1580804100000|2020-02-04 08:15:00|7900.37|7900.37|7908.94|7908.94|7922.28|7922.28|7891.71|7891.71|0
1580804400000|2020-02-04 08:20:00|7907.67|7907.67|7909.91|7909.91|7920.53|7920.53|7901.84|7901.84|0
1580804700000|2020-02-04 08:25:00|7910.29|7910.29|7939.55|7939.55|7942.2|7942.2|7906.85|7906.85|0
1580805000000|2020-02-04 08:30:00|7939.3|7939.3|7927.5|7927.5|7941.87|7941.87|7927.5|7927.5|0
1580805300000|2020-02-04 08:35:00|7927.19|7927.19|7914.21|7914.21|7936.64|7936.64|7912.18|7912.18|0
1580805600000|2020-02-04 08:40:00|7916.52|7916.52|7923.47|7923.47|7923.47|7923.47|7910.54|7910.54|0
1580805900000|2020-02-04 08:45:00|7923.72|7923.72|7926.99|7926.99|7927.77|7927.77|7923.72|7923.72|0
1580806200000|2020-02-04 08:50:00|7926.41|7926.41|7940.48|7940.48|7945.1|7945.1|7926.41|7926.41|0
1580806500000|2020-02-04 08:55:00|7940.1|7940.1|7943.36|7943.36|7949.52|7949.52|7936.71|7936.71|0
1580806800000|2020-02-04 09:00:00|7941.15|7941.15|7944.97|7944.97|7949.05|7949.05|7938.86|7938.86|0
1580807100000|2020-02-04 09:05:00|7945.27|7945.27|7940.16|7940.16|7947.6|7947.6|7933.33|7933.33|0
1580807400000|2020-02-04 09:10:00|7939.02|7939.02|7935.72|7935.72|7943.52|7943.52|7933.42|7933.42|0
1580807700000|2020-02-04 09:15:00|7936.3|7936.3|7919.57|7919.57|7936.3|7936.3|7919.57|7919.57|0
1580808000000|2020-02-04 09:20:00|7918.31|7918.31|7919.53|7919.53|7921.22|7921.22|7915.57|7915.57|0
1580808300000|2020-02-04 09:25:00|7919.42|7919.42|7930.77|7930.77|7930.77|7930.77|7917.77|7917.77|0
1580808600000|2020-02-04 09:30:00|7930.52|7930.52|7937.76|7937.76|7941.1|7941.1|7928.99|7928.99|0
1580808900000|2020-02-04 09:35:00|7937.81|7937.81|7942.93|7942.93|7946.85|7946.85|7937.81|7937.81|0
1580809200000|2020-02-04 09:40:00|7943.13|7943.13|7932.94|7932.94|7943.64|7943.64|7930.4|7930.4|0
1580809500000|2020-02-04 09:45:00|7933.19|7933.19|7928.23|7928.23|7933.38|7933.38|7928.23|7928.23|0
1580809800000|2020-02-04 09:50:00|7927.66|7927.66|7928.66|7928.66|7929.7|7929.7|7925.1|7925.1|0
1580810100000|2020-02-04 09:55:00|7926.02|7926.02|7929.32|7929.32|7929.32|7929.32|7922.34|7922.34|0
1580810400000|2020-02-04 10:00:00|7929.42|7929.42|7926.25|7926.25|7929.8|7929.8|7923.28|7923.28|0
1580810700000|2020-02-04 10:05:00|7926|7926|7921.11|7921.11|7926|7926|7921.11|7921.11|0
1580811000000|2020-02-04 10:10:00|7921.32|7921.32|7909.26|7909.26|7921.32|7921.32|7909.26|7909.26|0
1580811300000|2020-02-04 10:15:00|7909.06|7909.06|7907.5|7907.5|7911.33|7911.33|7904.82|7904.82|0
1580811600000|2020-02-04 10:20:00|7907.6|7907.6|7902.91|7902.91|7907.6|7907.6|7899.82|7899.82|0
1580811900000|2020-02-04 10:25:00|7903.49|7903.49|7898.24|7898.24|7905.11|7905.11|7898.19|7898.19|0
1580812200000|2020-02-04 10:30:00|7896.97|7896.97|7895.41|7895.41|7902.06|7902.06|7893.58|7893.58|0
1580812500000|2020-02-04 10:35:00|7895.79|7895.79|7890.74|7890.74|7895.79|7895.79|7889.43|7889.43|0
1580812800000|2020-02-04 10:40:00|7890.17|7890.17|7889.3|7889.3|7890.17|7890.17|7885.93|7885.93|0
1580813100000|2020-02-04 10:45:00|7889.68|7889.68|7899.51|7899.51|7899.51|7899.51|7888.41|7888.41|0
1580813400000|2020-02-04 10:50:00|7900.27|7900.27|7908.12|7908.12|7910.1|7910.1|7899.97|7899.97|0
1580813700000|2020-02-04 10:55:00|7907.54|7907.54|7910.43|7910.43|7911.34|7911.34|7907.54|7907.54|0
1580814000000|2020-02-04 11:00:00|7911|7911|7914.19|7914.19|7914.19|7914.19|7910.58|7910.58|0
1580814300000|2020-02-04 11:05:00|7914.57|7914.57|7919.36|7919.36|7919.74|7919.74|7912.92|7912.92|0
1580814600000|2020-02-04 11:10:00|7918.09|7918.09|7926.85|7926.85|7926.91|7926.91|7918.09|7918.09|0
1580814900000|2020-02-04 11:15:00|7927.99|7927.99|7927.82|7927.82|7932.47|7932.47|7927.77|7927.77|0
1580815200000|2020-02-04 11:20:00|7927.31|7927.31|7927.05|7927.05|7929.79|7929.79|7926.93|7926.93|0
1580815500000|2020-02-04 11:25:00|7926.47|7926.47|7927.36|7927.36|7931.21|7931.21|7923.81|7923.81|0
1580815800000|2020-02-04 11:30:00|7927.57|7927.57|7934.7|7934.7|7936.23|7936.23|7927.57|7927.57|0
1580816100000|2020-02-04 11:35:00|7932.17|7932.17|7929.51|7929.51|7934.12|7934.12|7927.2|7927.2|0
1580816400000|2020-02-04 11:40:00|7928.93|7928.93|7935.64|7935.64|7938.35|7938.35|7927.15|7927.15|0
1580816700000|2020-02-04 11:45:00|7935.26|7935.26|7937.41|7937.41|7938.15|7938.15|7933.41|7933.41|0
1580817000000|2020-02-04 11:50:00|7939.51|7939.51|7931.81|7931.81|7940.15|7940.15|7930.16|7930.16|0
1580817300000|2020-02-04 11:55:00|7931.3|7931.3|7931.94|7931.94|7931.95|7931.95|7928.73|7928.73|0
1580817600000|2020-02-04 12:00:00|7931.18|7931.18|7930.42|7930.42|7935.45|7935.45|7928.16|7928.16|0
1580817900000|2020-02-04 12:05:00|7930.81|7930.81|7931.82|7931.82|7932.23|7932.23|7929.69|7929.69|0
1580818200000|2020-02-04 12:10:00|7931.93|7931.93|7935.36|7935.36|7936.25|7936.25|7929.9|7929.9|0
1580818500000|2020-02-04 12:15:00|7935.41|7935.41|7935.83|7935.83|7940.28|7940.28|7935.41|7935.41|0
1580818800000|2020-02-04 12:20:00|7936.08|7936.08|7935.29|7935.29|7936.87|7936.87|7932.23|7932.23|0
1580819100000|2020-02-04 12:25:00|7935.03|7935.03|7943|7943|7945.99|7945.99|7931.64|7931.64|0
1580819400000|2020-02-04 12:30:00|7943.58|7943.58|7937.53|7937.53|7944.85|7944.85|7934.56|7934.56|0
1580819700000|2020-02-04 12:35:00|7938.68|7938.68|7947.75|7947.75|7947.75|7947.75|7938.68|7938.68|0
1580820000000|2020-02-04 12:40:00|7948.32|7948.32|7946.57|7946.57|7948.64|7948.64|7945.26|7945.26|0
1580820300000|2020-02-04 12:45:00|7946.42|7946.42|7938.06|7938.06|7946.42|7946.42|7938.06|7938.06|0
1580820600000|2020-02-04 12:50:00|7938.32|7938.32|7942.67|7942.67|7945.26|7945.26|7938.32|7938.32|0
1580820900000|2020-02-04 12:55:00|7943.05|7943.05|7944.34|7944.34|7945.69|7945.69|7943.05|7943.05|0
1580821200000|2020-02-04 13:00:00|7944.72|7944.72|7945.15|7945.15|7947.41|7947.41|7943.05|7943.05|0
1580821500000|2020-02-04 13:05:00|7944.89|7944.89|7943.16|7943.16|7948.21|7948.21|7942.68|7942.68|0
1580821800000|2020-02-04 13:10:00|7943.41|7943.41|7942.95|7942.95|7943.41|7943.41|7941.93|7941.93|0
1580822100000|2020-02-04 13:15:00|7942.84|7942.84|7934.37|7934.37|7942.95|7942.95|7934.37|7934.37|0
1580822400000|2020-02-04 13:20:00|7934.48|7934.48|7932.71|7932.71|7936.37|7936.37|7932.66|7932.66|0
1580822700000|2020-02-04 13:25:00|7933.97|7933.97|7938.32|7938.32|7938.43|7938.43|7932.33|7932.33|0
1580823000000|2020-02-04 13:30:00|7937.94|7937.94|7934.35|7934.35|7937.94|7937.94|7934.2|7934.2|0
1580823300000|2020-02-04 13:35:00|7934.3|7934.3|7935.22|7935.22|7936.49|7936.49|7933.96|7933.96|0
1580823600000|2020-02-04 13:40:00|7935.17|7935.17|7942.67|7942.67|7944.31|7944.31|7934.44|7934.44|0
1580823900000|2020-02-04 13:45:00|7941.41|7941.41|7949.43|7949.43|7949.53|7949.53|7940.59|7940.59|0
1580824200000|2020-02-04 13:50:00|7949.38|7949.38|7956.41|7956.41|7958.42|7958.42|7948.8|7948.8|0
1580824500000|2020-02-04 13:55:00|7957.68|7957.68|7959.6|7959.6|7960.11|7960.11|7953.93|7953.93|0
1580824800000|2020-02-04 14:00:00|7960.18|7960.18|7960.94|7960.94|7962.41|7962.41|7957.95|7957.95|0
1580825100000|2020-02-04 14:05:00|7960.56|7960.56|7958.24|7958.24|7960.56|7960.56|7957.92|7957.92|0
1580825400000|2020-02-04 14:10:00|7958.5|7958.5|7955.54|7955.54|7961.48|7961.48|7954.28|7954.28|0
1580825700000|2020-02-04 14:15:00|7954.28|7954.28|7944.91|7944.91|7956.21|7956.21|7944.91|7944.91|0
1580826000000|2020-02-04 14:20:00|7943.65|7943.65|7941.58|7941.58|7945.91|7945.91|7941.58|7941.58|0
1580826300000|2020-02-04 14:25:00|7942.85|7942.85|7947.61|7947.61|7947.99|7947.99|7941.81|7941.81|0
1580826600000|2020-02-04 14:30:00|7946.35|7946.35|7944.53|7944.53|7950.03|7950.03|7943.51|7943.51|0
1580826900000|2020-02-04 14:35:00|7944.48|7944.48|7944.27|7944.27|7957.23|7957.23|7939.38|7939.38|0
1580827200000|2020-02-04 14:40:00|7944.85|7944.85|7950.42|7950.42|7952.52|7952.52|7944.39|7944.39|0
1580827500000|2020-02-04 14:45:00|7950.32|7950.32|7965.1|7965.1|7965.15|7965.15|7949.27|7949.27|0
1580827800000|2020-02-04 14:50:00|7966.37|7966.37|7967.64|7967.64|7968.46|7968.46|7963.28|7963.28|0
1580828100000|2020-02-04 14:55:00|7966.49|7966.49|7959.19|7959.19|7968.06|7968.06|7959.19|7959.19|0
1580828400000|2020-02-04 15:00:00|7959.57|7959.57|7945.56|7945.56|7962.58|7962.58|7944.93|7944.93|0
1580828700000|2020-02-04 15:05:00|7945.66|7945.66|7944.91|7944.91|7947.7|7947.7|7942.27|7942.27|0
1580829000000|2020-02-04 15:10:00|7945.34|7945.34|7937.33|7937.33|7948.37|7948.37|7935.69|7935.69|0
1580829300000|2020-02-04 15:15:00|7937.13|7937.13|7937.45|7937.45|7937.45|7937.45|7931.62|7931.62|0
1580829600000|2020-02-04 15:20:00|7937.4|7937.4|7947.12|7947.12|7948.87|7948.87|7936.53|7936.53|0
1580829900000|2020-02-04 15:25:00|7948.39|7948.39|7956.95|7956.95|7956.95|7956.95|7948.39|7948.39|0
1580830200000|2020-02-04 15:30:00|7957.06|7957.06|7950.06|7950.06|7957.06|7957.06|7950.06|7950.06|0
1580830500000|2020-02-04 15:35:00|7951.32|7951.32|7946.94|7946.94|7956.19|7956.19|7946.94|7946.94|0
1580830800000|2020-02-04 15:40:00|7947.7|7947.7|7944.48|7944.48|7949.32|7949.32|7943.88|7943.88|0
1580831100000|2020-02-04 15:45:00|7943.97|7943.97|7945.04|7945.04|7945.04|7945.04|7936.94|7936.94|0
1580831400000|2020-02-04 15:50:00|7944.53|7944.53|7946.45|7946.45|7947.24|7947.24|7943.95|7943.95|0
1580831700000|2020-02-04 15:55:00|7945.18|7945.18|7940.76|7940.76|7951.72|7951.72|7940.76|7940.76|0
1580832000000|2020-02-04 16:00:00|7940.71|7940.71|7935.27|7935.27|7942.62|7942.62|7934|7934|0
1580832300000|2020-02-04 16:05:00|7934|7934|7938.13|7938.13|7938.13|7938.13|7932|7932|0
1580832600000|2020-02-04 16:10:00|7938.51|7938.51|7935.95|7935.95|7939.45|7939.45|7935.95|7935.95|0
1580832900000|2020-02-04 16:15:00|7935.57|7935.57|7936.58|7936.58|7936.58|7936.58|7932.76|7932.76|0
1580833200000|2020-02-04 16:20:00|7936.96|7936.96|7945.44|7945.44|7946.83|7946.83|7936.96|7936.96|0
1580833500000|2020-02-04 16:25:00|7944.17|7944.17|7939.69|7939.69|7947.29|7947.29|7939.69|7939.69|0
1580890500000|2020-02-05 08:15:00|7937.22|7937.22|7927.5|7927.5|7943.65|7943.65|7924.46|7924.46|0
1580890800000|2020-02-05 08:20:00|7926.23|7926.23|7932.68|7932.68|7932.91|7932.91|7921.91|7921.91|0
1580891100000|2020-02-05 08:25:00|7931.41|7931.41|7955.68|7955.68|7958.92|7958.92|7929.99|7929.99|0
1580891400000|2020-02-05 08:30:00|7956.26|7956.26|7968.7|7968.7|7970.96|7970.96|7949.99|7949.99|0
1580891700000|2020-02-05 08:35:00|7968.32|7968.32|8013.7|8013.7|8013.7|8013.7|7966.44|7966.44|0
1580892000000|2020-02-05 08:40:00|8012.54|8012.54|8016.7|8016.7|8034.46|8034.46|8012.26|8012.26|0
1580892300000|2020-02-05 08:45:00|8014.17|8014.17|8031.71|8031.71|8039.7|8039.7|8013.98|8013.98|0
1580892600000|2020-02-05 08:50:00|8030.44|8030.44|7996.37|7996.37|8035.38|8035.38|7996.37|7996.37|0
1580892900000|2020-02-05 08:55:00|7995.79|7995.79|8000.85|8000.85|8000.85|8000.85|7988.31|7988.31|0
1580893200000|2020-02-05 09:00:00|7999.59|7999.59|8006.01|8006.01|8009.57|8009.57|7999.59|7999.59|0
1580893500000|2020-02-05 09:05:00|8005.43|8005.43|8004.83|8004.83|8014.42|8014.42|8004.83|8004.83|0
1580893800000|2020-02-05 09:10:00|8006.1|8006.1|7996.36|7996.36|8009.01|8009.01|7996.36|7996.36|0
1580894100000|2020-02-05 09:15:00|7991.29|7991.29|8015.99|8015.99|8017.91|8017.91|7991.29|7991.29|0
1580894400000|2020-02-05 09:20:00|8016.35|8016.35|8020.4|8020.4|8023.27|8023.27|8013.82|8013.82|0
1580894700000|2020-02-05 09:25:00|8021.66|8021.66|8018.75|8018.75|8027.33|8027.33|8015.28|8015.28|0
1580895000000|2020-02-05 09:30:00|8020.01|8020.01|8030.14|8030.14|8033.25|8033.25|8020.01|8020.01|0
1580895300000|2020-02-05 09:35:00|8031.41|8031.41|8037.28|8037.28|8038.55|8038.55|8031.41|8031.41|0
1580895600000|2020-02-05 09:40:00|8038.04|8038.04|8041.48|8041.48|8045.04|8045.04|8038.04|8038.04|0
1580895900000|2020-02-05 09:45:00|8041.43|8041.43|8034.32|8034.32|8043.04|8043.04|8032.47|8032.47|0
1580896200000|2020-02-05 09:50:00|8034.27|8034.27|8039.99|8039.99|8041.21|8041.21|8033.21|8033.21|0
1580896500000|2020-02-05 09:55:00|8041.26|8041.26|8033.5|8033.5|8041.26|8041.26|8033.5|8033.5|0
1580896800000|2020-02-05 10:00:00|8032.92|8032.92|8030.75|8030.75|8033.5|8033.5|8024.37|8024.37|0
1580897100000|2020-02-05 10:05:00|8031.33|8031.33|8033.08|8033.08|8034.23|8034.23|8029.48|8029.48|0
1580897400000|2020-02-05 10:10:00|8032.7|8032.7|8025.69|8025.69|8034.97|8034.97|8025.31|8025.31|0
1580897700000|2020-02-05 10:15:00|8024.43|8024.43|8021.31|8021.31|8024.43|8024.43|8012.75|8012.75|0
1580898000000|2020-02-05 10:20:00|8021.16|8021.16|8008.09|8008.09|8021.16|8021.16|8008.09|8008.09|0
1580898300000|2020-02-05 10:25:00|8008.47|8008.47|8005.48|8005.48|8010.29|8010.29|8005.48|8005.48|0
1580898600000|2020-02-05 10:30:00|8006.43|8006.43|8005.98|8005.98|8008.39|8008.39|8000.35|8000.35|0
1580898900000|2020-02-05 10:35:00|8007.25|8007.25|8011.8|8011.8|8014.72|8014.72|8007.25|8007.25|0
1580899200000|2020-02-05 10:40:00|8012.18|8012.18|8010.07|8010.07|8015.68|8015.68|8010.07|8010.07|0
1580899500000|2020-02-05 10:45:00|8011.33|8011.33|8016.49|8016.49|8016.49|8016.49|8010.76|8010.76|0
1580899800000|2020-02-05 10:50:00|8016.1|8016.1|8022.82|8022.82|8023.58|8023.58|8015.53|8015.53|0
1580900100000|2020-02-05 10:55:00|8022.44|8022.44|8025.59|8025.59|8028.09|8028.09|8022.44|8022.44|0
1580900400000|2020-02-05 11:00:00|8025.33|8025.33|8032.8|8032.8|8032.8|8032.8|8025.08|8025.08|0
1580900700000|2020-02-05 11:05:00|8034.17|8034.17|8041.31|8041.31|8041.31|8041.31|8034.17|8034.17|0
1580901000000|2020-02-05 11:10:00|8041.26|8041.26|8039.87|8039.87|8041.26|8041.26|8037.51|8037.51|0
1580901300000|2020-02-05 11:15:00|8041.13|8041.13|8040.92|8040.92|8044.56|8044.56|8039.45|8039.45|0
1580901600000|2020-02-05 11:20:00|8042.19|8042.19|8051.86|8051.86|8051.86|8051.86|8042.19|8042.19|0
1580901900000|2020-02-05 11:25:00|8051.81|8051.81|8055.1|8055.1|8058.73|8058.73|8051.43|8051.43|0
1580902200000|2020-02-05 11:30:00|8054.52|8054.52|8050.4|8050.4|8057.66|8057.66|8050.4|8050.4|0
1580902500000|2020-02-05 11:35:00|8049.83|8049.83|8016.27|8016.27|8049.83|8049.83|8004.79|8004.79|0
1580902800000|2020-02-05 11:40:00|8015.89|8015.89|8033.91|8033.91|8033.91|8033.91|8013.05|8013.05|0
1580903100000|2020-02-05 11:45:00|8033.86|8033.86|8030.93|8030.93|8033.86|8033.86|8026.21|8026.21|0
1580903400000|2020-02-05 11:50:00|8032.2|8032.2|8026.03|8026.03|8036.06|8036.06|8026.03|8026.03|0
1580903700000|2020-02-05 11:55:00|8025.52|8025.52|8006.78|8006.78|8025.52|8025.52|8004.72|8004.72|0
1580904000000|2020-02-05 12:00:00|8007.36|8007.36|8015.21|8015.21|8017.87|8017.87|8005.39|8005.39|0
1580904300000|2020-02-05 12:05:00|8015.46|8015.46|8026.12|8026.12|8026.12|8026.12|8015.46|8015.46|0
1580904600000|2020-02-05 12:10:00|8027.39|8027.39|8039.86|8039.86|8040.92|8040.92|8027.39|8027.39|0
1580904900000|2020-02-05 12:15:00|8041.13|8041.13|8057.48|8057.48|8057.48|8057.48|8041.13|8041.13|0
1580905200000|2020-02-05 12:20:00|8057.1|8057.1|8059.28|8059.28|8059.28|8059.28|8056.41|8056.41|0
1580905500000|2020-02-05 12:25:00|8059.85|8059.85|8058.34|8058.34|8062.69|8062.69|8058.34|8058.34|0
1580905800000|2020-02-05 12:30:00|8057.95|8057.95|8053.75|8053.75|8057.95|8057.95|8051.15|8051.15|0
1580906100000|2020-02-05 12:35:00|8053.5|8053.5|8054.38|8054.38|8054.77|8054.77|8053.12|8053.12|0
1580906400000|2020-02-05 12:40:00|8054.44|8054.44|8047.27|8047.27|8054.44|8054.44|8045.62|8045.62|0
1580906700000|2020-02-05 12:45:00|8046|8046|8042.29|8042.29|8048.1|8048.1|8042.29|8042.29|0
1580907000000|2020-02-05 12:50:00|8041.91|8041.91|8037.82|8037.82|8041.91|8041.91|8037.06|8037.06|0
1580907300000|2020-02-05 12:55:00|8038.2|8038.2|8035.75|8035.75|8045.12|8045.12|8035.37|8035.37|0
1580907600000|2020-02-05 13:00:00|8037.02|8037.02|8042.38|8042.38|8042.38|8042.38|8034.15|8034.15|0
1580907900000|2020-02-05 13:05:00|8041.8|8041.8|8042.6|8042.6|8042.6|8042.6|8036.61|8036.61|0
1580908200000|2020-02-05 13:10:00|8041.33|8041.33|8042.82|8042.82|8043.5|8043.5|8036.25|8036.25|0
1580908500000|2020-02-05 13:15:00|8046.13|8046.13|8045.36|8045.36|8054.83|8054.83|8045.06|8045.06|0
1580908800000|2020-02-05 13:20:00|8045.94|8045.94|8045.96|8045.96|8047.37|8047.37|8043.92|8043.92|0
1580909100000|2020-02-05 13:25:00|8045.81|8045.81|8040.27|8040.27|8045.81|8045.81|8038.65|8038.65|0
1580909400000|2020-02-05 13:30:00|8040.43|8040.43|8042.14|8042.14|8044.17|8044.17|8039.28|8039.28|0
1580909700000|2020-02-05 13:35:00|8042.52|8042.52|8039.59|8039.59|8043.79|8043.79|8039.59|8039.59|0
1580910000000|2020-02-05 13:40:00|8038.32|8038.32|8045.35|8045.35|8050.31|8050.31|8038.32|8038.32|0
1580910300000|2020-02-05 13:45:00|8045.45|8045.45|8054.16|8054.16|8055.32|8055.32|8040.46|8040.46|0
1580910600000|2020-02-05 13:50:00|8055.43|8055.43|8050.32|8050.32|8057.45|8057.45|8049.53|8049.53|0
1580910900000|2020-02-05 13:55:00|8050.27|8050.27|8046|8046|8052.79|8052.79|8046|8046|0
1580911200000|2020-02-05 14:00:00|8045.42|8045.42|8045.29|8045.29|8047.78|8047.78|8044.49|8044.49|0
1580911500000|2020-02-05 14:05:00|8044.03|8044.03|8045.95|8045.95|8046.1|8046.1|8043.41|8043.41|0
1580911800000|2020-02-05 14:10:00|8046.1|8046.1|8043.66|8043.66|8046.25|8046.25|8041.69|8041.69|0
1580912100000|2020-02-05 14:15:00|8043.56|8043.56|8053.17|8053.17|8054.77|8054.77|8043.35|8043.35|0
1580912400000|2020-02-05 14:20:00|8054.44|8054.44|8058.18|8058.18|8059.78|8059.78|8054.44|8054.44|0
1580912700000|2020-02-05 14:25:00|8056.91|8056.91|8059.57|8059.57|8062.43|8062.43|8056.55|8056.55|0
1580913000000|2020-02-05 14:30:00|8059.95|8059.95|8054.86|8054.86|8063.46|8063.46|8053.54|8053.54|0
1580913300000|2020-02-05 14:35:00|8054.28|8054.28|8054.43|8054.43|8057.8|8057.8|8053.37|8053.37|0
1580913600000|2020-02-05 14:40:00|8054.18|8054.18|8047.44|8047.44|8054.18|8054.18|8042.29|8042.29|0
1580913900000|2020-02-05 14:45:00|8046.17|8046.17|8058.02|8058.02|8062.22|8062.22|8046.17|8046.17|0
1580914200000|2020-02-05 14:50:00|8058.22|8058.22|8057.65|8057.65|8066.4|8066.4|8056.95|8056.95|0
1580914500000|2020-02-05 14:55:00|8057.07|8057.07|8063.44|8063.44|8064.68|8064.68|8056.58|8056.58|0
1580914800000|2020-02-05 15:00:00|8063.05|8063.05|8067.85|8067.85|8073.36|8073.36|8063.05|8063.05|0
1580915100000|2020-02-05 15:05:00|8069.12|8069.12|8064.6|8064.6|8070.89|8070.89|8061.52|8061.52|0
1580915400000|2020-02-05 15:10:00|8064.22|8064.22|8061.61|8061.61|8069.32|8069.32|8058.28|8058.28|0
1580915700000|2020-02-05 15:15:00|8061.45|8061.45|8047.45|8047.45|8061.61|8061.61|8046.34|8046.34|0
1580916000000|2020-02-05 15:20:00|8048.71|8048.71|8052.32|8052.32|8052.52|8052.52|8048.71|8048.71|0
1580916300000|2020-02-05 15:25:00|8052.53|8052.53|8037.71|8037.71|8052.63|8052.63|8035.55|8035.55|0
1580916600000|2020-02-05 15:30:00|8037.56|8037.56|8048.16|8048.16|8048.16|8048.16|8037.45|8037.45|0
1580916900000|2020-02-05 15:35:00|8048|8048|8036.11|8036.11|8049.13|8049.13|8035.69|8035.69|0
1580917200000|2020-02-05 15:40:00|8035.9|8035.9|8036.74|8036.74|8036.74|8036.74|8026.73|8026.73|0
1580917500000|2020-02-05 15:45:00|8036.16|8036.16|8036.75|8036.75|8037.62|8037.62|8033.1|8033.1|0
1580917800000|2020-02-05 15:50:00|8036.49|8036.49|8035.81|8035.81|8038.61|8038.61|8035.23|8035.23|0
1580918100000|2020-02-05 15:55:00|8035.7|8035.7|8042.96|8042.96|8043.01|8043.01|8035.7|8035.7|0
1580918400000|2020-02-05 16:00:00|8043.34|8043.34|8040.56|8040.56|8047.83|8047.83|8040.49|8040.49|0
1580918700000|2020-02-05 16:05:00|8040.71|8040.71|8042.1|8042.1|8042.1|8042.1|8037.7|8037.7|0
1580919000000|2020-02-05 16:10:00|8042.05|8042.05|8047.38|8047.38|8047.38|8047.38|8042.05|8042.05|0
1580919300000|2020-02-05 16:15:00|8047|8047|8045.39|8045.39|8047|8047|8041.54|8041.54|0
1580919600000|2020-02-05 16:20:00|8045.28|8045.28|8050.78|8050.78|8050.78|8050.78|8044.9|8044.9|0
1580919900000|2020-02-05 16:25:00|8050.88|8050.88|8052.67|8052.67|8055.15|8055.15|8050.49|8050.49|0
1580976900000|2020-02-06 08:15:00|8158.08|8158.08|8163.06|8163.06|8163.06|8163.06|8153.25|8153.25|0
1580977200000|2020-02-06 08:20:00|8162.8|8162.8|8164.85|8164.85|8164.85|8164.85|8150.95|8150.95|0
1580977500000|2020-02-06 08:25:00|8166.37|8166.37|8171.37|8171.37|8177.63|8177.63|8166.37|8166.37|0
1580977800000|2020-02-06 08:30:00|8170.99|8170.99|8169.38|8169.38|8171.38|8171.38|8160.08|8160.08|0
1580978100000|2020-02-06 08:35:00|8168.8|8168.8|8177.34|8177.34|8177.66|8177.66|8161.54|8161.54|0
1580978400000|2020-02-06 08:40:00|8178.61|8178.61|8183.08|8183.08|8185.6|8185.6|8177.6|8177.6|0
1580978700000|2020-02-06 08:45:00|8182.51|8182.51|8171.36|8171.36|8182.51|8182.51|8170.98|8170.98|0
1580979000000|2020-02-06 08:50:00|8174.47|8174.47|8178.55|8178.55|8185.74|8185.74|8174.47|8174.47|0
1580979300000|2020-02-06 08:55:00|8177.28|8177.28|8176.79|8176.79|8179.54|8179.54|8174.88|8174.88|0
1580979600000|2020-02-06 09:00:00|8176.41|8176.41|8173.2|8173.2|8176.79|8176.79|8168.77|8168.77|0
1580979900000|2020-02-06 09:05:00|8174.47|8174.47|8178.67|8178.67|8180.04|8180.04|8170.97|8170.97|0
1580980200000|2020-02-06 09:10:00|8179.94|8179.94|8165.22|8165.22|8179.94|8179.94|8165.22|8165.22|0
1580980500000|2020-02-06 09:15:00|8165.17|8165.17|8159.51|8159.51|8165.91|8165.91|8159.51|8159.51|0
1580980800000|2020-02-06 09:20:00|8159.71|8159.71|8121.73|8121.73|8159.76|8159.76|8121.73|8121.73|0
1580981100000|2020-02-06 09:25:00|8121.15|8121.15|8114.66|8114.66|8123.14|8123.14|8113.4|8113.4|0
1580981400000|2020-02-06 09:30:00|8113.51|8113.51|8125.95|8125.95|8125.95|8125.95|8112.04|8112.04|0
1580981700000|2020-02-06 09:35:00|8126.33|8126.33|8125.48|8125.48|8138.46|8138.46|8124.72|8124.72|0
1580982000000|2020-02-06 09:40:00|8125.59|8125.59|8124.09|8124.09|8125.81|8125.81|8122.24|8122.24|0
1580982300000|2020-02-06 09:45:00|8124.19|8124.19|8132.8|8132.8|8132.8|8132.8|8123.33|8123.33|0
1580982600000|2020-02-06 09:50:00|8133.18|8133.18|8136.93|8136.93|8140.14|8140.14|8132.43|8132.43|0
1580982900000|2020-02-06 09:55:00|8137.7|8137.7|8138.29|8138.29|8138.61|8138.61|8133.64|8133.64|0
1580983200000|2020-02-06 10:00:00|8137.91|8137.91|8131.26|8131.26|8137.91|8137.91|8129.26|8129.26|0
1580983500000|2020-02-06 10:05:00|8130|8130|8132.67|8132.67|8134.94|8134.94|8129.36|8129.36|0
1580983800000|2020-02-06 10:10:00|8131.4|8131.4|8130.61|8130.61|8132.55|8132.55|8128.03|8128.03|0
1580984100000|2020-02-06 10:15:00|8130.99|8130.99|8136.68|8136.68|8139.32|8139.32|8130.89|8130.89|0
1580984400000|2020-02-06 10:20:00|8137.06|8137.06|8132.76|8132.76|8138.51|8138.51|8131.55|8131.55|0
1580984700000|2020-02-06 10:25:00|8132.18|8132.18|8135.05|8135.05|8137.71|8137.71|8131.29|8131.29|0
1580985000000|2020-02-06 10:30:00|8134.67|8134.67|8133.46|8133.46|8135.51|8135.51|8129.76|8129.76|0
1580985300000|2020-02-06 10:35:00|8132.19|8132.19|8122.92|8122.92|8132.19|8132.19|8122.92|8122.92|0
1580985600000|2020-02-06 10:40:00|8122.66|8122.66|8118.41|8118.41|8122.66|8122.66|8114.61|8114.61|0
1580985900000|2020-02-06 10:45:00|8119.68|8119.68|8111.7|8111.7|8122.82|8122.82|8111.7|8111.7|0
1580986200000|2020-02-06 10:50:00|8109.17|8109.17|8111.77|8111.77|8113.09|8113.09|8107.64|8107.64|0
1580986500000|2020-02-06 10:55:00|8111.82|8111.82|8108.02|8108.02|8114.99|8114.99|8106.75|8106.75|0
1580986800000|2020-02-06 11:00:00|8107.67|8107.67|8119.47|8119.47|8119.47|8119.47|8107.67|8107.67|0
1580987100000|2020-02-06 11:05:00|8119.09|8119.09|8128.27|8128.27|8128.27|8128.27|8118.84|8118.84|0
1580987400000|2020-02-06 11:10:00|8128.02|8128.02|8124.04|8124.04|8129.05|8129.05|8124.04|8124.04|0
1580987700000|2020-02-06 11:15:00|8121.5|8121.5|8122.8|8122.8|8126.69|8126.69|8118.76|8118.76|0
1580988000000|2020-02-06 11:20:00|8122.54|8122.54|8124.57|8124.57|8124.57|8124.57|8122.01|8122.01|0
1580988300000|2020-02-06 11:25:00|8125.83|8125.83|8132.04|8132.04|8135.15|8135.15|8125.83|8125.83|0
1580988600000|2020-02-06 11:30:00|8131.66|8131.66|8137.87|8137.87|8140.07|8140.07|8131.66|8131.66|0
1580988900000|2020-02-06 11:35:00|8138.02|8138.02|8146.26|8146.26|8146.26|8146.26|8137.82|8137.82|0
1580989200000|2020-02-06 11:40:00|8144.99|8144.99|8142.38|8142.38|8144.99|8144.99|8139.34|8139.34|0
1580989500000|2020-02-06 11:45:00|8142.02|8142.02|8137.81|8137.81|8142.03|8142.03|8137.23|8137.23|0
1580989800000|2020-02-06 11:50:00|8137.96|8137.96|8135.64|8135.64|8138.22|8138.22|8133.5|8133.5|0
1580990100000|2020-02-06 11:55:00|8136.91|8136.91|8141.81|8141.81|8142.57|8142.57|8136.91|8136.91|0
1580990400000|2020-02-06 12:00:00|8142.83|8142.83|8143.99|8143.99|8145.9|8145.9|8141.51|8141.51|0
1580990700000|2020-02-06 12:05:00|8144.38|8144.38|8142.57|8142.57|8150.28|8150.28|8142.57|8142.57|0
1580991000000|2020-02-06 12:10:00|8142.27|8142.27|8138.43|8138.43|8143.41|8143.41|8138.43|8138.43|0
1580991300000|2020-02-06 12:15:00|8138.53|8138.53|8128.78|8128.78|8139.39|8139.39|8128.78|8128.78|0
1580991600000|2020-02-06 12:20:00|8128.73|8128.73|8127.34|8127.34|8130.72|8130.72|8125.71|8125.71|0
1580991900000|2020-02-06 12:25:00|8127.29|8127.29|8127.03|8127.03|8128.97|8128.97|8126.21|8126.21|0
1580992200000|2020-02-06 12:30:00|8126.98|8126.98|8124.56|8124.56|8127.79|8127.79|8124.49|8124.49|0
1580992500000|2020-02-06 12:35:00|8125.32|8125.32|8127.44|8127.44|8128.61|8128.61|8125.32|8125.32|0
1580992800000|2020-02-06 12:40:00|8127.49|8127.49|8126.53|8126.53|8129.29|8129.29|8126.48|8126.48|0
1580993100000|2020-02-06 12:45:00|8127.8|8127.8|8130.78|8130.78|8132.63|8132.63|8127.8|8127.8|0
1580993400000|2020-02-06 12:50:00|8130.83|8130.83|8126.09|8126.09|8130.83|8130.83|8126.09|8126.09|0
1580993700000|2020-02-06 12:55:00|8126.04|8126.04|8125.2|8125.2|8126.42|8126.42|8123.05|8123.05|0
1580994000000|2020-02-06 13:00:00|8124.62|8124.62|8120.7|8120.7|8124.62|8124.62|8119.33|8119.33|0
1580994300000|2020-02-06 13:05:00|8120.65|8120.65|8123.91|8123.91|8124.67|8124.67|8120.65|8120.65|0
1580994600000|2020-02-06 13:10:00|8123.33|8123.33|8150.65|8150.65|8159.3|8159.3|8123.08|8123.08|0
1580994900000|2020-02-06 13:15:00|8141.78|8141.78|8136.49|8136.49|8157.56|8157.56|8131.37|8131.37|0
1580995200000|2020-02-06 13:20:00|8136.38|8136.38|8144.06|8144.06|8144.06|8144.06|8134.96|8134.96|0
1580995500000|2020-02-06 13:25:00|8142.79|8142.79|8151.62|8151.62|8160.26|8160.26|8141.52|8141.52|0
1580995800000|2020-02-06 13:30:00|8149.08|8149.08|8155.27|8155.27|8155.73|8155.73|8144.81|8144.81|0
1580996100000|2020-02-06 13:35:00|8156.54|8156.54|8158.7|8158.7|8161.49|8161.49|8154.46|8154.46|0
1580996400000|2020-02-06 13:40:00|8158.45|8158.45|8159.09|8159.09|8165.04|8165.04|8157.82|8157.82|0
1580996700000|2020-02-06 13:45:00|8157.82|8157.82|8153.85|8153.85|8157.82|8157.82|8147.22|8147.22|0
1580997000000|2020-02-06 13:50:00|8156.38|8156.38|8154.22|8154.22|8158.23|8158.23|8150.65|8150.65|0
1580997300000|2020-02-06 13:55:00|8154.02|8154.02|8159.13|8159.13|8159.13|8159.13|8149.98|8149.98|0
1580997600000|2020-02-06 14:00:00|8159.9|8159.9|8168.93|8168.93|8169.46|8169.46|8159.22|8159.22|0
1580997900000|2020-02-06 14:05:00|8166.39|8166.39|8165.95|8165.95|8168.6|8168.6|8162.61|8162.61|0
1580998200000|2020-02-06 14:10:00|8166.01|8166.01|8158.82|8158.82|8166.01|8166.01|8158.62|8158.62|0
1580998500000|2020-02-06 14:15:00|8160.09|8160.09|8165.39|8165.39|8171.45|8171.45|8160.09|8160.09|0
1580998800000|2020-02-06 14:20:00|8166.66|8166.66|8166.31|8166.31|8167.66|8167.66|8164.36|8164.36|0
1580999100000|2020-02-06 14:25:00|8167.58|8167.58|8168.17|8168.17|8173.62|8173.62|8167.58|8167.58|0
1580999400000|2020-02-06 14:30:00|8167.59|8167.59|8156.01|8156.01|8169.01|8169.01|8156.01|8156.01|0
1580999700000|2020-02-06 14:35:00|8156.64|8156.64|8139.58|8139.58|8156.64|8156.64|8138.16|8138.16|0
1581000000000|2020-02-06 14:40:00|8137.04|8137.04|8133.54|8133.54|8137.24|8137.24|8127.45|8127.45|0
1581000300000|2020-02-06 14:45:00|8132.27|8132.27|8134.62|8134.62|8140.57|8140.57|8126.34|8126.34|0
1581000600000|2020-02-06 14:50:00|8133.36|8133.36|8139.3|8139.3|8139.3|8139.3|8126.44|8126.44|0
1581000900000|2020-02-06 14:55:00|8139.88|8139.88|8151.9|8151.9|8154.13|8154.13|8139.88|8139.88|0
1581001200000|2020-02-06 15:00:00|8153.17|8153.17|8152.97|8152.97|8155.2|8155.2|8148.61|8148.61|0
1581001500000|2020-02-06 15:05:00|8153.17|8153.17|8152.33|8152.33|8155.8|8155.8|8147.54|8147.54|0
1581001800000|2020-02-06 15:10:00|8152.38|8152.38|8156.55|8156.55|8157.77|8157.77|8151.97|8151.97|0
1581002100000|2020-02-06 15:15:00|8155.29|8155.29|8146.51|8146.51|8156.55|8156.55|8144.55|8144.55|0
1581002400000|2020-02-06 15:20:00|8146.41|8146.41|8138|8138|8149.72|8149.72|8136.61|8136.61|0
1581002700000|2020-02-06 15:25:00|8138.1|8138.1|8137.45|8137.45|8149.29|8149.29|8136.83|8136.83|0
1581003000000|2020-02-06 15:30:00|8136.62|8136.62|8146.85|8146.85|8146.85|8146.85|8135.81|8135.81|0
1581003300000|2020-02-06 15:35:00|8145.58|8145.58|8149.06|8149.06|8150.32|8150.32|8144.72|8144.72|0
1581003600000|2020-02-06 15:40:00|8149.44|8149.44|8146.84|8146.84|8150.76|8150.76|8146.68|8146.68|0
1581003900000|2020-02-06 15:45:00|8147.22|8147.22|8148.85|8148.85|8155.28|8155.28|8147.22|8147.22|0
1581004200000|2020-02-06 15:50:00|8150.12|8150.12|8141.11|8141.11|8155.82|8155.82|8141.11|8141.11|0
1581004500000|2020-02-06 15:55:00|8141.69|8141.69|8144.54|8144.54|8144.54|8144.54|8138.43|8138.43|0
1581004800000|2020-02-06 16:00:00|8144.29|8144.29|8135.73|8135.73|8144.29|8144.29|8132.7|8132.7|0
1581005100000|2020-02-06 16:05:00|8135.15|8135.15|8133.28|8133.28|8137.89|8137.89|8131.78|8131.78|0
1581005400000|2020-02-06 16:10:00|8134.55|8134.55|8134.39|8134.39|8136.52|8136.52|8130.82|8130.82|0
1581005700000|2020-02-06 16:15:00|8134.34|8134.34|8134.97|8134.97|8136.23|8136.23|8130.46|8130.46|0
1581006000000|2020-02-06 16:20:00|8133.7|8133.7|8131.95|8131.95|8136.23|8136.23|8128.84|8128.84|0
1581006300000|2020-02-06 16:25:00|8131.9|8131.9|8128.75|8128.75|8132.58|8132.58|8124.67|8124.67|0
1581063300000|2020-02-07 08:15:00|8076.58|8076.58|8063.01|8063.01|8079.12|8079.12|8061.53|8061.53|0
1581063600000|2020-02-07 08:20:00|8062.63|8062.63|8053.4|8053.4|8062.63|8062.63|8050.84|8050.84|0
1581063900000|2020-02-07 08:25:00|8055.13|8055.13|8070.7|8070.7|8076.96|8076.96|8054.55|8054.55|0
1581064200000|2020-02-07 08:30:00|8071.36|8071.36|8070.2|8070.2|8079.3|8079.3|8070.2|8070.2|0
1581064500000|2020-02-07 08:35:00|8069.82|8069.82|8086.9|8086.9|8086.9|8086.9|8067.92|8067.92|0
1581064800000|2020-02-07 08:40:00|8086.32|8086.32|8079.13|8079.13|8086.32|8086.32|8079.13|8079.13|0
1581065100000|2020-02-07 08:45:00|8078.56|8078.56|8066.48|8066.48|8078.56|8078.56|8066.48|8066.48|0
1581065400000|2020-02-07 08:50:00|8066.86|8066.86|8066.91|8066.91|8066.91|8066.91|8058.87|8058.87|0
1581065700000|2020-02-07 08:55:00|8068.18|8068.18|8067.13|8067.13|8068.56|8068.56|8064.22|8064.22|0
1581066000000|2020-02-07 09:00:00|8069.66|8069.66|8079.83|8079.83|8080.15|8080.15|8068.58|8068.58|0
1581066300000|2020-02-07 09:05:00|8081.86|8081.86|8084.05|8084.05|8086.4|8086.4|8081.86|8081.86|0
1581066600000|2020-02-07 09:10:00|8084.3|8084.3|8109.59|8109.59|8109.59|8109.59|8083.98|8083.98|0
1581066900000|2020-02-07 09:15:00|8108.32|8108.32|8106.38|8106.38|8110.01|8110.01|8104.35|8104.35|0
1581067200000|2020-02-07 09:20:00|8106|8106|8110.81|8110.81|8110.81|8110.81|8103.54|8103.54|0
1581067500000|2020-02-07 09:25:00|8109.55|8109.55|8087.8|8087.8|8110.31|8110.31|8087.11|8087.11|0
1581067800000|2020-02-07 09:30:00|8087.23|8087.23|8089.12|8089.12|8090.54|8090.54|8085.7|8085.7|0
1581068100000|2020-02-07 09:35:00|8088.97|8088.97|8082.94|8082.94|8088.97|8088.97|8081.77|8081.77|0
1581068400000|2020-02-07 09:40:00|8082.12|8082.12|8073.21|8073.21|8082.12|8082.12|8072.52|8072.52|0
1581068700000|2020-02-07 09:45:00|8073.26|8073.26|8066.06|8066.06|8076.1|8076.1|8064.42|8064.42|0
1581069000000|2020-02-07 09:50:00|8065.3|8065.3|8062.01|8062.01|8070.37|8070.37|8059.79|8059.79|0
1581069300000|2020-02-07 09:55:00|8062.27|8062.27|8067.28|8067.28|8070.2|8070.2|8062.27|8062.27|0
1581069600000|2020-02-07 10:00:00|8068.55|8068.55|8079.46|8079.46|8080.93|8080.93|8068.55|8068.55|0
1581069900000|2020-02-07 10:05:00|8078.19|8078.19|8078.89|8078.89|8079.46|8079.46|8074.62|8074.62|0
1581070200000|2020-02-07 10:10:00|8077.62|8077.62|8069.13|8069.13|8077.62|8077.62|8065.73|8065.73|0
1581070500000|2020-02-07 10:15:00|8067.86|8067.86|8071.14|8071.14|8071.14|8071.14|8066.47|8066.47|0
1581070800000|2020-02-07 10:20:00|8072.41|8072.41|8078.85|8078.85|8078.85|8078.85|8070.55|8070.55|0
1581071100000|2020-02-07 10:25:00|8079.23|8079.23|8086.84|8086.84|8087.8|8087.8|8079.23|8079.23|0
1581071400000|2020-02-07 10:30:00|8086.89|8086.89|8073.13|8073.13|8086.89|8086.89|8073.13|8073.13|0
1581071700000|2020-02-07 10:35:00|8071.24|8071.24|8081.4|8081.4|8081.4|8081.4|8069.8|8069.8|0
1581072000000|2020-02-07 10:40:00|8082.66|8082.66|8084.54|8084.54|8084.54|8084.54|8076.53|8076.53|0
1581072300000|2020-02-07 10:45:00|8084.92|8084.92|8081.23|8081.23|8085.5|8085.5|8079.35|8079.35|0
1581072600000|2020-02-07 10:50:00|8081.33|8081.33|8079.17|8079.17|8081.96|8081.96|8078.79|8078.79|0
1581072900000|2020-02-07 10:55:00|8078.92|8078.92|8079.22|8079.22|8080.84|8080.84|8077.19|8077.19|0
1581073200000|2020-02-07 11:00:00|8079.27|8079.27|8077.96|8077.96|8080.54|8080.54|8077.37|8077.37|0
1581073500000|2020-02-07 11:05:00|8076.69|8076.69|8073.07|8073.07|8076.69|8076.69|8070.31|8070.31|0
1581073800000|2020-02-07 11:10:00|8074.34|8074.34|8081.85|8081.85|8083.21|8083.21|8074.34|8074.34|0
1581074100000|2020-02-07 11:15:00|8081.95|8081.95|8090.74|8090.74|8090.74|8090.74|8081.95|8081.95|0
1581074400000|2020-02-07 11:20:00|8092|8092|8093.14|8093.14|8095.75|8095.75|8091.82|8091.82|0
1581074700000|2020-02-07 11:25:00|8092.56|8092.56|8092.55|8092.55|8093.81|8093.81|8088.65|8088.65|0
1581075000000|2020-02-07 11:30:00|8091.28|8091.28|8093.38|8093.38|8094.27|8094.27|8091.28|8091.28|0
1581075300000|2020-02-07 11:35:00|8093.03|8093.03|8096.91|8096.91|8096.91|8096.91|8089.31|8089.31|0
1581075600000|2020-02-07 11:40:00|8097.17|8097.17|8091.44|8091.44|8097.79|8097.79|8091.44|8091.44|0
1581075900000|2020-02-07 11:45:00|8092.71|8092.71|8102.72|8102.72|8102.72|8102.72|8092.71|8092.71|0
1581076200000|2020-02-07 11:50:00|8103.86|8103.86|8108.05|8108.05|8108.43|8108.43|8103.28|8103.28|0
1581076500000|2020-02-07 11:55:00|8108.15|8108.15|8108.88|8108.88|8109.14|8109.14|8106.19|8106.19|0
1581076800000|2020-02-07 12:00:00|8109.39|8109.39|8112.29|8112.29|8112.3|8112.3|8106.45|8106.45|0
1581077100000|2020-02-07 12:05:00|8112.67|8112.67|8113.96|8113.96|8116.49|8116.49|8112.67|8112.67|0
1581077400000|2020-02-07 12:10:00|8113.7|8113.7|8109.4|8109.4|8113.7|8113.7|8109.4|8109.4|0
1581077700000|2020-02-07 12:15:00|8109.35|8109.35|8112.18|8112.18|8114.87|8114.87|8107.27|8107.27|0
1581078000000|2020-02-07 12:20:00|8111.61|8111.61|8110.39|8110.39|8111.61|8111.61|8107.27|8107.27|0
1581078300000|2020-02-07 12:25:00|8110.97|8110.97|8108.44|8108.44|8110.97|8110.97|8107.17|8107.17|0
1581078600000|2020-02-07 12:30:00|8108.54|8108.54|8108.71|8108.71|8111.19|8111.19|8104.5|8104.5|0
1581078900000|2020-02-07 12:35:00|8107.44|8107.44|8113.11|8113.11|8113.11|8113.11|8107.06|8107.06|0
1581079200000|2020-02-07 12:40:00|8113.37|8113.37|8104.7|8104.7|8113.37|8113.37|8104.43|8104.43|0
1581079500000|2020-02-07 12:45:00|8105.08|8105.08|8109.36|8109.36|8110.63|8110.63|8105.08|8105.08|0
1581079800000|2020-02-07 12:50:00|8109.94|8109.94|8115.35|8115.35|8115.35|8115.35|8109.94|8109.94|0
1581080100000|2020-02-07 12:55:00|8115.73|8115.73|8116.94|8116.94|8118.74|8118.74|8115.73|8115.73|0
1581080400000|2020-02-07 13:00:00|8118.21|8118.21|8120.5|8120.5|8120.5|8120.5|8118.21|8118.21|0
1581080700000|2020-02-07 13:05:00|8120.45|8120.45|8114.38|8114.38|8121.43|8121.43|8113.12|8113.12|0
1581081000000|2020-02-07 13:10:00|8114.54|8114.54|8117.01|8117.01|8117.01|8117.01|8113.38|8113.38|0
1581081300000|2020-02-07 13:15:00|8116.63|8116.63|8117.21|8117.21|8118.62|8118.62|8116.63|8116.63|0
1581081600000|2020-02-07 13:20:00|8116.63|8116.63|8122.55|8122.55|8122.55|8122.55|8116.63|8116.63|0
1581081900000|2020-02-07 13:25:00|8122.17|8122.17|8124.04|8124.04|8125.51|8125.51|8119.63|8119.63|0
1581082200000|2020-02-07 13:30:00|8123.46|8123.46|8120.55|8120.55|8138.83|8138.83|8120.55|8120.55|0
1581082500000|2020-02-07 13:35:00|8119.59|8119.59|8117.48|8117.48|8119.59|8119.59|8110.27|8110.27|0
1581082800000|2020-02-07 13:40:00|8116.75|8116.75|8104.17|8104.17|8116.75|8116.75|8104.17|8104.17|0
1581083100000|2020-02-07 13:45:00|8103.6|8103.6|8104.93|8104.93|8106.02|8106.02|8101.5|8101.5|0
1581083400000|2020-02-07 13:50:00|8105.51|8105.51|8114.58|8114.58|8117.72|8117.72|8105.51|8105.51|0
1581083700000|2020-02-07 13:55:00|8114.74|8114.74|8111.59|8111.59|8117.56|8117.56|8108.72|8108.72|0
1581084000000|2020-02-07 14:00:00|8112.16|8112.16|8124.68|8124.68|8124.68|8124.68|8112.16|8112.16|0
1581084300000|2020-02-07 14:05:00|8123.42|8123.42|8122.11|8122.11|8125.22|8125.22|8119.1|8119.1|0
1581084600000|2020-02-07 14:10:00|8123.38|8123.38|8122.67|8122.67|8123.38|8123.38|8118.7|8118.7|0
1581084900000|2020-02-07 14:15:00|8121.4|8121.4|8121.41|8121.41|8124.93|8124.93|8120.24|8120.24|0
1581085200000|2020-02-07 14:20:00|8121.03|8121.03|8123.18|8123.18|8124.44|8124.44|8120.82|8120.82|0
1581085500000|2020-02-07 14:25:00|8123.13|8123.13|8124.05|8124.05|8125.33|8125.33|8121.36|8121.36|0
1581085800000|2020-02-07 14:30:00|8122.78|8122.78|8107.03|8107.03|8122.81|8122.81|8105.51|8105.51|0
1581086100000|2020-02-07 14:35:00|8108.56|8108.56|8123.14|8123.14|8124.03|8124.03|8101.4|8101.4|0
1581086400000|2020-02-07 14:40:00|8123.72|8123.72|8132.68|8132.68|8134.54|8134.54|8123.52|8123.52|0
1581086700000|2020-02-07 14:45:00|8131.42|8131.42|8137.92|8137.92|8137.92|8137.92|8128.1|8128.1|0
1581087000000|2020-02-07 14:50:00|8136.65|8136.65|8144.15|8144.15|8144.15|8144.15|8136.65|8136.65|0
1581087300000|2020-02-07 14:55:00|8144.91|8144.91|8133.06|8133.06|8146.18|8146.18|8129.9|8129.9|0
1581087600000|2020-02-07 15:00:00|8131.79|8131.79|8127.07|8127.07|8132.89|8132.89|8122.8|8122.8|0
1581087900000|2020-02-07 15:05:00|8126.69|8126.69|8132.36|8132.36|8136.85|8136.85|8126.31|8126.31|0
1581088200000|2020-02-07 15:10:00|8132.26|8132.26|8142.45|8142.45|8144.98|8144.98|8132.26|8132.26|0
1581088500000|2020-02-07 15:15:00|8141.18|8141.18|8146.47|8146.47|8147.05|8147.05|8134.77|8134.77|0
1581088800000|2020-02-07 15:20:00|8147.05|8147.05|8141.53|8141.53|8150.31|8150.31|8141.53|8141.53|0
1581089100000|2020-02-07 15:25:00|8142.11|8142.11|8143.15|8143.15|8144.16|8144.16|8136.23|8136.23|0
1581089400000|2020-02-07 15:30:00|8143.05|8143.05|8145.2|8145.2|8148.35|8148.35|8143.05|8143.05|0
1581089700000|2020-02-07 15:35:00|8146.47|8146.47|8143.34|8143.34|8146.47|8146.47|8141.49|8141.49|0
1581090000000|2020-02-07 15:40:00|8142.57|8142.57|8150.45|8150.45|8150.91|8150.91|8139.69|8139.69|0
1581090300000|2020-02-07 15:45:00|8151.03|8151.03|8159.48|8159.48|8160.06|8160.06|8151.03|8151.03|0
1581090600000|2020-02-07 15:50:00|8159.63|8159.63|8159.85|8159.85|8162.74|8162.74|8159.34|8159.34|0
1581090900000|2020-02-07 15:55:00|8160.62|8160.62|8160.21|8160.21|8169.78|8169.78|8159.24|8159.24|0
1581091200000|2020-02-07 16:00:00|8159.96|8159.96|8143.27|8143.27|8159.96|8159.96|8137.39|8137.39|0
1581091500000|2020-02-07 16:05:00|8143.84|8143.84|8129.03|8129.03|8144.22|8144.22|8129.03|8129.03|0
1581091800000|2020-02-07 16:10:00|8130.3|8130.3|8131.94|8131.94|8134.18|8134.18|8128.05|8128.05|0
1581092100000|2020-02-07 16:15:00|8133.21|8133.21|8131.89|8131.89|8134.96|8134.96|8129.17|8129.17|0
1581092400000|2020-02-07 16:20:00|8131.83|8131.83|8133.92|8133.92|8136.24|8136.24|8130.33|8130.33|0
1581092700000|2020-02-07 16:25:00|8133.87|8133.87|8128.38|8128.38|8138.25|8138.25|8125.23|8125.23|0
1581322500000|2020-02-10 08:15:00|8109.8|8109.8|8098.03|8098.03|8111.14|8111.14|8096.24|8096.24|0
1581322800000|2020-02-10 08:20:00|8097.82|8097.82|8092.34|8092.34|8102.93|8102.93|8084.7|8084.7|0
1581323100000|2020-02-10 08:25:00|8092.72|8092.72|8086.66|8086.66|8094.07|8094.07|8085.14|8085.14|0
1581323400000|2020-02-10 08:30:00|8086.71|8086.71|8075.69|8075.69|8092.82|8092.82|8075.69|8075.69|0
1581323700000|2020-02-10 08:35:00|8075.43|8075.43|8067.27|8067.27|8077.52|8077.52|8063.7|8063.7|0
1581324000000|2020-02-10 08:40:00|8068.03|8068.03|8073.59|8073.59|8079.64|8079.64|8067.87|8067.87|0
1581324300000|2020-02-10 08:45:00|8073.21|8073.21|8076.21|8076.21|8079.1|8079.1|8073.21|8073.21|0
1581324600000|2020-02-10 08:50:00|8074.94|8074.94|8075.34|8075.34|8079.58|8079.58|8072.12|8072.12|0
1581324900000|2020-02-10 08:55:00|8076.1|8076.1|8071.76|8071.76|8076.1|8076.1|8069.7|8069.7|0
1581325200000|2020-02-10 09:00:00|8072.34|8072.34|8090.29|8090.29|8090.29|8090.29|8072.34|8072.34|0
1581325500000|2020-02-10 09:05:00|8091.55|8091.55|8102.18|8102.18|8102.18|8102.18|8091.17|8091.17|0
1581325800000|2020-02-10 09:10:00|8101.8|8101.8|8096.8|8096.8|8101.8|8101.8|8091.41|8091.41|0
1581326100000|2020-02-10 09:15:00|8096.59|8096.59|8095.71|8095.71|8102.71|8102.71|8094.45|8094.45|0
1581326400000|2020-02-10 09:20:00|8094.45|8094.45|8083.42|8083.42|8095.71|8095.71|8080.89|8080.89|0
1581326700000|2020-02-10 09:25:00|8083.17|8083.17|8078.2|8078.2|8083.17|8083.17|8076.09|8076.09|0
1581327000000|2020-02-10 09:30:00|8078.35|8078.35|8089.77|8089.77|8091.9|8091.9|8078.35|8078.35|0
1581327300000|2020-02-10 09:35:00|8090.02|8090.02|8091.72|8091.72|8093.85|8093.85|8087.89|8087.89|0
1581327600000|2020-02-10 09:40:00|8092.99|8092.99|8089.84|8089.84|8096.42|8096.42|8089.29|8089.29|0
1581327900000|2020-02-10 09:45:00|8090.61|8090.61|8097.36|8097.36|8098.9|8098.9|8085.79|8085.79|0
1581328200000|2020-02-10 09:50:00|8097.75|8097.75|8107.17|8107.17|8107.17|8107.17|8097.64|8097.64|0
1581328500000|2020-02-10 09:55:00|8107.07|8107.07|8096.41|8096.41|8107.07|8107.07|8096.41|8096.41|0
1581328800000|2020-02-10 10:00:00|8095.14|8095.14|8096.9|8096.9|8098.97|8098.97|8092.2|8092.2|0
1581329100000|2020-02-10 10:05:00|8097.05|8097.05|8097.76|8097.76|8099.08|8099.08|8094.21|8094.21|0
1581329400000|2020-02-10 10:10:00|8097.71|8097.71|8100.58|8100.58|8101.84|8101.84|8097.71|8097.71|0
1581329700000|2020-02-10 10:15:00|8100.52|8100.52|8099.51|8099.51|8100.52|8100.52|8098.04|8098.04|0
1581330000000|2020-02-10 10:20:00|8099.41|8099.41|8101.99|8101.99|8104.34|8104.34|8099.15|8099.15|0
1581330300000|2020-02-10 10:25:00|8102.24|8102.24|8111.2|8111.2|8111.2|8111.2|8102.24|8102.24|0
1581330600000|2020-02-10 10:30:00|8111.45|8111.45|8100.84|8100.84|8111.65|8111.65|8100.84|8100.84|0
1581330900000|2020-02-10 10:35:00|8101.09|8101.09|8103.08|8103.08|8105.62|8105.62|8101.09|8101.09|0
1581331200000|2020-02-10 10:40:00|8101.81|8101.81|8111.81|8111.81|8114.87|8114.87|8098.8|8098.8|0
1581331500000|2020-02-10 10:45:00|8111.05|8111.05|8125.43|8125.43|8126.7|8126.7|8105.08|8105.08|0
1581331800000|2020-02-10 10:50:00|8125.81|8125.81|8126.41|8126.41|8127.68|8127.68|8123.06|8123.06|0
1581332100000|2020-02-10 10:55:00|8126.66|8126.66|8128.03|8128.03|8128.99|8128.99|8126.66|8126.66|0
1581332400000|2020-02-10 11:00:00|8128.19|8128.19|8133.01|8133.01|8133.42|8133.42|8127.07|8127.07|0
1581332700000|2020-02-10 11:05:00|8133.52|8133.52|8132.95|8132.95|8137.9|8137.9|8131.69|8131.69|0
1581333000000|2020-02-10 11:10:00|8133.53|8133.53|8126.87|8126.87|8135.63|8135.63|8123.55|8123.55|0
1581333300000|2020-02-10 11:15:00|8128.01|8128.01|8130.57|8130.57|8134.37|8134.37|8128.01|8128.01|0
1581333600000|2020-02-10 11:20:00|8130.67|8130.67|8127.23|8127.23|8131.1|8131.1|8127.23|8127.23|0
1581333900000|2020-02-10 11:25:00|8126.97|8126.97|8128.06|8128.06|8130.8|8130.8|8125.73|8125.73|0
1581334200000|2020-02-10 11:30:00|8127.85|8127.85|8126.33|8126.33|8130.8|8130.8|8124.66|8124.66|0
1581334500000|2020-02-10 11:35:00|8125.76|8125.76|8121.52|8121.52|8125.76|8125.76|8120.54|8120.54|0
1581334800000|2020-02-10 11:40:00|8120.56|8120.56|8124.28|8124.28|8124.28|8124.28|8119.72|8119.72|0
1581335100000|2020-02-10 11:45:00|8123.01|8123.01|8116.42|8116.42|8123.49|8123.49|8116.42|8116.42|0
1581335400000|2020-02-10 11:50:00|8118.96|8118.96|8121.51|8121.51|8121.51|8121.51|8118.57|8118.57|0
1581335700000|2020-02-10 11:55:00|8122.09|8122.09|8121.77|8121.77|8125.65|8125.65|8118.9|8118.9|0
1581336000000|2020-02-10 12:00:00|8117.97|8117.97|8123.15|8123.15|8129.29|8129.29|8117.97|8117.97|0
1581336300000|2020-02-10 12:05:00|8122.89|8122.89|8120.21|8120.21|8122.89|8122.89|8115.52|8115.52|0
1581336600000|2020-02-10 12:10:00|8121.86|8121.86|8124.43|8124.43|8124.43|8124.43|8121.35|8121.35|0
1581336900000|2020-02-10 12:15:00|8124.48|8124.48|8121.79|8121.79|8124.48|8124.48|8120.94|8120.94|0
1581337200000|2020-02-10 12:20:00|8121.9|8121.9|8126|8126|8127.8|8127.8|8121.9|8121.9|0
1581337500000|2020-02-10 12:25:00|8125.89|8125.89|8128.96|8128.96|8128.96|8128.96|8125.64|8125.64|0
1581337800000|2020-02-10 12:30:00|8127.69|8127.69|8133.82|8133.82|8133.82|8133.82|8126.93|8126.93|0
1581338100000|2020-02-10 12:35:00|8135.09|8135.09|8140.51|8140.51|8140.51|8140.51|8135.09|8135.09|0
1581338400000|2020-02-10 12:40:00|8141.09|8141.09|8144.86|8144.86|8147.18|8147.18|8141.09|8141.09|0
1581338700000|2020-02-10 12:45:00|8144.61|8144.61|8137.85|8137.85|8144.61|8144.61|8136.75|8136.75|0
1581339000000|2020-02-10 12:50:00|8138.23|8138.23|8141.44|8141.44|8144.16|8144.16|8138.23|8138.23|0
1581339300000|2020-02-10 12:55:00|8139.24|8139.24|8132.83|8132.83|8139.24|8139.24|8132.04|8132.04|0
1581339600000|2020-02-10 13:00:00|8132.68|8132.68|8133.83|8133.83|8142.31|8142.31|8131.41|8131.41|0
1581339900000|2020-02-10 13:05:00|8133.88|8133.88|8130.23|8130.23|8133.88|8133.88|8128.3|8128.3|0
1581340200000|2020-02-10 13:10:00|8130.18|8130.18|8127.52|8127.52|8130.18|8130.18|8127.26|8127.26|0
1581340500000|2020-02-10 13:15:00|8128.67|8128.67|8132.94|8132.94|8132.94|8132.94|8128.67|8128.67|0
1581340800000|2020-02-10 13:20:00|8132.83|8132.83|8143.46|8143.46|8143.46|8143.46|8132.78|8132.78|0
1581341100000|2020-02-10 13:25:00|8143.84|8143.84|8140.75|8140.75|8144.55|8144.55|8139.1|8139.1|0
1581341400000|2020-02-10 13:30:00|8141.13|8141.13|8136.79|8136.79|8142.01|8142.01|8136.79|8136.79|0
1581341700000|2020-02-10 13:35:00|8136.41|8136.41|8131.85|8131.85|8136.41|8136.41|8131.85|8131.85|0
1581342000000|2020-02-10 13:40:00|8132.23|8132.23|8133.08|8133.08|8134.44|8134.44|8131.85|8131.85|0
1581342300000|2020-02-10 13:45:00|8131.82|8131.82|8128.79|8128.79|8131.82|8131.82|8126.8|8126.8|0
1581342600000|2020-02-10 13:50:00|8130.06|8130.06|8125.59|8125.59|8130.06|8130.06|8122.6|8122.6|0
1581342900000|2020-02-10 13:55:00|8125.01|8125.01|8123.6|8123.6|8125.95|8125.95|8122.59|8122.59|0
1581343200000|2020-02-10 14:00:00|8124.87|8124.87|8121.97|8121.97|8127.67|8127.67|8121.97|8121.97|0
1581343500000|2020-02-10 14:05:00|8121.39|8121.39|8107.49|8107.49|8121.39|8121.39|8106.07|8106.07|0
1581343800000|2020-02-10 14:10:00|8105.65|8105.65|8104.27|8104.27|8106.4|8106.4|8100.98|8100.98|0
1581344100000|2020-02-10 14:15:00|8102.62|8102.62|8106.4|8106.4|8106.59|8106.59|8101.63|8101.63|0
1581344400000|2020-02-10 14:20:00|8106.02|8106.02|8105.36|8105.36|8108.24|8108.24|8103.51|8103.51|0
1581344700000|2020-02-10 14:25:00|8105.41|8105.41|8112.99|8112.99|8115.69|8115.69|8105.36|8105.36|0
1581345000000|2020-02-10 14:30:00|8113.37|8113.37|8122.22|8122.22|8122.22|8122.22|8109.19|8109.19|0
1581345300000|2020-02-10 14:35:00|8122.8|8122.8|8115.15|8115.15|8125.13|8125.13|8113.88|8113.88|0
1581345600000|2020-02-10 14:40:00|8115.53|8115.53|8120.31|8120.31|8121.8|8121.8|8113|8113|0
1581345900000|2020-02-10 14:45:00|8120.36|8120.36|8104.98|8104.98|8120.36|8120.36|8104.98|8104.98|0
1581346200000|2020-02-10 14:50:00|8105.36|8105.36|8114.7|8114.7|8114.7|8114.7|8100.07|8100.07|0
1581346500000|2020-02-10 14:55:00|8115.85|8115.85|8121.03|8121.03|8121.03|8121.03|8112.52|8112.52|0
1581346800000|2020-02-10 15:00:00|8120.65|8120.65|8128|8128|8128.95|8128.95|8120.65|8120.65|0
1581347100000|2020-02-10 15:05:00|8128.39|8128.39|8125.48|8125.48|8128.39|8128.39|8121.14|8121.14|0
1581347400000|2020-02-10 15:10:00|8126.24|8126.24|8120.55|8120.55|8126.62|8126.62|8120.44|8120.44|0
1581347700000|2020-02-10 15:15:00|8120.93|8120.93|8126.85|8126.85|8134.12|8134.12|8120.93|8120.93|0
1581348000000|2020-02-10 15:20:00|8126.28|8126.28|8123.01|8123.01|8129.57|8129.57|8123.01|8123.01|0
1581348300000|2020-02-10 15:25:00|8122.25|8122.25|8118.77|8118.77|8122.25|8122.25|8116.78|8116.78|0
1581348600000|2020-02-10 15:30:00|8119.03|8119.03|8123.66|8123.66|8124.67|8124.67|8119.03|8119.03|0
1581348900000|2020-02-10 15:35:00|8123.28|8123.28|8126.7|8126.7|8126.7|8126.7|8123.18|8123.18|0
1581349200000|2020-02-10 15:40:00|8125.54|8125.54|8115.9|8115.9|8125.54|8125.54|8115.77|8115.77|0
1581349500000|2020-02-10 15:45:00|8116.15|8116.15|8117.58|8117.58|8117.58|8117.58|8110.2|8110.2|0
1581349800000|2020-02-10 15:50:00|8117.83|8117.83|8112.61|8112.61|8119.67|8119.67|8112.35|8112.35|0
1581350100000|2020-02-10 15:55:00|8112.22|8112.22|8108.32|8108.32|8112.22|8112.22|8107.94|8107.94|0
1581350400000|2020-02-10 16:00:00|8109.59|8109.59|8115.12|8115.12|8117.81|8117.81|8109.59|8109.59|0
1581350700000|2020-02-10 16:05:00|8115.22|8115.22|8115.1|8115.1|8118.38|8118.38|8114.85|8114.85|0
1581351000000|2020-02-10 16:10:00|8114.72|8114.72|8108.65|8108.65|8114.72|8114.72|8103.13|8103.13|0
1581351300000|2020-02-10 16:15:00|8109.81|8109.81|8113.78|8113.78|8113.78|8113.78|8107.27|8107.27|0
1581351600000|2020-02-10 16:20:00|8114.89|8114.89|8121.61|8121.61|8121.71|8121.71|8114.89|8114.89|0
1581351900000|2020-02-10 16:25:00|8121.03|8121.03|8115.81|8115.81|8123.58|8123.58|8115.81|8115.81|0
1581408900000|2020-02-11 08:15:00|8236.6|8236.6|8231.19|8231.19|8245.05|8245.05|8231.19|8231.19|0
1581409200000|2020-02-11 08:20:00|8229.92|8229.92|8226.16|8226.16|8230.17|8230.17|8222.27|8222.27|0
1581409500000|2020-02-11 08:25:00|8224.89|8224.89|8221.85|8221.85|8226.26|8226.26|8214.69|8214.69|0
1581409800000|2020-02-11 08:30:00|8221.47|8221.47|8226.77|8226.77|8228.03|8228.03|8217.87|8217.87|0
1581410100000|2020-02-11 08:35:00|8227.15|8227.15|8224.81|8224.81|8229.19|8229.19|8224.12|8224.12|0
1581410400000|2020-02-11 08:40:00|8226.08|8226.08|8208.77|8208.77|8227.15|8227.15|8208.57|8208.57|0
1581410700000|2020-02-11 08:45:00|8208.39|8208.39|8202.08|8202.08|8208.39|8208.39|8196.59|8196.59|0
1581411000000|2020-02-11 08:50:00|8203.24|8203.24|8195.67|8195.67|8209.58|8209.58|8195.67|8195.67|0
1581411300000|2020-02-11 08:55:00|8195.29|8195.29|8198.46|8198.46|8200.23|8200.23|8192.1|8192.1|0
1581411600000|2020-02-11 09:00:00|8197.7|8197.7|8182.5|8182.5|8197.7|8197.7|8182.5|8182.5|0
1581411900000|2020-02-11 09:05:00|8181.18|8181.18|8177.4|8177.4|8182.59|8182.59|8176.52|8176.52|0
1581412200000|2020-02-11 09:10:00|8174.87|8174.87|8159.44|8159.44|8174.87|8174.87|8157.94|8157.94|0
1581412500000|2020-02-11 09:15:00|8159.39|8159.39|8172.79|8172.79|8177.17|8177.17|8159.24|8159.24|0
1581412800000|2020-02-11 09:20:00|8176.59|8176.59|8189.76|8189.76|8189.97|8189.97|8176.59|8176.59|0
1581413100000|2020-02-11 09:25:00|8191.03|8191.03|8181.8|8181.8|8194.46|8194.46|8181.8|8181.8|0
1581413400000|2020-02-11 09:30:00|8184.34|8184.34|8178.44|8178.44|8192.28|8192.28|8176.92|8176.92|0
1581413700000|2020-02-11 09:35:00|8178.54|8178.54|8179.76|8179.76|8180.9|8180.9|8176.13|8176.13|0
1581414000000|2020-02-11 09:40:00|8175.96|8175.96|8174.99|8174.99|8175.96|8175.96|8170.02|8170.02|0
1581414300000|2020-02-11 09:45:00|8174.74|8174.74|8172.43|8172.43|8174.74|8174.74|8167.16|8167.16|0
1581414600000|2020-02-11 09:50:00|8173.57|8173.57|8180.64|8180.64|8182.64|8182.64|8173.57|8173.57|0
1581414900000|2020-02-11 09:55:00|8180.75|8180.75|8180.08|8180.08|8180.96|8180.96|8177.16|8177.16|0
1581415200000|2020-02-11 10:00:00|8180.46|8180.46|8180.48|8180.48|8182.63|8182.63|8178.07|8178.07|0
1581415500000|2020-02-11 10:05:00|8180.74|8180.74|8180.61|8180.61|8180.82|8180.82|8174.87|8174.87|0
1581415800000|2020-02-11 10:10:00|8180.23|8180.23|8186.31|8186.31|8187.07|8187.07|8180.23|8180.23|0
1581416100000|2020-02-11 10:15:00|8183.89|8183.89|8187.15|8187.15|8188.41|8188.41|8181.13|8181.13|0
1581416400000|2020-02-11 10:20:00|8188.88|8188.88|8190.32|8190.32|8191.09|8191.09|8188.62|8188.62|0
1581416700000|2020-02-11 10:25:00|8191.09|8191.09|8188.47|8188.47|8192.4|8192.4|8186.22|8186.22|0
1581417000000|2020-02-11 10:30:00|8188.85|8188.85|8182.78|8182.78|8188.85|8188.85|8181.52|8181.52|0
1581417300000|2020-02-11 10:35:00|8182.53|8182.53|8182.14|8182.14|8183.69|8183.69|8180.8|8180.8|0
1581417600000|2020-02-11 10:40:00|8182.9|8182.9|8177.66|8177.66|8183.73|8183.73|8177.66|8177.66|0
1581417900000|2020-02-11 10:45:00|8176.39|8176.39|8178.93|8178.93|8178.93|8178.93|8174.86|8174.86|0
1581418200000|2020-02-11 10:50:00|8179.51|8179.51|8173.56|8173.56|8180.52|8180.52|8172.42|8172.42|0
1581418500000|2020-02-11 10:55:00|8173.18|8173.18|8175.66|8175.66|8175.66|8175.66|8170.27|8170.27|0
1581418800000|2020-02-11 11:00:00|8176.04|8176.04|8172.31|8172.31|8176.04|8176.04|8170.78|8170.78|0
1581419100000|2020-02-11 11:05:00|8171.04|8171.04|8179.04|8179.04|8180.3|8180.3|8171.04|8171.04|0
1581419400000|2020-02-11 11:10:00|8178.83|8178.83|8186.86|8186.86|8192.05|8192.05|8177.89|8177.89|0
1581419700000|2020-02-11 11:15:00|8186.81|8186.81|8184.56|8184.56|8186.91|8186.91|8182.54|8182.54|0
1581420000000|2020-02-11 11:20:00|8183.29|8183.29|8178.08|8178.08|8183.98|8183.98|8178.08|8178.08|0
1581420300000|2020-02-11 11:25:00|8177.82|8177.82|8178.71|8178.71|8180.89|8180.89|8176.56|8176.56|0
1581420600000|2020-02-11 11:30:00|8178.45|8178.45|8180.89|8180.89|8180.89|8180.89|8177.08|8177.08|0
1581420900000|2020-02-11 11:35:00|8180.64|8180.64|8179.54|8179.54|8181.4|8181.4|8179.37|8179.37|0
1581421200000|2020-02-11 11:40:00|8179.48|8179.48|8176.69|8176.69|8179.48|8179.48|8175.57|8175.57|0
1581421500000|2020-02-11 11:45:00|8177.07|8177.07|8181.21|8181.21|8183.17|8183.17|8177.07|8177.07|0
1581421800000|2020-02-11 11:50:00|8182.48|8182.48|8185.72|8185.72|8187.31|8187.31|8182.48|8182.48|0
1581422100000|2020-02-11 11:55:00|8185.77|8185.77|8183.96|8183.96|8186.05|8186.05|8182.27|8182.27|0
1581422400000|2020-02-11 12:00:00|8185.7|8185.7|8184.09|8184.09|8187.96|8187.96|8182.62|8182.62|0
1581422700000|2020-02-11 12:05:00|8184.04|8184.04|8184.49|8184.49|8186.16|8186.16|8183.93|8183.93|0
1581423000000|2020-02-11 12:10:00|8184.11|8184.11|8181.3|8181.3|8184.11|8184.11|8179.93|8179.93|0
1581423300000|2020-02-11 12:15:00|8183.84|8183.84|8188.02|8188.02|8188.4|8188.4|8183.82|8183.82|0
1581423600000|2020-02-11 12:20:00|8187.26|8187.26|8192.85|8192.85|8192.85|8192.85|8187.26|8187.26|0
1581423900000|2020-02-11 12:25:00|8192.27|8192.27|8188.63|8188.63|8193.03|8193.03|8188.63|8188.63|0
1581424200000|2020-02-11 12:30:00|8188.12|8188.12|8188.78|8188.78|8188.78|8188.78|8188.12|8188.12|0
1581424500000|2020-02-11 12:35:00|8188.68|8188.68|8186.51|8186.51|8190.53|8190.53|8186.51|8186.51|0
1581424800000|2020-02-11 12:40:00|8186.89|8186.89|8186.96|8186.96|8188.33|8188.33|8186.89|8186.89|0
1581425100000|2020-02-11 12:45:00|8188.23|8188.23|8193.95|8193.95|8193.95|8193.95|8188.23|8188.23|0
1581425400000|2020-02-11 12:50:00|8194.16|8194.16|8192.66|8192.66|8194.74|8194.74|8192.61|8192.61|0
1581425700000|2020-02-11 12:55:00|8192.81|8192.81|8193.22|8193.22|8195.87|8195.87|8192.22|8192.22|0
1581426000000|2020-02-11 13:00:00|8192.07|8192.07|8191.48|8191.48|8192.07|8192.07|8187.58|8187.58|0
1581426300000|2020-02-11 13:05:00|8191.53|8191.53|8200.92|8200.92|8200.92|8200.92|8191.53|8191.53|0
1581426600000|2020-02-11 13:10:00|8199.27|8199.27|8197.36|8197.36|8199.27|8199.27|8193.33|8193.33|0
1581426900000|2020-02-11 13:15:00|8196.79|8196.79|8198.38|8198.38|8199.9|8199.9|8196.79|8196.79|0
1581427200000|2020-02-11 13:20:00|8198.33|8198.33|8195.49|8195.49|8198.33|8198.33|8195.11|8195.11|0
1581427500000|2020-02-11 13:25:00|8195.11|8195.11|8196.64|8196.64|8197.9|8197.9|8193.14|8193.14|0
1581427800000|2020-02-11 13:30:00|8195.37|8195.37|8194.06|8194.06|8198.63|8198.63|8194.06|8194.06|0
1581428100000|2020-02-11 13:35:00|8193.8|8193.8|8191.59|8191.59|8193.8|8193.8|8191.59|8191.59|0
1581428400000|2020-02-11 13:40:00|8192.85|8192.85|8195.53|8195.53|8195.95|8195.95|8192.84|8192.84|0
1581428700000|2020-02-11 13:45:00|8195.91|8195.91|8190.11|8190.11|8195.91|8195.91|8190.11|8190.11|0
1581429000000|2020-02-11 13:50:00|8188.85|8188.85|8184.85|8184.85|8188.85|8188.85|8181.03|8181.03|0
1581429300000|2020-02-11 13:55:00|8183.58|8183.58|8187.58|8187.58|8187.96|8187.96|8183|8183|0
1581429600000|2020-02-11 14:00:00|8187.42|8187.42|8193.41|8193.41|8194.88|8194.88|8187.42|8187.42|0
1581429900000|2020-02-11 14:05:00|8193.26|8193.26|8195.35|8195.35|8199.73|8199.73|8189.91|8189.91|0
1581430200000|2020-02-11 14:10:00|8196.62|8196.62|8198.53|8198.53|8201.59|8201.59|8195.76|8195.76|0
1581430500000|2020-02-11 14:15:00|8198.38|8198.38|8200.81|8200.81|8203.78|8203.78|8198.38|8198.38|0
1581430800000|2020-02-11 14:20:00|8200.23|8200.23|8194.16|8194.16|8200.61|8200.61|8191.05|8191.05|0
1581431100000|2020-02-11 14:25:00|8195.43|8195.43|8194.08|8194.08|8197.86|8197.86|8194.08|8194.08|0
1581431400000|2020-02-11 14:30:00|8194.46|8194.46|8188.43|8188.43|8194.46|8194.46|8185.92|8185.92|0
1581431700000|2020-02-11 14:35:00|8188.82|8188.82|8185.32|8185.32|8191.05|8191.05|8184.05|8184.05|0
1581432000000|2020-02-11 14:40:00|8184.94|8184.94|8192.04|8192.04|8192.08|8192.08|8182.2|8182.2|0
1581432300000|2020-02-11 14:45:00|8191.66|8191.66|8197.16|8197.16|8198.57|8198.57|8191.66|8191.66|0
1581432600000|2020-02-11 14:50:00|8197.54|8197.54|8196.27|8196.27|8200.43|8200.43|8194.27|8194.27|0
1581432900000|2020-02-11 14:55:00|8196.32|8196.32|8201.92|8201.92|8204.2|8204.2|8196.32|8196.32|0
1581433200000|2020-02-11 15:00:00|8201.35|8201.35|8204.73|8204.73|8205.78|8205.78|8200.89|8200.89|0
1581433500000|2020-02-11 15:05:00|8205.3|8205.3|8202.86|8202.86|8209.27|8209.27|8202.86|8202.86|0
1581433800000|2020-02-11 15:10:00|8204.13|8204.13|8212.65|8212.65|8212.65|8212.65|8204.13|8204.13|0
1581434100000|2020-02-11 15:15:00|8213.03|8213.03|8204.17|8204.17|8213.03|8213.03|8202.9|8202.9|0
1581434400000|2020-02-11 15:20:00|8205.44|8205.44|8198.76|8198.76|8207.97|8207.97|8198.76|8198.76|0
1581434700000|2020-02-11 15:25:00|8197.49|8197.49|8202.8|8202.8|8202.8|8202.8|8197.46|8197.46|0
1581435000000|2020-02-11 15:30:00|8204.07|8204.07|8204.45|8204.45|8206.22|8206.22|8201.4|8201.4|0
1581435300000|2020-02-11 15:35:00|8204.07|8204.07|8199.17|8199.17|8204.07|8204.07|8197.45|8197.45|0
1581435600000|2020-02-11 15:40:00|8200.44|8200.44|8207.3|8207.3|8210.78|8210.78|8200.44|8200.44|0
1581435900000|2020-02-11 15:45:00|8208.57|8208.57|8205.67|8205.67|8208.72|8208.72|8202.26|8202.26|0
1581436200000|2020-02-11 15:50:00|8206.43|8206.43|8208.16|8208.16|8209.15|8209.15|8205.98|8205.98|0
1581436500000|2020-02-11 15:55:00|8206.9|8206.9|8206.29|8206.29|8210.99|8210.99|8205.54|8205.54|0
1581436800000|2020-02-11 16:00:00|8207.56|8207.56|8205.7|8205.7|8211.78|8211.78|8202.21|8202.21|0
1581437100000|2020-02-11 16:05:00|8204.43|8204.43|8208.66|8208.66|8210.31|8210.31|8202.62|8202.62|0
1581437400000|2020-02-11 16:10:00|8207.4|8207.4|8198.87|8198.87|8208.66|8208.66|8198.87|8198.87|0
1581437700000|2020-02-11 16:15:00|8199.25|8199.25|8197.76|8197.76|8201.44|8201.44|8197.76|8197.76|0
1581438000000|2020-02-11 16:20:00|8197.71|8197.71|8197.36|8197.36|8198.19|8198.19|8193.1|8193.1|0
1581438300000|2020-02-11 16:25:00|8197.93|8197.93|8201.87|8201.87|8204.41|8204.41|8195.69|8195.69|0
1581495300000|2020-02-12 08:15:00|8190.53|8190.53|8203.04|8203.04|8203.24|8203.24|8189.95|8189.95|0
1581495600000|2020-02-12 08:20:00|8203.09|8203.09|8204.54|8204.54|8208.77|8208.77|8202.99|8202.99|0
1581495900000|2020-02-12 08:25:00|8204.44|8204.44|8222.78|8222.78|8222.78|8222.78|8203.6|8203.6|0
1581496200000|2020-02-12 08:30:00|8224.05|8224.05|8241.02|8241.02|8245.41|8245.41|8224.05|8224.05|0
1581496500000|2020-02-12 08:35:00|8241.53|8241.53|8223.46|8223.46|8242.94|8242.94|8219.47|8219.47|0
1581496800000|2020-02-12 08:40:00|8222.88|8222.88|8229.49|8229.49|8229.49|8229.49|8220.72|8220.72|0
1581497100000|2020-02-12 08:45:00|8229.85|8229.85|8224.98|8224.98|8229.85|8229.85|8223.71|8223.71|0
1581497400000|2020-02-12 08:50:00|8224.6|8224.6|8226.52|8226.52|8228.05|8228.05|8219.43|8219.43|0
1581497700000|2020-02-12 08:55:00|8226.9|8226.9|8227.45|8227.45|8228.17|8228.17|8220.27|8220.27|0
1581498000000|2020-02-12 09:00:00|8227.66|8227.66|8219.19|8219.19|8229.49|8229.49|8219.19|8219.19|0
1581498300000|2020-02-12 09:05:00|8219.77|8219.77|8217.03|8217.03|8220.34|8220.34|8212.85|8212.85|0
1581498600000|2020-02-12 09:10:00|8217.79|8217.79|8216.12|8216.12|8218.54|8218.54|8215.38|8215.38|0
1581498900000|2020-02-12 09:15:00|8216.69|8216.69|8219.95|8219.95|8221.22|8221.22|8212.63|8212.63|0
1581499200000|2020-02-12 09:20:00|8219.57|8219.57|8220.99|8220.99|8225.73|8225.73|8219.32|8219.32|0
1581499500000|2020-02-12 09:25:00|8220.41|8220.41|8218.52|8218.52|8223.93|8223.93|8218.52|8218.52|0
1581499800000|2020-02-12 09:30:00|8218.57|8218.57|8215.71|8215.71|8221.64|8221.64|8215.71|8215.71|0
1581500100000|2020-02-12 09:35:00|8216.29|8216.29|8225.94|8225.94|8226.63|8226.63|8216.29|8216.29|0
1581500400000|2020-02-12 09:40:00|8228.48|8228.48|8236.27|8236.27|8236.27|8236.27|8227.21|8227.21|0
1581500700000|2020-02-12 09:45:00|8235|8235|8233.74|8233.74|8243.14|8243.14|8232.78|8232.78|0
1581501000000|2020-02-12 09:50:00|8235.01|8235.01|8230.15|8230.15|8235.77|8235.77|8230.15|8230.15|0
1581501300000|2020-02-12 09:55:00|8231.41|8231.41|8232.58|8232.58|8232.73|8232.73|8230.72|8230.72|0
1581501600000|2020-02-12 10:00:00|8232|8232|8225.42|8225.42|8232|8232|8219.84|8219.84|0
1581501900000|2020-02-12 10:05:00|8224.15|8224.15|8236.7|8236.7|8236.7|8236.7|8224.15|8224.15|0
1581502200000|2020-02-12 10:10:00|8236.32|8236.32|8239.72|8239.72|8240.11|8240.11|8235.45|8235.45|0
1581502500000|2020-02-12 10:15:00|8239.57|8239.57|8240.82|8240.82|8240.82|8240.82|8234.93|8234.93|0
1581502800000|2020-02-12 10:20:00|8242.09|8242.09|8244.52|8244.52|8244.52|8244.52|8240.62|8240.62|0
1581503100000|2020-02-12 10:25:00|8245.79|8245.79|8239.73|8239.73|8245.79|8245.79|8236.06|8236.06|0
1581503400000|2020-02-12 10:30:00|8239.98|8239.98|8237.48|8237.48|8240.99|8240.99|8237.38|8237.38|0
1581503700000|2020-02-12 10:35:00|8237.33|8237.33|8232.34|8232.34|8237.33|8237.33|8230.42|8230.42|0
1581504000000|2020-02-12 10:40:00|8232.19|8232.19|8229.49|8229.49|8232.57|8232.57|8229.34|8229.34|0
1581504300000|2020-02-12 10:45:00|8229.75|8229.75|8235.71|8235.71|8236.29|8236.29|8229.75|8229.75|0
1581504600000|2020-02-12 10:50:00|8235.13|8235.13|8233.12|8233.12|8235.13|8235.13|8230.38|8230.38|0
1581504900000|2020-02-12 10:55:00|8233.5|8233.5|8232.51|8232.51|8233.65|8233.65|8232.13|8232.13|0
1581505200000|2020-02-12 11:00:00|8232.61|8232.61|8243.91|8243.91|8243.91|8243.91|8232.61|8232.61|0
1581505500000|2020-02-12 11:05:00|8245.17|8245.17|8242.9|8242.9|8247.45|8247.45|8242.65|8242.65|0
1581505800000|2020-02-12 11:10:00|8242.95|8242.95|8236.1|8236.1|8243.28|8243.28|8236.1|8236.1|0
1581506100000|2020-02-12 11:15:00|8234.83|8234.83|8241.87|8241.87|8243.14|8243.14|8234.83|8234.83|0
1581506400000|2020-02-12 11:20:00|8242.13|8242.13|8241.86|8241.86|8243.07|8243.07|8239.77|8239.77|0
1581506700000|2020-02-12 11:25:00|8241.6|8241.6|8245.68|8245.68|8246.62|8246.62|8241.6|8241.6|0
1581507000000|2020-02-12 11:30:00|8245.3|8245.3|8244.13|8244.13|8246.95|8246.95|8244.08|8244.08|0
1581507300000|2020-02-12 11:35:00|8244.81|8244.81|8244.25|8244.25|8245.77|8245.77|8243.54|8243.54|0
1581507600000|2020-02-12 11:40:00|8244.3|8244.3|8243.33|8243.33|8244.4|8244.4|8239.44|8239.44|0
1581507900000|2020-02-12 11:45:00|8243.23|8243.23|8247.95|8247.95|8253.5|8253.5|8243.23|8243.23|0
1581508200000|2020-02-12 11:50:00|8247.85|8247.85|8244.59|8244.59|8248.8|8248.8|8244.59|8244.59|0
1581508500000|2020-02-12 11:55:00|8245.16|8245.16|8251.74|8251.74|8253.3|8253.3|8244.22|8244.22|0
1581508800000|2020-02-12 12:00:00|8253.01|8253.01|8258.05|8258.05|8261.05|8261.05|8251.61|8251.61|0
1581509100000|2020-02-12 12:05:00|8257.8|8257.8|8260.8|8260.8|8260.8|8260.8|8254.58|8254.58|0
1581509400000|2020-02-12 12:10:00|8259.53|8259.53|8257.75|8257.75|8263.23|8263.23|8255.91|8255.91|0
1581509700000|2020-02-12 12:15:00|8259.02|8259.02|8258.68|8258.68|8264.77|8264.77|8258.44|8258.44|0
1581510000000|2020-02-12 12:20:00|8259.06|8259.06|8259.38|8259.38|8262.66|8262.66|8259.06|8259.06|0
1581510300000|2020-02-12 12:25:00|8260.53|8260.53|8261.32|8261.32|8262.3|8262.3|8260.53|8260.53|0
1581510600000|2020-02-12 12:30:00|8260.94|8260.94|8258.88|8258.88|8261.93|8261.93|8258.88|8258.88|0
1581510900000|2020-02-12 12:35:00|8260.15|8260.15|8257.3|8257.3|8262.68|8262.68|8257.3|8257.3|0
1581511200000|2020-02-12 12:40:00|8258.57|8258.57|8259.89|8259.89|8259.89|8259.89|8258.04|8258.04|0
1581511500000|2020-02-12 12:45:00|8261.15|8261.15|8253.16|8253.16|8261.26|8261.26|8253.16|8253.16|0
1581511800000|2020-02-12 12:50:00|8251.89|8251.89|8256.75|8256.75|8257.81|8257.81|8251.89|8251.89|0
1581512100000|2020-02-12 12:55:00|8257.9|8257.9|8261.78|8261.78|8262.56|8262.56|8257.9|8257.9|0
1581512400000|2020-02-12 13:00:00|8262.16|8262.16|8266.69|8266.69|8267.96|8267.96|8261|8261|0
1581512700000|2020-02-12 13:05:00|8267.96|8267.96|8274.14|8274.14|8274.14|8274.14|8267.96|8267.96|0
1581513000000|2020-02-12 13:10:00|8274.52|8274.52|8279.11|8279.11|8280.06|8280.06|8274.52|8274.52|0
1581513300000|2020-02-12 13:15:00|8280.37|8280.37|8281.85|8281.85|8283.54|8283.54|8280.32|8280.32|0
1581513600000|2020-02-12 13:20:00|8281.27|8281.27|8282.94|8282.94|8282.94|8282.94|8276.74|8276.74|0
1581513900000|2020-02-12 13:25:00|8284.1|8284.1|8281.82|8281.82|8289.68|8289.68|8281.82|8281.82|0
1581514200000|2020-02-12 13:30:00|8281.44|8281.44|8280.63|8280.63|8284.61|8284.61|8280.22|8280.22|0
1581514500000|2020-02-12 13:35:00|8280.05|8280.05|8278.52|8278.52|8282.24|8282.24|8277.76|8277.76|0
1581514800000|2020-02-12 13:40:00|8279.79|8279.79|8276.74|8276.74|8279.79|8279.79|8274.95|8274.95|0
1581515100000|2020-02-12 13:45:00|8275.47|8275.47|8275.39|8275.39|8275.47|8275.47|8268.36|8268.36|0
1581515400000|2020-02-12 13:50:00|8275.01|8275.01|8279|8279|8279|8279|8273.69|8273.69|0
1581515700000|2020-02-12 13:55:00|8279.3|8279.3|8273.25|8273.25|8279.42|8279.42|8273.25|8273.25|0
1581516000000|2020-02-12 14:00:00|8274.62|8274.62|8286.5|8286.5|8286.5|8286.5|8274.62|8274.62|0
1581516300000|2020-02-12 14:05:00|8286.35|8286.35|8280.45|8280.45|8288.17|8288.17|8280.45|8280.45|0
1581516600000|2020-02-12 14:10:00|8281.22|8281.22|8273.31|8273.31|8281.22|8281.22|8272.23|8272.23|0
1581516900000|2020-02-12 14:15:00|8272.93|8272.93|8280.14|8280.14|8280.72|8280.72|8271.59|8271.59|0
1581517200000|2020-02-12 14:20:00|8280.52|8280.52|8280.32|8280.32|8285.16|8285.16|8280.32|8280.32|0
1581517500000|2020-02-12 14:25:00|8279.94|8279.94|8281.86|8281.86|8283.7|8283.7|8278.54|8278.54|0
1581517800000|2020-02-12 14:30:00|8281.28|8281.28|8290.67|8290.67|8295.31|8295.31|8281.28|8281.28|0
1581518100000|2020-02-12 14:35:00|8290.57|8290.57|8287.98|8287.98|8290.9|8290.9|8285.73|8285.73|0
1581518400000|2020-02-12 14:40:00|8287.83|8287.83|8283.75|8283.75|8287.83|8287.83|8282.43|8282.43|0
1581518700000|2020-02-12 14:45:00|8283.17|8283.17|8286.66|8286.66|8289.36|8289.36|8281.85|8281.85|0
1581519000000|2020-02-12 14:50:00|8286.77|8286.77|8284.44|8284.44|8289.32|8289.32|8284.06|8284.06|0
1581519300000|2020-02-12 14:55:00|8284.54|8284.54|8284.78|8284.78|8286.44|8286.44|8283.19|8283.19|0
1581519600000|2020-02-12 15:00:00|8285.16|8285.16|8275.03|8275.03|8291.44|8291.44|8275.03|8275.03|0
1581519900000|2020-02-12 15:05:00|8276.29|8276.29|8284.07|8284.07|8284.07|8284.07|8275.03|8275.03|0
1581520200000|2020-02-12 15:10:00|8284.33|8284.33|8283.18|8283.18|8284.33|8284.33|8277.91|8277.91|0
1581520500000|2020-02-12 15:15:00|8283.33|8283.33|8277.4|8277.4|8283.87|8283.87|8277.4|8277.4|0
1581520800000|2020-02-12 15:20:00|8277.35|8277.35|8277.57|8277.57|8280.48|8280.48|8275.5|8275.5|0
1581521100000|2020-02-12 15:25:00|8276.99|8276.99|8277.54|8277.54|8278.44|8278.44|8275.47|8275.47|0
1581521400000|2020-02-12 15:30:00|8278.12|8278.12|8278.51|8278.51|8284.5|8284.5|8278.12|8278.12|0
1581521700000|2020-02-12 15:35:00|8278.4|8278.4|8275.84|8275.84|8279.65|8279.65|8273.31|8273.31|0
1581522000000|2020-02-12 15:40:00|8277.11|8277.11|8274.85|8274.85|8278.72|8278.72|8274.8|8274.8|0
1581522300000|2020-02-12 15:45:00|8276.12|8276.12|8279.11|8279.11|8279.11|8279.11|8274.91|8274.91|0
1581522600000|2020-02-12 15:50:00|8279.21|8279.21|8278.99|8278.99|8280.31|8280.31|8276.51|8276.51|0
1581522900000|2020-02-12 15:55:00|8280.26|8280.26|8277.91|8277.91|8281.78|8281.78|8276.76|8276.76|0
1581523200000|2020-02-12 16:00:00|8278.49|8278.49|8281.8|8281.8|8282.65|8282.65|8278.49|8278.49|0
1581523500000|2020-02-12 16:05:00|8282.18|8282.18|8282.38|8282.38|8282.93|8282.93|8280.77|8280.77|0
1581523800000|2020-02-12 16:10:00|8282.43|8282.43|8279.01|8279.01|8283.35|8283.35|8279.01|8279.01|0
1581524100000|2020-02-12 16:15:00|8278.91|8278.91|8279.67|8279.67|8280.88|8280.88|8275.43|8275.43|0
1581524400000|2020-02-12 16:20:00|8279.87|8279.87|8290.18|8290.18|8290.44|8290.44|8277.34|8277.34|0
1581524700000|2020-02-12 16:25:00|8290.23|8290.23|8292.84|8292.84|8293.25|8293.25|8287.16|8287.16|0
1581581700000|2020-02-13 08:15:00|8225.89|8225.89|8232.6|8232.6|8237.35|8237.35|8217.24|8217.24|0
1581582000000|2020-02-13 08:20:00|8231.44|8231.44|8222.86|8222.86|8234.7|8234.7|8221.59|8221.59|0
1581582300000|2020-02-13 08:25:00|8225.39|8225.39|8210.73|8210.73|8225.39|8225.39|8210.04|8210.04|0
1581582600000|2020-02-13 08:30:00|8209.97|8209.97|8212.95|8212.95|8216.34|8216.34|8208.3|8208.3|0
1581582900000|2020-02-13 08:35:00|8213.21|8213.21|8207.2|8207.2|8218.46|8218.46|8207.2|8207.2|0
1581583200000|2020-02-13 08:40:00|8205.94|8205.94|8207.3|8207.3|8213.51|8213.51|8202.53|8202.53|0
1581583500000|2020-02-13 08:45:00|8206.03|8206.03|8206.7|8206.7|8206.86|8206.86|8198.22|8198.22|0
1581583800000|2020-02-13 08:50:00|8206.32|8206.32|8189.77|8189.77|8206.32|8206.32|8188.5|8188.5|0
1581584100000|2020-02-13 08:55:00|8190.34|8190.34|8186.12|8186.12|8195.85|8195.85|8184.79|8184.79|0
1581584400000|2020-02-13 09:00:00|8185.74|8185.74|8185.09|8185.09|8186.24|8186.24|8181.56|8181.56|0
1581584700000|2020-02-13 09:05:00|8185.47|8185.47|8159.33|8159.33|8185.47|8185.47|8159.33|8159.33|0
1581585000000|2020-02-13 09:10:00|8160.6|8160.6|8172.61|8172.61|8174.28|8174.28|8160.6|8160.6|0
1581585300000|2020-02-13 09:15:00|8172.23|8172.23|8160.9|8160.9|8173.51|8173.51|8159.43|8159.43|0
1581585600000|2020-02-13 09:20:00|8161.15|8161.15|8166.21|8166.21|8166.31|8166.31|8160.9|8160.9|0
1581585900000|2020-02-13 09:25:00|8165.82|8165.82|8158.49|8158.49|8165.82|8165.82|8156.81|8156.81|0
1581586200000|2020-02-13 09:30:00|8158.44|8158.44|8167.85|8167.85|8173.29|8173.29|8158.44|8158.44|0
1581586500000|2020-02-13 09:35:00|8168.1|8168.1|8162.92|8162.92|8169.27|8169.27|8162.92|8162.92|0
1581586800000|2020-02-13 09:40:00|8162.66|8162.66|8160.81|8160.81|8162.66|8162.66|8150.54|8150.54|0
1581587100000|2020-02-13 09:45:00|8160.71|8160.71|8162.47|8162.47|8163.74|8163.74|8152.82|8152.82|0
1581587400000|2020-02-13 09:50:00|8161.21|8161.21|8148.41|8148.41|8161.84|8161.84|8141.42|8141.42|0
1581587700000|2020-02-13 09:55:00|8149.56|8149.56|8146.98|8146.98|8155.23|8155.23|8146.98|8146.98|0
1581588000000|2020-02-13 10:00:00|8146.52|8146.52|8135.98|8135.98|8146.72|8146.72|8135.98|8135.98|0
1581588300000|2020-02-13 10:05:00|8135.73|8135.73|8128.01|8128.01|8136.79|8136.79|8128.01|8128.01|0
1581588600000|2020-02-13 10:10:00|8126.74|8126.74|8138.93|8138.93|8138.93|8138.93|8116.71|8116.71|0
1581588900000|2020-02-13 10:15:00|8139.5|8139.5|8146.59|8146.59|8147.85|8147.85|8137.99|8137.99|0
1581589200000|2020-02-13 10:20:00|8146.97|8146.97|8162.63|8162.63|8162.63|8162.63|8146.59|8146.59|0
1581589500000|2020-02-13 10:25:00|8163.9|8163.9|8164.03|8164.03|8170.68|8170.68|8161.82|8161.82|0
1581589800000|2020-02-13 10:30:00|8162.77|8162.77|8163.98|8163.98|8166.2|8166.2|8159.71|8159.71|0
1581590100000|2020-02-13 10:35:00|8164.08|8164.08|8157.43|8157.43|8164.08|8164.08|8153.06|8153.06|0
1581590400000|2020-02-13 10:40:00|8158.69|8158.69|8154.45|8154.45|8160.31|8160.31|8153.5|8153.5|0
1581590700000|2020-02-13 10:45:00|8154.07|8154.07|8149.33|8149.33|8154.07|8154.07|8142.98|8142.98|0
1581591000000|2020-02-13 10:50:00|8149.08|8149.08|8152.48|8152.48|8154.58|8154.58|8145.78|8145.78|0
1581591300000|2020-02-13 10:55:00|8153.06|8153.06|8150.66|8150.66|8153.06|8153.06|8148.09|8148.09|0
1581591600000|2020-02-13 11:00:00|8151.93|8151.93|8150.61|8150.61|8151.93|8151.93|8146.7|8146.7|0
1581591900000|2020-02-13 11:05:00|8150.23|8150.23|8146.01|8146.01|8153.91|8153.91|8139.85|8139.85|0
1581592200000|2020-02-13 11:10:00|8143.47|8143.47|8133.48|8133.48|8147.27|8147.27|8133.48|8133.48|0
1581592500000|2020-02-13 11:15:00|8133.1|8133.1|8132.42|8132.42|8138.01|8138.01|8131.9|8131.9|0
1581592800000|2020-02-13 11:20:00|8129.88|8129.88|8141.32|8141.32|8141.43|8141.43|8123.92|8123.92|0
1581593100000|2020-02-13 11:25:00|8140.75|8140.75|8135.97|8135.97|8140.75|8140.75|8130.9|8130.9|0
1581593400000|2020-02-13 11:30:00|8135.21|8135.21|8132.97|8132.97|8136.28|8136.28|8131.29|8131.29|0
1581593700000|2020-02-13 11:35:00|8132.59|8132.59|8139.78|8139.78|8143.91|8143.91|8131.83|8131.83|0
1581594000000|2020-02-13 11:40:00|8140.16|8140.16|8155.43|8155.43|8155.43|8155.43|8140.16|8140.16|0
1581594300000|2020-02-13 11:45:00|8155.81|8155.81|8166.99|8166.99|8167.56|8167.56|8155.81|8155.81|0
1581594600000|2020-02-13 11:50:00|8167.56|8167.56|8168.13|8168.13|8179.74|8179.74|8167.56|8167.56|0
1581594900000|2020-02-13 11:55:00|8165.65|8165.65|8164.18|8164.18|8165.65|8165.65|8161.48|8161.48|0
1581595200000|2020-02-13 12:00:00|8162.65|8162.65|8172.95|8172.95|8172.95|8172.95|8161.87|8161.87|0
1581595500000|2020-02-13 12:05:00|8172.9|8172.9|8176.55|8176.55|8177.56|8177.56|8166.8|8166.8|0
1581595800000|2020-02-13 12:10:00|8177.13|8177.13|8168.79|8168.79|8177.51|8177.51|8168.79|8168.79|0
1581596100000|2020-02-13 12:15:00|8169.47|8169.47|8154.27|8154.27|8170.06|8170.06|8152.83|8152.83|0
1581596400000|2020-02-13 12:20:00|8153.89|8153.89|8159.31|8159.31|8162.41|8162.41|8152.24|8152.24|0
1581596700000|2020-02-13 12:25:00|8159.41|8159.41|8154.87|8154.87|8159.79|8159.79|8148.74|8148.74|0
1581597000000|2020-02-13 12:30:00|8155.45|8155.45|8164.51|8164.51|8166.54|8166.54|8155.45|8155.45|0
1581597300000|2020-02-13 12:35:00|8164.61|8164.61|8162.32|8162.32|8164.61|8164.61|8159.54|8159.54|0
1581597600000|2020-02-13 12:40:00|8161.94|8161.94|8158.54|8158.54|8162.53|8162.53|8158.54|8158.54|0
1581597900000|2020-02-13 12:45:00|8158.16|8158.16|8161.7|8161.7|8161.77|8161.77|8157.9|8157.9|0
1581598200000|2020-02-13 12:50:00|8162.97|8162.97|8166.64|8166.64|8169.38|8169.38|8161.86|8161.86|0
1581598500000|2020-02-13 12:55:00|8167.91|8167.91|8171.14|8171.14|8172.4|8172.4|8165.01|8165.01|0
1581598800000|2020-02-13 13:00:00|8172.29|8172.29|8183.87|8183.87|8185.65|8185.65|8172.29|8172.29|0
1581599100000|2020-02-13 13:05:00|8184.13|8184.13|8178.43|8178.43|8184.13|8184.13|8177.71|8177.71|0
1581599400000|2020-02-13 13:10:00|8178.05|8178.05|8173.76|8173.76|8178.05|8178.05|8173.76|8173.76|0
1581599700000|2020-02-13 13:15:00|8174.14|8174.14|8178.38|8178.38|8178.38|8178.38|8171.79|8171.79|0
1581600000000|2020-02-13 13:20:00|8178.28|8178.28|8186.15|8186.15|8187.58|8187.58|8178.28|8178.28|0
1581600300000|2020-02-13 13:25:00|8184.89|8184.89|8182.12|8182.12|8186.15|8186.15|8180.45|8180.45|0
1581600600000|2020-02-13 13:30:00|8181.36|8181.36|8184.4|8184.4|8186.65|8186.65|8181.36|8181.36|0
1581600900000|2020-02-13 13:35:00|8184.02|8184.02|8183.5|8183.5|8185.14|8185.14|8179.31|8179.31|0
1581601200000|2020-02-13 13:40:00|8183.11|8183.11|8180.23|8180.23|8183.6|8183.6|8178.91|8178.91|0
1581601500000|2020-02-13 13:45:00|8178.96|8178.96|8184.72|8184.72|8184.72|8184.72|8172.1|8172.1|0
1581601800000|2020-02-13 13:50:00|8185.11|8185.11|8194.09|8194.09|8195.4|8195.4|8184.72|8184.72|0
1581602100000|2020-02-13 13:55:00|8192.82|8192.82|8184.95|8184.95|8192.92|8192.92|8184.95|8184.95|0
1581602400000|2020-02-13 14:00:00|8183.81|8183.81|8190.59|8190.59|8190.64|8190.64|8178.97|8178.97|0
1581602700000|2020-02-13 14:05:00|8191.17|8191.17|8192.03|8192.03|8194.56|8194.56|8191.17|8191.17|0
1581603000000|2020-02-13 14:10:00|8194.57|8194.57|8196.2|8196.2|8198.76|8198.76|8192.03|8192.03|0
1581603300000|2020-02-13 14:15:00|8196.15|8196.15|8200.67|8200.67|8203.26|8203.26|8196.15|8196.15|0
1581603600000|2020-02-13 14:20:00|8200.29|8200.29|8203.51|8203.51|8203.51|8203.51|8199.2|8199.2|0
1581603900000|2020-02-13 14:25:00|8203.56|8203.56|8202.48|8202.48|8205.93|8205.93|8202.48|8202.48|0
1581604200000|2020-02-13 14:30:00|8201.22|8201.22|8204.18|8204.18|8213.58|8213.58|8198.61|8198.61|0
1581604500000|2020-02-13 14:35:00|8204.86|8204.86|8197.83|8197.83|8209.45|8209.45|8197.83|8197.83|0
1581604800000|2020-02-13 14:40:00|8198.41|8198.41|8196.16|8196.16|8199.67|8199.67|8187.79|8187.79|0
1581605100000|2020-02-13 14:45:00|8197.43|8197.43|8200.95|8200.95|8208.13|8208.13|8197.38|8197.38|0
1581605400000|2020-02-13 14:50:00|8202.21|8202.21|8209.22|8209.22|8211.65|8211.65|8201.14|8201.14|0
1581605700000|2020-02-13 14:55:00|8210.38|8210.38|8190.94|8190.94|8210.38|8210.38|8190.94|8190.94|0
1581606000000|2020-02-13 15:00:00|8191.32|8191.32|8170.2|8170.2|8195.58|8195.58|8170.2|8170.2|0
1581606300000|2020-02-13 15:05:00|8171.46|8171.46|8184.89|8184.89|8185.07|8185.07|8170.2|8170.2|0
1581606600000|2020-02-13 15:10:00|8185.27|8185.27|8183.92|8183.92|8189.03|8189.03|8182.55|8182.55|0
1581606900000|2020-02-13 15:15:00|8181.39|8181.39|8181.19|8181.19|8181.39|8181.39|8174.43|8174.43|0
1581607200000|2020-02-13 15:20:00|8182.35|8182.35|8181.93|8181.93|8184.89|8184.89|8177.82|8177.82|0
1581607500000|2020-02-13 15:25:00|8180.66|8180.66|8183.32|8183.32|8187.21|8187.21|8178.83|8178.83|0
1581607800000|2020-02-13 15:30:00|8182.93|8182.93|8175.34|8175.34|8185.73|8185.73|8169.9|8169.9|0
1581608100000|2020-02-13 15:35:00|8175.44|8175.44|8169.45|8169.45|8175.44|8175.44|8164.93|8164.93|0
1581608400000|2020-02-13 15:40:00|8169.07|8169.07|8173.56|8173.56|8174.14|8174.14|8169.07|8169.07|0
1581608700000|2020-02-13 15:45:00|8173.18|8173.18|8180.78|8180.78|8184.63|8184.63|8173.18|8173.18|0
1581609000000|2020-02-13 15:50:00|8180.4|8180.4|8178.6|8178.6|8181.77|8181.77|8178.27|8178.27|0
1581609300000|2020-02-13 15:55:00|8178.22|8178.22|8186.08|8186.08|8186.65|8186.65|8177.53|8177.53|0
1581609600000|2020-02-13 16:00:00|8184.81|8184.81|8185.58|8185.58|8187.62|8187.62|8183.52|8183.52|0
1581609900000|2020-02-13 16:05:00|8185.83|8185.83|8193.44|8193.44|8194.36|8194.36|8185.45|8185.45|0
1581610200000|2020-02-13 16:10:00|8193.06|8193.06|8181.81|8181.81|8193.59|8193.59|8181.81|8181.81|0
1581610500000|2020-02-13 16:15:00|8181.56|8181.56|8184.4|8184.4|8184.4|8184.4|8179.7|8179.7|0
1581610800000|2020-02-13 16:20:00|8184.78|8184.78|8189.47|8189.47|8191.47|8191.47|8182.29|8182.29|0
1581611100000|2020-02-13 16:25:00|8189.52|8189.52|8188.12|8188.12|8194.43|8194.43|8186.58|8186.58|0
1581668100000|2020-02-14 08:15:00|8224.13|8224.13|8235|8235|8235|8235|8224.13|8224.13|0
1581668400000|2020-02-14 08:20:00|8234.62|8234.62|8241.17|8241.17|8241.17|8241.17|8231.04|8231.04|0
1581668700000|2020-02-14 08:25:00|8241.55|8241.55|8237.49|8237.49|8241.55|8241.55|8235.58|8235.58|0
1581669000000|2020-02-14 08:30:00|8238.76|8238.76|8249.71|8249.71|8254.85|8254.85|8238.76|8238.76|0
1581669300000|2020-02-14 08:35:00|8250.29|8250.29|8245.18|8245.18|8251.64|8251.64|8244.6|8244.6|0
1581669600000|2020-02-14 08:40:00|8243.91|8243.91|8241.16|8241.16|8245.18|8245.18|8233.3|8233.3|0
1581669900000|2020-02-14 08:45:00|8240.91|8240.91|8247.67|8247.67|8253.27|8253.27|8239.64|8239.64|0
1581670200000|2020-02-14 08:50:00|8246.52|8246.52|8238.96|8238.96|8246.52|8246.52|8235.82|8235.82|0
1581670500000|2020-02-14 08:55:00|8237.69|8237.69|8225.87|8225.87|8237.69|8237.69|8223.46|8223.46|0
1581670800000|2020-02-14 09:00:00|8225.61|8225.61|8229.51|8229.51|8232.04|8232.04|8221.64|8221.64|0
1581671100000|2020-02-14 09:05:00|8229.56|8229.56|8231.07|8231.07|8231.12|8231.12|8223.7|8223.7|0
1581671400000|2020-02-14 09:10:00|8231.17|8231.17|8235.72|8235.72|8236.3|8236.3|8229.17|8229.17|0
1581671700000|2020-02-14 09:15:00|8235.98|8235.98|8256|8256|8256.31|8256.31|8235.98|8235.98|0
1581672000000|2020-02-14 09:20:00|8257.15|8257.15|8250.53|8250.53|8261.02|8261.02|8250.53|8250.53|0
1581672300000|2020-02-14 09:25:00|8250.43|8250.43|8251.78|8251.78|8254.66|8254.66|8248.22|8248.22|0
1581672600000|2020-02-14 09:30:00|8251.83|8251.83|8250.84|8250.84|8254.75|8254.75|8248.1|8248.1|0
1581672900000|2020-02-14 09:35:00|8250.79|8250.79|8244.38|8244.38|8251.74|8251.74|8243.87|8243.87|0
1581673200000|2020-02-14 09:40:00|8245.64|8245.64|8240.03|8240.03|8251.58|8251.58|8240.03|8240.03|0
1581673500000|2020-02-14 09:45:00|8238.88|8238.88|8245.81|8245.81|8245.81|8245.81|8236.5|8236.5|0
1581673800000|2020-02-14 09:50:00|8245.86|8245.86|8241.53|8241.53|8247.55|8247.55|8236.46|8236.46|0
1581674100000|2020-02-14 09:55:00|8241.91|8241.91|8246.41|8246.41|8248.58|8248.58|8241.91|8241.91|0
1581674400000|2020-02-14 10:00:00|8245.83|8245.83|8247.14|8247.14|8248.74|8248.74|8242.76|8242.76|0
1581674700000|2020-02-14 10:05:00|8248.41|8248.41|8258.64|8258.64|8258.64|8258.64|8248.41|8248.41|0
1581675000000|2020-02-14 10:10:00|8259.21|8259.21|8257.36|8257.36|8260.5|8260.5|8254.72|8254.72|0
1581675300000|2020-02-14 10:15:00|8256.35|8256.35|8260.04|8260.04|8263.13|8263.13|8255.99|8255.99|0
1581675600000|2020-02-14 10:20:00|8259.03|8259.03|8256.13|8256.13|8260.97|8260.97|8254.79|8254.79|0
1581675900000|2020-02-14 10:25:00|8257.4|8257.4|8253.02|8253.02|8257.4|8257.4|8251.8|8251.8|0
1581676200000|2020-02-14 10:30:00|8252.87|8252.87|8252.85|8252.85|8254.16|8254.16|8251.86|8251.86|0
1581676500000|2020-02-14 10:35:00|8253.11|8253.11|8258.82|8258.82|8259.29|8259.29|8253.11|8253.11|0
1581676800000|2020-02-14 10:40:00|8258.24|8258.24|8260.25|8260.25|8260.51|8260.51|8253.87|8253.87|0
1581677100000|2020-02-14 10:45:00|8259.68|8259.68|8253.92|8253.92|8260.94|8260.94|8253.92|8253.92|0
1581677400000|2020-02-14 10:50:00|8252.65|8252.65|8247.79|8247.79|8254.02|8254.02|8246.53|8246.53|0
1581677700000|2020-02-14 10:55:00|8246.53|8246.53|8242.87|8242.87|8246.53|8246.53|8240.71|8240.71|0
1581678000000|2020-02-14 11:00:00|8243.26|8243.26|8234.83|8234.83|8249.18|8249.18|8234.83|8234.83|0
1581678300000|2020-02-14 11:05:00|8233.56|8233.56|8234.12|8234.12|8234.68|8234.68|8233.03|8233.03|0
1581678600000|2020-02-14 11:10:00|8234.02|8234.02|8239|8239|8239|8239|8231.07|8231.07|0
1581678900000|2020-02-14 11:15:00|8238.42|8238.42|8240.05|8240.05|8241.49|8241.49|8237.74|8237.74|0
1581679200000|2020-02-14 11:20:00|8240.63|8240.63|8244.95|8244.95|8247.53|8247.53|8240.15|8240.15|0
1581679500000|2020-02-14 11:25:00|8246.22|8246.22|8248.93|8248.93|8254.14|8254.14|8246.22|8246.22|0
1581679800000|2020-02-14 11:30:00|8249.19|8249.19|8253.14|8253.14|8253.78|8253.78|8249.19|8249.19|0
1581680100000|2020-02-14 11:35:00|8253.04|8253.04|8255.27|8255.27|8257.98|8257.98|8253.04|8253.04|0
1581680400000|2020-02-14 11:40:00|8256.54|8256.54|8257.65|8257.65|8258.33|8258.33|8255.27|8255.27|0
1581680700000|2020-02-14 11:45:00|8257.8|8257.8|8257.53|8257.53|8259.85|8259.85|8257.25|8257.25|0
1581681000000|2020-02-14 11:50:00|8255.69|8255.69|8257.49|8257.49|8259.16|8259.16|8254.33|8254.33|0
1581681300000|2020-02-14 11:55:00|8256.22|8256.22|8258.75|8258.75|8261.64|8261.64|8256.22|8256.22|0
1581681600000|2020-02-14 12:00:00|8258.55|8258.55|8265.66|8265.66|8265.66|8265.66|8256.89|8256.89|0
1581681900000|2020-02-14 12:05:00|8265.41|8265.41|8255.08|8255.08|8265.41|8265.41|8255.08|8255.08|0
1581682200000|2020-02-14 12:10:00|8251.28|8251.28|8248.81|8248.81|8251.28|8251.28|8248.53|8248.53|0
1581682500000|2020-02-14 12:15:00|8249.06|8249.06|8251.31|8251.31|8251.69|8251.69|8249.06|8249.06|0
1581682800000|2020-02-14 12:20:00|8250.04|8250.04|8246.83|8246.83|8250.04|8250.04|8246.4|8246.4|0
1581683100000|2020-02-14 12:25:00|8246.88|8246.88|8249.66|8249.66|8249.66|8249.66|8241.4|8241.4|0
1581683400000|2020-02-14 12:30:00|8249.08|8249.08|8246.02|8246.02|8249.66|8249.66|8245.56|8245.56|0
1581683700000|2020-02-14 12:35:00|8247.29|8247.29|8252.87|8252.87|8253.12|8253.12|8247.14|8247.14|0
1581684000000|2020-02-14 12:40:00|8252.61|8252.61|8249.6|8249.6|8253.83|8253.83|8248.72|8248.72|0
1581684300000|2020-02-14 12:45:00|8249.99|8249.99|8251.18|8251.18|8253.08|8253.08|8249.99|8249.99|0
1581684600000|2020-02-14 12:50:00|8250.93|8250.93|8257.62|8257.62|8257.62|8257.62|8250.93|8250.93|0
1581684900000|2020-02-14 12:55:00|8257.57|8257.57|8264.14|8264.14|8265.21|8265.21|8256.55|8256.55|0
1581685200000|2020-02-14 13:00:00|8262.49|8262.49|8268.61|8268.61|8269.28|8269.28|8262.49|8262.49|0
1581685500000|2020-02-14 13:05:00|8268.36|8268.36|8270.64|8270.64|8270.84|8270.84|8267.09|8267.09|0
1581685800000|2020-02-14 13:10:00|8271.22|8271.22|8272.69|8272.69|8272.69|8272.69|8267.06|8267.06|0
1581686100000|2020-02-14 13:15:00|8272.84|8272.84|8269.12|8269.12|8272.84|8272.84|8266.74|8266.74|0
1581686400000|2020-02-14 13:20:00|8269.37|8269.37|8275.05|8275.05|8275.05|8275.05|8269.32|8269.32|0
1581686700000|2020-02-14 13:25:00|8276.32|8276.32|8273.72|8273.72|8276.89|8276.89|8271.41|8271.41|0
1581687000000|2020-02-14 13:30:00|8272.45|8272.45|8263.91|8263.91|8273.06|8273.06|8263.91|8263.91|0
1581687300000|2020-02-14 13:35:00|8264.17|8264.17|8255.89|8255.89|8264.17|8264.17|8253.21|8253.21|0
1581687600000|2020-02-14 13:40:00|8255.99|8255.99|8251.32|8251.32|8256.37|8256.37|8250.75|8250.75|0
1581687900000|2020-02-14 13:45:00|8251.17|8251.17|8247.62|8247.62|8251.17|8251.17|8241.29|8241.29|0
1581688200000|2020-02-14 13:50:00|8247.36|8247.36|8255.03|8255.03|8255.03|8255.03|8246.09|8246.09|0
1581688500000|2020-02-14 13:55:00|8255.41|8255.41|8260.61|8260.61|8263.78|8263.78|8255.41|8255.41|0
1581688800000|2020-02-14 14:00:00|8260.51|8260.51|8257.19|8257.19|8262.38|8262.38|8257.19|8257.19|0
1581689100000|2020-02-14 14:05:00|8256.98|8256.98|8256.76|8256.76|8259.18|8259.18|8254.19|8254.19|0
1581689400000|2020-02-14 14:10:00|8258.03|8258.03|8241.24|8241.24|8258.03|8258.03|8241.24|8241.24|0
1581689700000|2020-02-14 14:15:00|8240.98|8240.98|8241.47|8241.47|8244.78|8244.78|8239.42|8239.42|0
1581690000000|2020-02-14 14:20:00|8241.09|8241.09|8242.72|8242.72|8242.72|8242.72|8238.84|8238.84|0
1581690300000|2020-02-14 14:25:00|8242.14|8242.14|8244.7|8244.7|8244.7|8244.7|8240.63|8240.63|0
1581690600000|2020-02-14 14:30:00|8245.97|8245.97|8243.85|8243.85|8253.41|8253.41|8243.85|8243.85|0
1581690900000|2020-02-14 14:35:00|8242.58|8242.58|8242.79|8242.79|8242.79|8242.79|8235.48|8235.48|0
1581691200000|2020-02-14 14:40:00|8244.05|8244.05|8237.95|8237.95|8244.05|8244.05|8237.24|8237.24|0
1581691500000|2020-02-14 14:45:00|8236.68|8236.68|8233.31|8233.31|8238.26|8238.26|8233.31|8233.31|0
1581691800000|2020-02-14 14:50:00|8233.06|8233.06|8229.98|8229.98|8233.06|8233.06|8226.5|8226.5|0
1581692100000|2020-02-14 14:55:00|8229.6|8229.6|8231.78|8231.78|8232.36|8232.36|8222.28|8222.28|0
1581692400000|2020-02-14 15:00:00|8231.84|8231.84|8233.97|8233.97|8234.86|8234.86|8226.84|8226.84|0
1581692700000|2020-02-14 15:05:00|8234.36|8234.36|8243.63|8243.63|8243.63|8243.63|8232.88|8232.88|0
1581693000000|2020-02-14 15:10:00|8243.25|8243.25|8238.3|8238.3|8243.25|8243.25|8236.35|8236.35|0
1581693300000|2020-02-14 15:15:00|8240.15|8240.15|8248.16|8248.16|8248.16|8248.16|8240.15|8240.15|0
1581693600000|2020-02-14 15:20:00|8248.54|8248.54|8242.59|8242.59|8251.36|8251.36|8241.17|8241.17|0
1581693900000|2020-02-14 15:25:00|8242.64|8242.64|8239.65|8239.65|8245.12|8245.12|8239.6|8239.6|0
1581694200000|2020-02-14 15:30:00|8239.07|8239.07|8245.98|8245.98|8246.25|8246.25|8238.34|8238.34|0
1581694500000|2020-02-14 15:35:00|8246.49|8246.49|8245.32|8245.32|8249.52|8249.52|8245.11|8245.11|0
1581694800000|2020-02-14 15:40:00|8246.59|8246.59|8250.75|8250.75|8254.83|8254.83|8246.21|8246.21|0
1581695100000|2020-02-14 15:45:00|8251.13|8251.13|8252.48|8252.48|8256.51|8256.51|8250.55|8250.55|0
1581695400000|2020-02-14 15:50:00|8252.43|8252.43|8250.81|8250.81|8252.73|8252.73|8250.43|8250.43|0
1581695700000|2020-02-14 15:55:00|8250.86|8250.86|8247.73|8247.73|8251.74|8251.74|8247.62|8247.62|0
1581696000000|2020-02-14 16:00:00|8247.67|8247.67|8242.79|8242.79|8249.1|8249.1|8242.64|8242.64|0
1581696300000|2020-02-14 16:05:00|8242.41|8242.41|8227.99|8227.99|8242.99|8242.99|8227.99|8227.99|0
1581696600000|2020-02-14 16:10:00|8228.56|8228.56|8231.18|8231.18|8233.79|8233.79|8227.22|8227.22|0
1581696900000|2020-02-14 16:15:00|8231.56|8231.56|8234.05|8234.05|8237.74|8237.74|8231.56|8231.56|0
1581697200000|2020-02-14 16:20:00|8234.15|8234.15|8236.99|8236.99|8239.54|8239.54|8231.24|8231.24|0
1581697500000|2020-02-14 16:25:00|8237.37|8237.37|8234.04|8234.04|8239.89|8239.89|8234.04|8234.04|0
1581927300000|2020-02-17 08:15:00|8286.52|8286.52|8295.92|8295.92|8301.25|8301.25|8286.52|8286.52|0
1581927600000|2020-02-17 08:20:00|8293.39|8293.39|8288.53|8288.53|8293.39|8293.39|8287.61|8287.61|0
1581927900000|2020-02-17 08:25:00|8289.11|8289.11|8292.04|8292.04|8292.04|8292.04|8284.67|8284.67|0
1581928200000|2020-02-17 08:30:00|8290.78|8290.78|8271.86|8271.86|8293.89|8293.89|8271.86|8271.86|0
1581928500000|2020-02-17 08:35:00|8271.6|8271.6|8258.29|8258.29|8271.99|8271.99|8258.29|8258.29|0
1581928800000|2020-02-17 08:40:00|8258.19|8258.19|8265.39|8265.39|8265.55|8265.55|8254.37|8254.37|0
1581929100000|2020-02-17 08:45:00|8265.01|8265.01|8272.03|8272.03|8273.68|8273.68|8261.25|8261.25|0
1581929400000|2020-02-17 08:50:00|8273.3|8273.3|8269.4|8269.4|8275.01|8275.01|8269.21|8269.21|0
1581929700000|2020-02-17 08:55:00|8268.24|8268.24|8261.96|8261.96|8268.24|8268.24|8258.17|8258.17|0
1581930000000|2020-02-17 09:00:00|8262.07|8262.07|8257.35|8257.35|8262.07|8262.07|8257.35|8257.35|0
1581930300000|2020-02-17 09:05:00|8256.09|8256.09|8254.71|8254.71|8256.47|8256.47|8253.02|8253.02|0
1581930600000|2020-02-17 09:10:00|8254.96|8254.96|8251.44|8251.44|8256.43|8256.43|8251.44|8251.44|0
1581930900000|2020-02-17 09:15:00|8251.65|8251.65|8254.16|8254.16|8254.16|8254.16|8250.49|8250.49|0
1581931200000|2020-02-17 09:20:00|8254.57|8254.57|8236.24|8236.24|8254.57|8254.57|8235.86|8235.86|0
1581931500000|2020-02-17 09:25:00|8236.4|8236.4|8240.36|8240.36|8242.07|8242.07|8235.38|8235.38|0
1581931800000|2020-02-17 09:30:00|8240.16|8240.16|8245.23|8245.23|8247.12|8247.12|8240.05|8240.05|0
1581932100000|2020-02-17 09:35:00|8245.38|8245.38|8245.22|8245.22|8247.48|8247.48|8243.39|8243.39|0
1581932400000|2020-02-17 09:40:00|8245.8|8245.8|8252.92|8252.92|8253.43|8253.43|8245.8|8245.8|0
1581932700000|2020-02-17 09:45:00|8252.35|8252.35|8258.09|8258.09|8259.74|8259.74|8252.35|8252.35|0
1581933000000|2020-02-17 09:50:00|8257.88|8257.88|8258.32|8258.32|8258.32|8258.32|8253.64|8253.64|0
1581933300000|2020-02-17 09:55:00|8257.75|8257.75|8257.84|8257.84|8258.13|8258.13|8254.2|8254.2|0
1581933600000|2020-02-17 10:00:00|8257.26|8257.26|8258.82|8258.82|8260.76|8260.76|8257.26|8257.26|0
1581933900000|2020-02-17 10:05:00|8258.72|8258.72|8261.17|8261.17|8262.44|8262.44|8258.36|8258.36|0
1581934200000|2020-02-17 10:10:00|8261.01|8261.01|8256.67|8256.67|8261.8|8261.8|8256.67|8256.67|0
1581934500000|2020-02-17 10:15:00|8256.46|8256.46|8258.41|8258.41|8258.62|8258.62|8256.08|8256.08|0
1581934800000|2020-02-17 10:20:00|8258.03|8258.03|8258.37|8258.37|8258.37|8258.37|8256.05|8256.05|0
1581935100000|2020-02-17 10:25:00|8259.14|8259.14|8259.13|8259.13|8259.14|8259.14|8257.62|8257.62|0
1581935400000|2020-02-17 10:30:00|8260.4|8260.4|8257.17|8257.17|8260.4|8260.4|8256.34|8256.34|0
1581935700000|2020-02-17 10:35:00|8255.9|8255.9|8254.59|8254.59|8255.9|8255.9|8254.01|8254.01|0
1581936000000|2020-02-17 10:40:00|8254.21|8254.21|8252.52|8252.52|8254.21|8254.21|8249.05|8249.05|0
1581936300000|2020-02-17 10:45:00|8251.25|8251.25|8251.8|8251.8|8252.88|8252.88|8250.67|8250.67|0
1581936600000|2020-02-17 10:50:00|8252.37|8252.37|8251.14|8251.14|8252.37|8252.37|8249.77|8249.77|0
1581936900000|2020-02-17 10:55:00|8251.24|8251.24|8254.07|8254.07|8254.07|8254.07|8251.24|8251.24|0
1581937200000|2020-02-17 11:00:00|8255.33|8255.33|8257.62|8257.62|8258.4|8258.4|8255.33|8255.33|0
1581937500000|2020-02-17 11:05:00|8257.36|8257.36|8261.25|8261.25|8262.52|8262.52|8256.85|8256.85|0
1581937800000|2020-02-17 11:10:00|8261.63|8261.63|8269.67|8269.67|8269.67|8269.67|8261.63|8261.63|0
1581938100000|2020-02-17 11:15:00|8268.4|8268.4|8269.51|8269.51|8274.74|8274.74|8268.3|8268.3|0
1581938400000|2020-02-17 11:20:00|8268.93|8268.93|8264.43|8264.43|8269.69|8269.69|8264.43|8264.43|0
1581938700000|2020-02-17 11:25:00|8265.7|8265.7|8261.82|8261.82|8266.28|8266.28|8261.13|8261.13|0
1581939000000|2020-02-17 11:30:00|8261.56|8261.56|8259.22|8259.22|8261.56|8261.56|8258.39|8258.39|0
1581939300000|2020-02-17 11:35:00|8259.47|8259.47|8258.99|8258.99|8261.62|8261.62|8255.57|8255.57|0
1581939600000|2020-02-17 11:40:00|8259.04|8259.04|8265.44|8265.44|8266.03|8266.03|8258.99|8258.99|0
1581939900000|2020-02-17 11:45:00|8265.06|8265.06|8266.71|8266.71|8267.28|8267.28|8265.06|8265.06|0
1581940200000|2020-02-17 11:50:00|8265.44|8265.44|8265.97|8265.97|8267.43|8267.43|8265.23|8265.23|0
1581940500000|2020-02-17 11:55:00|8267.24|8267.24|8282.64|8282.64|8283.53|8283.53|8265.97|8265.97|0
1581940800000|2020-02-17 12:00:00|8282.79|8282.79|8284.54|8284.54|8284.54|8284.54|8278.88|8278.88|0
1581941100000|2020-02-17 12:05:00|8284.92|8284.92|8282.05|8282.05|8285.3|8285.3|8282.05|8282.05|0
1581941400000|2020-02-17 12:10:00|8280.78|8280.78|8280.97|8280.97|8281.22|8281.22|8279.46|8279.46|0
1581941700000|2020-02-17 12:15:00|8280.71|8280.71|8286.96|8286.96|8286.96|8286.96|8280.14|8280.14|0
1581942000000|2020-02-17 12:20:00|8287.01|8287.01|8286.02|8286.02|8287.01|8287.01|8285.64|8285.64|0
1581942300000|2020-02-17 12:25:00|8287.28|8287.28|8287.97|8287.97|8288.45|8288.45|8285.91|8285.91|0
1581942600000|2020-02-17 12:30:00|8286.7|8286.7|8285.44|8285.44|8290.5|8290.5|8283.5|8283.5|0
1581942900000|2020-02-17 12:35:00|8285.06|8285.06|8285.5|8285.5|8287.34|8287.34|8284.81|8284.81|0
1581943200000|2020-02-17 12:40:00|8285.14|8285.14|8284.78|8284.78|8286.05|8286.05|8284.78|8284.78|0
1581943500000|2020-02-17 12:45:00|8284.4|8284.4|8282.22|8282.22|8284.5|8284.5|8281.57|8281.57|0
1581943800000|2020-02-17 12:50:00|8280.95|8280.95|8274.61|8274.61|8280.95|8280.95|8274.61|8274.61|0
1581944100000|2020-02-17 12:55:00|8273.34|8273.34|8268.7|8268.7|8273.57|8273.57|8267.43|8267.43|0
1581944400000|2020-02-17 13:00:00|8268.91|8268.91|8264.34|8264.34|8270.48|8270.48|8263.07|8263.07|0
1581944700000|2020-02-17 13:05:00|8264.19|8264.19|8265.51|8265.51|8265.86|8265.86|8263.07|8263.07|0
1581945000000|2020-02-17 13:10:00|8265.13|8265.13|8264.67|8264.67|8265.13|8265.13|8261.69|8261.69|0
1581945300000|2020-02-17 13:15:00|8265.91|8265.91|8261.18|8261.18|8265.91|8265.91|8261.18|8261.18|0
1581945600000|2020-02-17 13:20:00|8261.76|8261.76|8263.47|8263.47|8264.27|8264.27|8261.76|8261.76|0
1581945900000|2020-02-17 13:25:00|8264.05|8264.05|8264.49|8264.49|8266.23|8266.23|8264.05|8264.05|0
1581946200000|2020-02-17 13:30:00|8263.92|8263.92|8264.67|8264.67|8265.94|8265.94|8260.79|8260.79|0
1581946500000|2020-02-17 13:35:00|8264.92|8264.92|8268.85|8268.85|8269.33|8269.33|8264.92|8264.92|0
1581946800000|2020-02-17 13:40:00|8267.59|8267.59|8266.87|8266.87|8267.59|8267.59|8265.6|8265.6|0
1581947100000|2020-02-17 13:45:00|8266.61|8266.61|8261.36|8261.36|8266.61|8266.61|8261.36|8261.36|0
1581947400000|2020-02-17 13:50:00|8261.1|8261.1|8265.38|8265.38|8265.38|8265.38|8261.1|8261.1|0
1581947700000|2020-02-17 13:55:00|8266.72|8266.72|8266.73|8266.73|8270.34|8270.34|8265.45|8265.45|0
1581948000000|2020-02-17 14:00:00|8268|8268|8266.48|8266.48|8268.2|8268.2|8266.22|8266.22|0
1581948300000|2020-02-17 14:05:00|8267.92|8267.92|8265.15|8265.15|8267.92|8267.92|8265.15|8265.15|0
1581948600000|2020-02-17 14:10:00|8264.95|8264.95|8263.97|8263.97|8264.95|8264.95|8263.01|8263.01|0
1581948900000|2020-02-17 14:15:00|8263.4|8263.4|8263.32|8263.32|8264.86|8264.86|8263.01|8263.01|0
1581949200000|2020-02-17 14:20:00|8263.27|8263.27|8265.83|8265.83|8267.33|8267.33|8263.27|8263.27|0
1581949500000|2020-02-17 14:25:00|8266.41|8266.41|8267.02|8267.02|8268.54|8268.54|8266.41|8266.41|0
1581949800000|2020-02-17 14:30:00|8267.4|8267.4|8266.11|8266.11|8267.64|8267.64|8265.28|8265.28|0
1581950100000|2020-02-17 14:35:00|8267.38|8267.38|8270.79|8270.79|8274.16|8274.16|8266.62|8266.62|0
1581950400000|2020-02-17 14:40:00|8270.58|8270.58|8271.84|8271.84|8271.84|8271.84|8268.25|8268.25|0
1581950700000|2020-02-17 14:45:00|8271.89|8271.89|8268.53|8268.53|8271.89|8271.89|8266.16|8266.16|0
1581951000000|2020-02-17 14:50:00|8269.8|8269.8|8261.01|8261.01|8269.8|8269.8|8261.01|8261.01|0
1581951300000|2020-02-17 14:55:00|8261.59|8261.59|8264.45|8264.45|8265.72|8265.72|8261.59|8261.59|0
1581951600000|2020-02-17 15:00:00|8263.18|8263.18|8259.81|8259.81|8263.18|8263.18|8259.76|8259.76|0
1581951900000|2020-02-17 15:05:00|8259.76|8259.76|8258|8258|8260.72|8260.72|8256.94|8256.94|0
1581952200000|2020-02-17 15:10:00|8257.95|8257.95|8255.28|8255.28|8258.71|8258.71|8255.28|8255.28|0
1581952500000|2020-02-17 15:15:00|8256.24|8256.24|8257.96|8257.96|8259.92|8259.92|8256.24|8256.24|0
1581952800000|2020-02-17 15:20:00|8259.02|8259.02|8262.65|8262.65|8262.65|8262.65|8258.01|8258.01|0
1581953100000|2020-02-17 15:25:00|8263.03|8263.03|8266.83|8266.83|8266.83|8266.83|8263.03|8263.03|0
1581953400000|2020-02-17 15:30:00|8266.45|8266.45|8267.54|8267.54|8269.24|8269.24|8266.45|8266.45|0
1581953700000|2020-02-17 15:35:00|8267.49|8267.49|8269.78|8269.78|8270.16|8270.16|8266.22|8266.22|0
1581954000000|2020-02-17 15:40:00|8268.51|8268.51|8271.57|8271.57|8271.57|8271.57|8267.55|8267.55|0
1581954300000|2020-02-17 15:45:00|8271.67|8271.67|8274.18|8274.18|8274.35|8274.35|8271.67|8271.67|0
1581954600000|2020-02-17 15:50:00|8272.91|8272.91|8278.95|8278.95|8278.95|8278.95|8272.91|8272.91|0
1581954900000|2020-02-17 15:55:00|8280.22|8280.22|8282.57|8282.57|8283.26|8283.26|8278.76|8278.76|0
1581955200000|2020-02-17 16:00:00|8282|8282|8284.76|8284.76|8284.76|8284.76|8280|8280|0
1581955500000|2020-02-17 16:05:00|8284.71|8284.71|8282.82|8282.82|8284.71|8284.71|8280.59|8280.59|0
1581955800000|2020-02-17 16:10:00|8282.77|8282.77|8280.19|8280.19|8283.7|8283.7|8280.14|8280.14|0
1581956100000|2020-02-17 16:15:00|8278.92|8278.92|8273.06|8273.06|8278.92|8278.92|8273.06|8273.06|0
1581956400000|2020-02-17 16:20:00|8273.32|8273.32|8277.6|8277.6|8277.65|8277.65|8273.32|8273.32|0
1581956700000|2020-02-17 16:25:00|8278.18|8278.18|8272.23|8272.23|8278.23|8278.23|8272.23|8272.23|0
1582013700000|2020-02-18 08:15:00|8223.72|8223.72|8221.35|8221.35|8243.51|8243.51|8221.3|8221.3|0
1582014000000|2020-02-18 08:20:00|8221.25|8221.25|8214.24|8214.24|8221.25|8221.25|8208.42|8208.42|0
1582014300000|2020-02-18 08:25:00|8214.03|8214.03|8194.25|8194.25|8214.61|8214.61|8194.25|8194.25|0
1582014600000|2020-02-18 08:30:00|8194.2|8194.2|8204.86|8204.86|8208.62|8208.62|8194.2|8194.2|0
1582014900000|2020-02-18 08:35:00|8203.71|8203.71|8209.55|8209.55|8212.53|8212.53|8203.14|8203.14|0
1582015200000|2020-02-18 08:40:00|8209.93|8209.93|8220.43|8220.43|8225.3|8225.3|8209.93|8209.93|0
1582015500000|2020-02-18 08:45:00|8222.97|8222.97|8225.91|8225.91|8235.31|8235.31|8222.97|8222.97|0
1582015800000|2020-02-18 08:50:00|8224.26|8224.26|8231.44|8231.44|8237.15|8237.15|8220.11|8220.11|0
1582016100000|2020-02-18 08:55:00|8232.85|8232.85|8239.9|8239.9|8241.17|8241.17|8232.85|8232.85|0
1582016400000|2020-02-18 09:00:00|8239.75|8239.75|8223.44|8223.44|8241.54|8241.54|8221.58|8221.58|0
1582016700000|2020-02-18 09:05:00|8224.2|8224.2|8228.85|8228.85|8228.85|8228.85|8224.2|8224.2|0
1582017000000|2020-02-18 09:10:00|8228.59|8228.59|8207.11|8207.11|8228.59|8228.59|8206.63|8206.63|0
1582017300000|2020-02-18 09:15:00|8207.49|8207.49|8209.76|8209.76|8211.61|8211.61|8205.24|8205.24|0
1582017600000|2020-02-18 09:20:00|8209.18|8209.18|8214.03|8214.03|8214.77|8214.77|8207.15|8207.15|0
1582017900000|2020-02-18 09:25:00|8213.78|8213.78|8218.72|8218.72|8223.29|8223.29|8213.78|8213.78|0
1582018200000|2020-02-18 09:30:00|8219.98|8219.98|8218.01|8218.01|8221.94|8221.94|8217|8217|0
1582018500000|2020-02-18 09:35:00|8216.75|8216.75|8215.96|8215.96|8217.7|8217.7|8206.11|8206.11|0
1582018800000|2020-02-18 09:40:00|8217.23|8217.23|8217.3|8217.3|8219.53|8219.53|8215.96|8215.96|0
1582019100000|2020-02-18 09:45:00|8216.03|8216.03|8222.68|8222.68|8222.68|8222.68|8214.89|8214.89|0
1582019400000|2020-02-18 09:50:00|8222.3|8222.3|8225.75|8225.75|8226.99|8226.99|8220.27|8220.27|0
1582019700000|2020-02-18 09:55:00|8225.54|8225.54|8227.37|8227.37|8227.75|8227.75|8223.7|8223.7|0
1582020000000|2020-02-18 10:00:00|8225.72|8225.72|8217.79|8217.79|8227.49|8227.49|8217.79|8217.79|0
1582020300000|2020-02-18 10:05:00|8217.84|8217.84|8230.26|8230.26|8230.37|8230.37|8217.84|8217.84|0
1582020600000|2020-02-18 10:10:00|8229.5|8229.5|8231.6|8231.6|8236.92|8236.92|8229.5|8229.5|0
1582020900000|2020-02-18 10:15:00|8232.75|8232.75|8237.37|8237.37|8244.41|8244.41|8232.75|8232.75|0
1582021200000|2020-02-18 10:20:00|8237.75|8237.75|8231.06|8231.06|8238.13|8238.13|8231.06|8231.06|0
1582021500000|2020-02-18 10:25:00|8231.45|8231.45|8219.47|8219.47|8231.45|8231.45|8219.04|8219.04|0
1582021800000|2020-02-18 10:30:00|8219.62|8219.62|8238.8|8238.8|8240.69|8240.69|8219.62|8219.62|0
1582022100000|2020-02-18 10:35:00|8239.38|8239.38|8239.06|8239.06|8242.12|8242.12|8236.64|8236.64|0
1582022400000|2020-02-18 10:40:00|8238.49|8238.49|8242.49|8242.49|8242.49|8242.49|8238.49|8238.49|0
1582022700000|2020-02-18 10:45:00|8241.23|8241.23|8226.85|8226.85|8241.23|8241.23|8225.84|8225.84|0
1582023000000|2020-02-18 10:50:00|8225.43|8225.43|8220.4|8220.4|8225.43|8225.43|8220.4|8220.4|0
1582023300000|2020-02-18 10:55:00|8219.14|8219.14|8219.76|8219.76|8222.88|8222.88|8219.14|8219.14|0
1582023600000|2020-02-18 11:00:00|8219.81|8219.81|8218.75|8218.75|8220.02|8220.02|8217.25|8217.25|0
1582023900000|2020-02-18 11:05:00|8217.91|8217.91|8208.36|8208.36|8217.91|8217.91|8206.97|8206.97|0
1582024200000|2020-02-18 11:10:00|8210.9|8210.9|8214.88|8214.88|8218.97|8218.97|8209.63|8209.63|0
1582024500000|2020-02-18 11:15:00|8214.63|8214.63|8212.73|8212.73|8214.63|8214.63|8210.7|8210.7|0
1582024800000|2020-02-18 11:20:00|8211.47|8211.47|8207.76|8207.76|8211.47|8211.47|8206.61|8206.61|0
1582025100000|2020-02-18 11:25:00|8207|8207|8220.02|8220.02|8220.02|8220.02|8206.62|8206.62|0
1582025400000|2020-02-18 11:30:00|8218.75|8218.75|8211.83|8211.83|8219.39|8219.39|8211.83|8211.83|0
1582025700000|2020-02-18 11:35:00|8211.19|8211.19|8204.53|8204.53|8212.89|8212.89|8204.53|8204.53|0
1582026000000|2020-02-18 11:40:00|8204.15|8204.15|8203.13|8203.13|8206.62|8206.62|8200.71|8200.71|0
1582026300000|2020-02-18 11:45:00|8202.55|8202.55|8200.52|8200.52|8202.55|8202.55|8199.45|8199.45|0
1582026600000|2020-02-18 11:50:00|8200.9|8200.9|8197.95|8197.95|8201.1|8201.1|8195.09|8195.09|0
1582026900000|2020-02-18 11:55:00|8197.57|8197.57|8193.47|8193.47|8198.2|8198.2|8190.07|8190.07|0
1582027200000|2020-02-18 12:00:00|8194.63|8194.63|8204.63|8204.63|8206.92|8206.92|8189.73|8189.73|0
1582027500000|2020-02-18 12:05:00|8204.05|8204.05|8200.93|8200.93|8204.05|8204.05|8198.09|8198.09|0
1582027800000|2020-02-18 12:10:00|8201.31|8201.31|8204.83|8204.83|8204.83|8204.83|8201.31|8201.31|0
1582028100000|2020-02-18 12:15:00|8204.45|8204.45|8209.92|8209.92|8211.57|8211.57|8204.45|8204.45|0
1582028400000|2020-02-18 12:20:00|8209.34|8209.34|8212.04|8212.04|8212.62|8212.62|8208.76|8208.76|0
1582028700000|2020-02-18 12:25:00|8212.62|8212.62|8212.91|8212.91|8216.49|8216.49|8211.73|8211.73|0
1582029000000|2020-02-18 12:30:00|8211.64|8211.64|8209.92|8209.92|8211.64|8211.64|8209.73|8209.73|0
1582029300000|2020-02-18 12:35:00|8210.5|8210.5|8215.39|8215.39|8216.28|8216.28|8208.75|8208.75|0
1582029600000|2020-02-18 12:40:00|8215.97|8215.97|8219.15|8219.15|8219.15|8219.15|8215.97|8215.97|0
1582029900000|2020-02-18 12:45:00|8220.42|8220.42|8218.81|8218.81|8220.42|8220.42|8217.28|8217.28|0
1582030200000|2020-02-18 12:50:00|8219.19|8219.19|8216.91|8216.91|8220.94|8220.94|8216.91|8216.91|0
1582030500000|2020-02-18 12:55:00|8217.29|8217.29|8214.48|8214.48|8218.1|8218.1|8214.22|8214.22|0
1582030800000|2020-02-18 13:00:00|8215.16|8215.16|8212.04|8212.04|8215.16|8215.16|8212.04|8212.04|0
1582031100000|2020-02-18 13:05:00|8209.51|8209.51|8207.89|8207.89|8212.09|8212.09|8207.89|8207.89|0
1582031400000|2020-02-18 13:10:00|8207.51|8207.51|8208.3|8208.3|8209.92|8209.92|8207.51|8207.51|0
1582031700000|2020-02-18 13:15:00|8208.25|8208.25|8212.43|8212.43|8212.43|8212.43|8208.25|8208.25|0
1582032000000|2020-02-18 13:20:00|8212.53|8212.53|8215.55|8215.55|8217.77|8217.77|8212.53|8212.53|0
1582032300000|2020-02-18 13:25:00|8214.28|8214.28|8202.67|8202.67|8214.28|8214.28|8202.67|8202.67|0
1582032600000|2020-02-18 13:30:00|8202.57|8202.57|8209.84|8209.84|8209.84|8209.84|8202.57|8202.57|0
1582032900000|2020-02-18 13:35:00|8208.57|8208.57|8209.98|8209.98|8210.24|8210.24|8207.99|8207.99|0
1582033200000|2020-02-18 13:40:00|8208.72|8208.72|8208.26|8208.26|8210.62|8210.62|8207.45|8207.45|0
1582033500000|2020-02-18 13:45:00|8207.1|8207.1|8208.59|8208.59|8208.59|8208.59|8205.99|8205.99|0
1582033800000|2020-02-18 13:50:00|8208.64|8208.64|8208.82|8208.82|8211.59|8211.59|8208.64|8208.64|0
1582034100000|2020-02-18 13:55:00|8208.44|8208.44|8216.96|8216.96|8216.96|8216.96|8208.44|8208.44|0
1582034400000|2020-02-18 14:00:00|8218.23|8218.23|8216.77|8216.77|8219.11|8219.11|8214.14|8214.14|0
1582034700000|2020-02-18 14:05:00|8218.04|8218.04|8222.44|8222.44|8222.79|8222.79|8218.04|8218.04|0
1582035000000|2020-02-18 14:10:00|8222.82|8222.82|8224.21|8224.21|8224.21|8224.21|8222.34|8222.34|0
1582035300000|2020-02-18 14:15:00|8223.64|8223.64|8223.08|8223.08|8223.64|8223.64|8220.2|8220.2|0
1582035600000|2020-02-18 14:20:00|8223.18|8223.18|8228.82|8228.82|8228.82|8228.82|8222.71|8222.71|0
1582035900000|2020-02-18 14:25:00|8228.67|8228.67|8218.09|8218.09|8228.67|8228.67|8218.09|8218.09|0
1582036200000|2020-02-18 14:30:00|8216.82|8216.82|8221.52|8221.52|8226.61|8226.61|8213.78|8213.78|0
1582036500000|2020-02-18 14:35:00|8221.57|8221.57|8210.9|8210.9|8223.36|8223.36|8210.9|8210.9|0
1582036800000|2020-02-18 14:40:00|8210.95|8210.95|8211.58|8211.58|8217.49|8217.49|8210.57|8210.57|0
1582037100000|2020-02-18 14:45:00|8212.73|8212.73|8213.14|8213.14|8218.99|8218.99|8212.73|8212.73|0
1582037400000|2020-02-18 14:50:00|8212.76|8212.76|8213.95|8213.95|8215.27|8215.27|8210.63|8210.63|0
1582037700000|2020-02-18 14:55:00|8213.85|8213.85|8203.13|8203.13|8213.85|8213.85|8202.76|8202.76|0
1582038000000|2020-02-18 15:00:00|8203.33|8203.33|8199.95|8199.95|8205.64|8205.64|8199.27|8199.27|0
1582038300000|2020-02-18 15:05:00|8199.32|8199.32|8210.53|8210.53|8211.11|8211.11|8198.16|8198.16|0
1582038600000|2020-02-18 15:10:00|8209.27|8209.27|8213.17|8213.17|8213.17|8213.17|8207.17|8207.17|0
1582038900000|2020-02-18 15:15:00|8212.92|8212.92|8215.31|8215.31|8216.58|8216.58|8207.97|8207.97|0
1582039200000|2020-02-18 15:20:00|8216.58|8216.58|8212.51|8212.51|8217.61|8217.61|8212.51|8212.51|0
1582039500000|2020-02-18 15:25:00|8211.25|8211.25|8204.36|8204.36|8213.3|8213.3|8203.5|8203.5|0
1582039800000|2020-02-18 15:30:00|8204.74|8204.74|8216.6|8216.6|8216.6|8216.6|8204.74|8204.74|0
1582040100000|2020-02-18 15:35:00|8216.02|8216.02|8217.99|8217.99|8218.19|8218.19|8211.58|8211.58|0
1582040400000|2020-02-18 15:40:00|8217.94|8217.94|8219.19|8219.19|8219.87|8219.87|8213.52|8213.52|0
1582040700000|2020-02-18 15:45:00|8219.57|8219.57|8221|8221|8226.56|8226.56|8219.57|8219.57|0
1582041000000|2020-02-18 15:50:00|8220.43|8220.43|8215.73|8215.73|8220.43|8220.43|8215.48|8215.48|0
1582041300000|2020-02-18 15:55:00|8214.47|8214.47|8214.83|8214.83|8218.54|8218.54|8213.52|8213.52|0
1582041600000|2020-02-18 16:00:00|8215.41|8215.41|8215.23|8215.23|8216.19|8216.19|8211.54|8211.54|0
1582041900000|2020-02-18 16:05:00|8213.96|8213.96|8212.49|8212.49|8215.23|8215.23|8210.54|8210.54|0
1582042200000|2020-02-18 16:10:00|8212.59|8212.59|8211.14|8211.14|8214.33|8214.33|8207.7|8207.7|0
1582042500000|2020-02-18 16:15:00|8210.56|8210.56|8209.21|8209.21|8212.05|8212.05|8207.52|8207.52|0
1582042800000|2020-02-18 16:20:00|8208.83|8208.83|8205.62|8205.62|8211.57|8211.57|8205.36|8205.36|0
1582043100000|2020-02-18 16:25:00|8205.36|8205.36|8192.79|8192.79|8205.36|8205.36|8192.79|8192.79|0
1582100100000|2020-02-19 08:15:00|8245.42|8245.42|8239.49|8239.49|8245.52|8245.52|8236.8|8236.8|0
1582100400000|2020-02-19 08:20:00|8240.07|8240.07|8234.58|8234.58|8240.07|8240.07|8232.18|8232.18|0
1582100700000|2020-02-19 08:25:00|8233.32|8233.32|8227.3|8227.3|8234.9|8234.9|8223.42|8223.42|0
1582101000000|2020-02-19 08:30:00|8227.5|8227.5|8243.13|8243.13|8243.13|8243.13|8225.12|8225.12|0
1582101300000|2020-02-19 08:35:00|8243.71|8243.71|8250.69|8250.69|8257.43|8257.43|8243.71|8243.71|0
1582101600000|2020-02-19 08:40:00|8250.11|8250.11|8258.44|8258.44|8260.68|8260.68|8247.56|8247.56|0
1582101900000|2020-02-19 08:45:00|8259.71|8259.71|8257.97|8257.97|8262.24|8262.24|8256.2|8256.2|0
1582102200000|2020-02-19 08:50:00|8258.35|8258.35|8259.92|8259.92|8261.63|8261.63|8255.66|8255.66|0
1582102500000|2020-02-19 08:55:00|8259.98|8259.98|8259.43|8259.43|8263.35|8263.35|8259.27|8259.27|0
1582102800000|2020-02-19 09:00:00|8260.01|8260.01|8264.89|8264.89|8265.37|8265.37|8259.07|8259.07|0
1582103100000|2020-02-19 09:05:00|8264.31|8264.31|8256.18|8256.18|8264.31|8264.31|8254.86|8254.86|0
1582103400000|2020-02-19 09:10:00|8256.76|8256.76|8269.23|8269.23|8269.96|8269.96|8256.76|8256.76|0
1582103700000|2020-02-19 09:15:00|8269.81|8269.81|8260.85|8260.85|8271.89|8271.89|8259.15|8259.15|0
1582104000000|2020-02-19 09:20:00|8260.6|8260.6|8259.92|8259.92|8263.09|8263.09|8255.79|8255.79|0
1582104300000|2020-02-19 09:25:00|8260.08|8260.08|8265.15|8265.15|8268.9|8268.9|8260.08|8260.08|0
1582104600000|2020-02-19 09:30:00|8264.19|8264.19|8261.38|8261.38|8264.56|8264.56|8260.42|8260.42|0
1582104900000|2020-02-19 09:35:00|8260.8|8260.8|8243.61|8243.61|8261.87|8261.87|8243.61|8243.61|0
1582105200000|2020-02-19 09:40:00|8243.99|8243.99|8236.28|8236.28|8245.47|8245.47|8236.1|8236.1|0
1582105500000|2020-02-19 09:45:00|8235.7|8235.7|8228.77|8228.77|8236.28|8236.28|8228.2|8228.2|0
1582105800000|2020-02-19 09:50:00|8230.04|8230.04|8229.3|8229.3|8233.6|8233.6|8228.53|8228.53|0
1582106100000|2020-02-19 09:55:00|8227.65|8227.65|8226.03|8226.03|8227.96|8227.96|8222.84|8222.84|0
1582106400000|2020-02-19 10:00:00|8224.76|8224.76|8223.14|8223.14|8226.76|8226.76|8223.14|8223.14|0
1582106700000|2020-02-19 10:05:00|8223.52|8223.52|8216.4|8216.4|8223.52|8223.52|8215.67|8215.67|0
1582107000000|2020-02-19 10:10:00|8216.45|8216.45|8218.42|8218.42|8218.8|8218.8|8214.24|8214.24|0
1582107300000|2020-02-19 10:15:00|8217.91|8217.91|8223.17|8223.17|8223.17|8223.17|8216.26|8216.26|0
1582107600000|2020-02-19 10:20:00|8224.44|8224.44|8223.94|8223.94|8224.49|8224.49|8219.57|8219.57|0
1582107900000|2020-02-19 10:25:00|8223.56|8223.56|8236.73|8236.73|8237.35|8237.35|8223.35|8223.35|0
1582108200000|2020-02-19 10:30:00|8237.99|8237.99|8238.75|8238.75|8238.75|8238.75|8230.92|8230.92|0
1582108500000|2020-02-19 10:35:00|8238.49|8238.49|8243.61|8243.61|8243.99|8243.99|8238.41|8238.41|0
1582108800000|2020-02-19 10:40:00|8242.35|8242.35|8245.11|8245.11|8250.18|8250.18|8241.34|8241.34|0
1582109100000|2020-02-19 10:45:00|8244.53|8244.53|8246.46|8246.46|8248.36|8248.36|8243.5|8243.5|0
1582109400000|2020-02-19 10:50:00|8247.73|8247.73|8247.64|8247.64|8247.73|8247.73|8245.51|8245.51|0
1582109700000|2020-02-19 10:55:00|8247.69|8247.69|8252.1|8252.1|8252.1|8252.1|8247.69|8247.69|0
1582110000000|2020-02-19 11:00:00|8253.37|8253.37|8256.61|8256.61|8258.13|8258.13|8253.01|8253.01|0
1582110300000|2020-02-19 11:05:00|8256.86|8256.86|8262.35|8262.35|8263.08|8263.08|8256.81|8256.81|0
1582110600000|2020-02-19 11:10:00|8264.07|8264.07|8266.74|8266.74|8268.24|8268.24|8264.07|8264.07|0
1582110900000|2020-02-19 11:15:00|8267.12|8267.12|8266.62|8266.62|8267.94|8267.94|8264.77|8264.77|0
1582111200000|2020-02-19 11:20:00|8267|8267|8266.63|8266.63|8268.76|8268.76|8266.63|8266.63|0
1582111500000|2020-02-19 11:25:00|8266.58|8266.58|8268.56|8268.56|8270.08|8270.08|8265.59|8265.59|0
1582111800000|2020-02-19 11:30:00|8269.83|8269.83|8260.35|8260.35|8269.83|8269.83|8258.99|8258.99|0
1582112100000|2020-02-19 11:35:00|8260.86|8260.86|8264.87|8264.87|8265.33|8265.33|8260.86|8260.86|0
1582112400000|2020-02-19 11:40:00|8266.14|8266.14|8266.85|8266.85|8269.26|8269.26|8265.97|8265.97|0
1582112700000|2020-02-19 11:45:00|8266.7|8266.7|8263.46|8263.46|8266.7|8266.7|8263.27|8263.27|0
1582113000000|2020-02-19 11:50:00|8264.73|8264.73|8268.62|8268.62|8268.62|8268.62|8263.77|8263.77|0
1582113300000|2020-02-19 11:55:00|8269.88|8269.88|8273.21|8273.21|8274.73|8274.73|8269.15|8269.15|0
1582113600000|2020-02-19 12:00:00|8274.48|8274.48|8272.36|8272.36|8277.73|8277.73|8272.36|8272.36|0
1582113900000|2020-02-19 12:05:00|8271.09|8271.09|8261.87|8261.87|8271.09|8271.09|8261.87|8261.87|0
1582114200000|2020-02-19 12:10:00|8262.25|8262.25|8263.12|8263.12|8265.28|8265.28|8261.85|8261.85|0
1582114500000|2020-02-19 12:15:00|8262.74|8262.74|8259.48|8259.48|8270.37|8270.37|8259.48|8259.48|0
1582114800000|2020-02-19 12:20:00|8259.1|8259.1|8261.03|8261.03|8261.23|8261.23|8256.82|8256.82|0
1582115100000|2020-02-19 12:25:00|8258.5|8258.5|8250.32|8250.32|8258.5|8258.5|8250.17|8250.17|0
1582115400000|2020-02-19 12:30:00|8250.17|8250.17|8250.65|8250.65|8251.26|8251.26|8247.46|8247.46|0
1582115700000|2020-02-19 12:35:00|8249.38|8249.38|8253.39|8253.39|8253.39|8253.39|8247.49|8247.49|0
1582116000000|2020-02-19 12:40:00|8253.97|8253.97|8251.43|8251.43|8255.39|8255.39|8251.38|8251.38|0
1582116300000|2020-02-19 12:45:00|8251.38|8251.38|8258.36|8258.36|8259.63|8259.63|8251.38|8251.38|0
1582116600000|2020-02-19 12:50:00|8257.09|8257.09|8256.63|8256.63|8257.47|8257.47|8252.16|8252.16|0
1582116900000|2020-02-19 12:55:00|8257.9|8257.9|8262.2|8262.2|8262.25|8262.25|8256|8256|0
1582117200000|2020-02-19 13:00:00|8262.5|8262.5|8261.81|8261.81|8266.68|8266.68|8260.65|8260.65|0
1582117500000|2020-02-19 13:05:00|8262.57|8262.57|8258.49|8258.49|8263.2|8263.2|8258.49|8258.49|0
1582117800000|2020-02-19 13:10:00|8257.73|8257.73|8256.13|8256.13|8258.37|8258.37|8256.08|8256.08|0
1582118100000|2020-02-19 13:15:00|8256.19|8256.19|8252.96|8252.96|8256.97|8256.97|8252.58|8252.58|0
1582118400000|2020-02-19 13:20:00|8252.91|8252.91|8252.97|8252.97|8254.61|8254.61|8250.37|8250.37|0
1582118700000|2020-02-19 13:25:00|8252.59|8252.59|8246.02|8246.02|8253.4|8253.4|8245.18|8245.18|0
1582119000000|2020-02-19 13:30:00|8247.66|8247.66|8251.32|8251.32|8251.41|8251.41|8247.03|8247.03|0
1582119300000|2020-02-19 13:35:00|8252.08|8252.08|8263.8|8263.8|8264.06|8264.06|8252.08|8252.08|0
1582119600000|2020-02-19 13:40:00|8262.85|8262.85|8267.2|8267.2|8270.3|8270.3|8261.69|8261.69|0
1582119900000|2020-02-19 13:45:00|8267.31|8267.31|8273.79|8273.79|8277.9|8277.9|8267.31|8267.31|0
1582120200000|2020-02-19 13:50:00|8273.74|8273.74|8266.63|8266.63|8273.74|8273.74|8264.2|8264.2|0
1582120500000|2020-02-19 13:55:00|8266.12|8266.12|8265.61|8265.61|8266.98|8266.98|8265.54|8265.54|0
1582120800000|2020-02-19 14:00:00|8265.99|8265.99|8273.89|8273.89|8273.89|8273.89|8265.99|8265.99|0
1582121100000|2020-02-19 14:05:00|8274.05|8274.05|8281.51|8281.51|8281.51|8281.51|8273.47|8273.47|0
1582121400000|2020-02-19 14:10:00|8282.78|8282.78|8288.89|8288.89|8291.52|8291.52|8282.58|8282.58|0
1582121700000|2020-02-19 14:15:00|8289.47|8289.47|8286.95|8286.95|8290.22|8290.22|8286.64|8286.64|0
1582122000000|2020-02-19 14:20:00|8286.37|8286.37|8282|8282|8288.02|8288.02|8280.73|8280.73|0
1582122300000|2020-02-19 14:25:00|8283.78|8283.78|8285.17|8285.17|8287.02|8287.02|8282.92|8282.92|0
1582122600000|2020-02-19 14:30:00|8286.43|8286.43|8279.9|8279.9|8287.7|8287.7|8272.94|8272.94|0
1582122900000|2020-02-19 14:35:00|8279.95|8279.95|8276.47|8276.47|8281.27|8281.27|8275.63|8275.63|0
1582123200000|2020-02-19 14:40:00|8276.85|8276.85|8285.37|8285.37|8286.9|8286.9|8276.85|8276.85|0
1582123500000|2020-02-19 14:45:00|8284.87|8284.87|8286.52|8286.52|8289.39|8289.39|8283.97|8283.97|0
1582123800000|2020-02-19 14:50:00|8286.58|8286.58|8298.99|8298.99|8299.69|8299.69|8286.58|8286.58|0
1582124100000|2020-02-19 14:55:00|8299.75|8299.75|8294.04|8294.04|8299.75|8299.75|8293.04|8293.04|0
1582124400000|2020-02-19 15:00:00|8294.09|8294.09|8293.55|8293.55|8294.19|8294.19|8290.85|8290.85|0
1582124700000|2020-02-19 15:05:00|8292.29|8292.29|8291.56|8291.56|8292.29|8292.29|8287.8|8287.8|0
1582125000000|2020-02-19 15:10:00|8292.13|8292.13|8290.18|8290.18|8292.13|8292.13|8288.68|8288.68|0
1582125300000|2020-02-19 15:15:00|8290.75|8290.75|8287.61|8287.61|8294.4|8294.4|8286.93|8286.93|0
1582125600000|2020-02-19 15:20:00|8287.99|8287.99|8289.63|8289.63|8289.89|8289.89|8287.99|8287.99|0
1582125900000|2020-02-19 15:25:00|8289.53|8289.53|8289.27|8289.27|8289.53|8289.53|8287.26|8287.26|0
1582126200000|2020-02-19 15:30:00|8290.53|8290.53|8289.74|8289.74|8292.66|8292.66|8289.16|8289.16|0
1582126500000|2020-02-19 15:35:00|8288.47|8288.47|8280.11|8280.11|8288.47|8288.47|8278.65|8278.65|0
1582126800000|2020-02-19 15:40:00|8280.22|8280.22|8282.74|8282.74|8282.74|8282.74|8280.22|8280.22|0
1582127100000|2020-02-19 15:45:00|8282.35|8282.35|8273.26|8273.26|8282.35|8282.35|8272.71|8272.71|0
1582127400000|2020-02-19 15:50:00|8271.99|8271.99|8274.64|8274.64|8274.64|8274.64|8267.87|8267.87|0
1582127700000|2020-02-19 15:55:00|8274.85|8274.85|8277.46|8277.46|8278.04|8278.04|8273.71|8273.71|0
1582128000000|2020-02-19 16:00:00|8276.19|8276.19|8279.67|8279.67|8279.67|8279.67|8276.18|8276.18|0
1582128300000|2020-02-19 16:05:00|8280.94|8280.94|8281.36|8281.36|8281.94|8281.94|8280.46|8280.46|0
1582128600000|2020-02-19 16:10:00|8280.93|8280.93|8281.1|8281.1|8282.82|8282.82|8280.09|8280.09|0
1582128900000|2020-02-19 16:15:00|8281.05|8281.05|8281.32|8281.32|8283.17|8283.17|8278.1|8278.1|0
1582129200000|2020-02-19 16:20:00|8281.17|8281.17|8289.8|8289.8|8289.85|8289.85|8279.52|8279.52|0
1582129500000|2020-02-19 16:25:00|8288.53|8288.53|8285.74|8285.74|8289.59|8289.59|8285.14|8285.14|0
1582186500000|2020-02-20 08:15:00|8298.67|8298.67|8269.6|8269.6|8303.31|8303.31|8267.95|8267.95|0
1582186800000|2020-02-20 08:20:00|8266.56|8266.56|8242.52|8242.52|8266.56|8266.56|8241.76|8241.76|0
1582187100000|2020-02-20 08:25:00|8242.14|8242.14|8236.98|8236.98|8242.14|8242.14|8233.55|8233.55|0
1582187400000|2020-02-20 08:30:00|8236.6|8236.6|8223.73|8223.73|8236.6|8236.6|8223.73|8223.73|0
1582187700000|2020-02-20 08:35:00|8224.11|8224.11|8224.5|8224.5|8226.35|8226.35|8220.37|8220.37|0
1582188000000|2020-02-20 08:40:00|8225.08|8225.08|8239.52|8239.52|8240.78|8240.78|8223.94|8223.94|0
1582188300000|2020-02-20 08:45:00|8239.9|8239.9|8241.2|8241.2|8250.39|8250.39|8239.85|8239.85|0
1582188600000|2020-02-20 08:50:00|8241.58|8241.58|8237.73|8237.73|8242.54|8242.54|8232.86|8232.86|0
1582188900000|2020-02-20 08:55:00|8237.15|8237.15|8224.71|8224.71|8238.11|8238.11|8224.26|8224.26|0
1582189200000|2020-02-20 09:00:00|8225.09|8225.09|8234.79|8234.79|8235.52|8235.52|8225.09|8225.09|0
1582189500000|2020-02-20 09:05:00|8233.52|8233.52|8248.72|8248.72|8248.72|8248.72|8231.75|8231.75|0
1582189800000|2020-02-20 09:10:00|8249.3|8249.3|8240.3|8240.3|8249.3|8249.3|8239.21|8239.21|0
1582190100000|2020-02-20 09:15:00|8239.03|8239.03|8236.87|8236.87|8239.03|8239.03|8229.67|8229.67|0
1582190400000|2020-02-20 09:20:00|8238.14|8238.14|8234.03|8234.03|8238.14|8238.14|8229.37|8229.37|0
1582190700000|2020-02-20 09:25:00|8233.52|8233.52|8241.7|8241.7|8241.7|8241.7|8225.9|8225.9|0
1582191000000|2020-02-20 09:30:00|8240.44|8240.44|8252.5|8252.5|8252.5|8252.5|8239.86|8239.86|0
1582191300000|2020-02-20 09:35:00|8252.75|8252.75|8262.8|8262.8|8264.59|8264.59|8248.37|8248.37|0
1582191600000|2020-02-20 09:40:00|8262.23|8262.23|8266.83|8266.83|8269.74|8269.74|8258.09|8258.09|0
1582191900000|2020-02-20 09:45:00|8268.09|8268.09|8274.52|8274.52|8277.12|8277.12|8267.9|8267.9|0
1582192200000|2020-02-20 09:50:00|8274.03|8274.03|8265.9|8265.9|8276.19|8276.19|8265.9|8265.9|0
1582192500000|2020-02-20 09:55:00|8264.63|8264.63|8265.71|8265.71|8272.48|8272.48|8263.37|8263.37|0
1582192800000|2020-02-20 10:00:00|8266.98|8266.98|8279.97|8279.97|8282.01|8282.01|8266.67|8266.67|0
1582193100000|2020-02-20 10:05:00|8280.54|8280.54|8276.9|8276.9|8290.75|8290.75|8273.1|8273.1|0
1582193400000|2020-02-20 10:10:00|8277.48|8277.48|8279.01|8279.01|8288.22|8288.22|8277.48|8277.48|0
1582193700000|2020-02-20 10:15:00|8278.5|8278.5|8272.96|8272.96|8278.5|8278.5|8272.96|8272.96|0
1582194000000|2020-02-20 10:20:00|8273.34|8273.34|8268.12|8268.12|8273.34|8273.34|8264.05|8264.05|0
1582194300000|2020-02-20 10:25:00|8268.88|8268.88|8277.11|8277.11|8278.38|8278.38|8268.88|8268.88|0
1582194600000|2020-02-20 10:30:00|8276.53|8276.53|8277.74|8277.74|8280.28|8280.28|8272.76|8272.76|0
1582194900000|2020-02-20 10:35:00|8278.12|8278.12|8269.51|8269.51|8281.87|8281.87|8269.51|8269.51|0
1582195200000|2020-02-20 10:40:00|8269.89|8269.89|8272.98|8272.98|8275.29|8275.29|8268.26|8268.26|0
1582195500000|2020-02-20 10:45:00|8273.08|8273.08|8269.73|8269.73|8273.18|8273.18|8268.35|8268.35|0
1582195800000|2020-02-20 10:50:00|8271|8271|8273.38|8273.38|8274.6|8274.6|8268.44|8268.44|0
1582196100000|2020-02-20 10:55:00|8273.96|8273.96|8279.99|8279.99|8280.02|8280.02|8273.96|8273.96|0
1582196400000|2020-02-20 11:00:00|8279.36|8279.36|8275.18|8275.18|8279.36|8279.36|8273.81|8273.81|0
1582196700000|2020-02-20 11:05:00|8275.76|8275.76|8282.5|8282.5|8282.55|8282.55|8274.02|8274.02|0
1582197000000|2020-02-20 11:10:00|8281.23|8281.23|8283.63|8283.63|8284.37|8284.37|8278.19|8278.19|0
1582197300000|2020-02-20 11:15:00|8284.9|8284.9|8285.3|8285.3|8289.74|8289.74|8283.63|8283.63|0
1582197600000|2020-02-20 11:20:00|8285.4|8285.4|8289.84|8289.84|8289.84|8289.84|8284.24|8284.24|0
1582197900000|2020-02-20 11:25:00|8289.58|8289.58|8287.58|8287.58|8292.92|8292.92|8287.58|8287.58|0
1582198200000|2020-02-20 11:30:00|8286.32|8286.32|8286.26|8286.26|8289.03|8289.03|8286.11|8286.11|0
1582198500000|2020-02-20 11:35:00|8287.53|8287.53|8282.63|8282.63|8287.94|8287.94|8281.36|8281.36|0
1582198800000|2020-02-20 11:40:00|8282.25|8282.25|8284.31|8284.31|8285.86|8285.86|8279.72|8279.72|0
1582199100000|2020-02-20 11:45:00|8284.05|8284.05|8286.26|8286.26|8291.7|8291.7|8283.42|8283.42|0
1582199400000|2020-02-20 11:50:00|8285.87|8285.87|8286.43|8286.43|8289.11|8289.11|8284.2|8284.2|0
1582199700000|2020-02-20 11:55:00|8286.81|8286.81|8281.92|8281.92|8290.03|8290.03|8280.28|8280.28|0
1582200000000|2020-02-20 12:00:00|8280.66|8280.66|8293.57|8293.57|8293.57|8293.57|8278.11|8278.11|0
1582200300000|2020-02-20 12:05:00|8293.31|8293.31|8290|8290|8293.77|8293.77|8289.8|8289.8|0
1582200600000|2020-02-20 12:10:00|8289.62|8289.62|8285.91|8285.91|8289.62|8289.62|8284.79|8284.79|0
1582200900000|2020-02-20 12:15:00|8286.29|8286.29|8284.27|8284.27|8290.83|8290.83|8284.27|8284.27|0
1582201200000|2020-02-20 12:20:00|8284.62|8284.62|8285.89|8285.89|8285.89|8285.89|8282.42|8282.42|0
1582201500000|2020-02-20 12:25:00|8287.16|8287.16|8292.22|8292.22|8292.22|8292.22|8287.16|8287.16|0
1582201800000|2020-02-20 12:30:00|8291.84|8291.84|8292.18|8292.18|8294.76|8294.76|8291.04|8291.04|0
1582202100000|2020-02-20 12:35:00|8292.08|8292.08|8293.86|8293.86|8294.62|8294.62|8292.08|8292.08|0
1582202400000|2020-02-20 12:40:00|8293.28|8293.28|8284.33|8284.33|8293.28|8293.28|8284.33|8284.33|0
1582202700000|2020-02-20 12:45:00|8283.95|8283.95|8286.65|8286.65|8286.7|8286.7|8283.95|8283.95|0
1582203000000|2020-02-20 12:50:00|8285.38|8285.38|8292.45|8292.45|8292.45|8292.45|8285.38|8285.38|0
1582203300000|2020-02-20 12:55:00|8292.7|8292.7|8291.41|8291.41|8293.98|8293.98|8291.41|8291.41|0
1582203600000|2020-02-20 13:00:00|8292.67|8292.67|8289.67|8289.67|8294.45|8294.45|8289.67|8289.67|0
1582203900000|2020-02-20 13:05:00|8290.05|8290.05|8285.07|8285.07|8290.05|8290.05|8285.07|8285.07|0
1582204200000|2020-02-20 13:10:00|8284.68|8284.68|8282.03|8282.03|8284.74|8284.74|8282.03|8282.03|0
1582204500000|2020-02-20 13:15:00|8282.41|8282.41|8283.96|8283.96|8284.44|8284.44|8282.41|8282.41|0
1582204800000|2020-02-20 13:20:00|8283.2|8283.2|8281.2|8281.2|8284.47|8284.47|8281.2|8281.2|0
1582205100000|2020-02-20 13:25:00|8281.58|8281.58|8279.97|8279.97|8281.63|8281.63|8277.66|8277.66|0
1582205400000|2020-02-20 13:30:00|8280.23|8280.23|8285.2|8285.2|8286.21|8286.21|8278.66|8278.66|0
1582205700000|2020-02-20 13:35:00|8286.47|8286.47|8280.03|8280.03|8287.73|8287.73|8277.4|8277.4|0
1582206000000|2020-02-20 13:40:00|8279.93|8279.93|8279.32|8279.32|8279.93|8279.93|8274.49|8274.49|0
1582206300000|2020-02-20 13:45:00|8278.75|8278.75|8273.88|8273.88|8278.75|8278.75|8270.31|8270.31|0
1582206600000|2020-02-20 13:50:00|8273.5|8273.5|8274.9|8274.9|8274.9|8274.9|8269.17|8269.17|0
1582206900000|2020-02-20 13:55:00|8275.26|8275.26|8279.8|8279.8|8280.43|8280.43|8274.77|8274.77|0
1582207200000|2020-02-20 14:00:00|8280.18|8280.18|8276.53|8276.53|8280.18|8280.18|8276.53|8276.53|0
1582207500000|2020-02-20 14:05:00|8276.38|8276.38|8279.82|8279.82|8280.08|8280.08|8276.33|8276.33|0
1582207800000|2020-02-20 14:10:00|8281.24|8281.24|8281.53|8281.53|8282.33|8282.33|8278.79|8278.79|0
1582208100000|2020-02-20 14:15:00|8281.48|8281.48|8280.18|8280.18|8281.48|8281.48|8275.11|8275.11|0
1582208400000|2020-02-20 14:20:00|8280.57|8280.57|8284.21|8284.21|8284.27|8284.27|8278.92|8278.92|0
1582208700000|2020-02-20 14:25:00|8284.6|8284.6|8278.76|8278.76|8284.85|8284.85|8277.12|8277.12|0
1582209000000|2020-02-20 14:30:00|8278.38|8278.38|8279.85|8279.85|8282.01|8282.01|8277.34|8277.34|0
1582209300000|2020-02-20 14:35:00|8280.23|8280.23|8278.82|8278.82|8281.19|8281.19|8277.51|8277.51|0
1582209600000|2020-02-20 14:40:00|8279.97|8279.97|8279.36|8279.36|8286.35|8286.35|8277.32|8277.32|0
1582209900000|2020-02-20 14:45:00|8278.98|8278.98|8266.49|8266.49|8280.47|8280.47|8266.49|8266.49|0
1582210200000|2020-02-20 14:50:00|8266.11|8266.11|8277.62|8277.62|8279.69|8279.69|8266.11|8266.11|0
1582210500000|2020-02-20 14:55:00|8277.87|8277.87|8277.39|8277.39|8280.1|8280.1|8275.29|8275.29|0
1582210800000|2020-02-20 15:00:00|8277.77|8277.77|8287.84|8287.84|8287.84|8287.84|8276.87|8276.87|0
1582211100000|2020-02-20 15:05:00|8288.41|8288.41|8289.66|8289.66|8294.92|8294.92|8285.55|8285.55|0
1582211400000|2020-02-20 15:10:00|8290.04|8290.04|8297.25|8297.25|8298.68|8298.68|8290.04|8290.04|0
1582211700000|2020-02-20 15:15:00|8298.51|8298.51|8301.76|8301.76|8304.12|8304.12|8298.51|8298.51|0
1582212000000|2020-02-20 15:20:00|8301.66|8301.66|8289.5|8289.5|8301.66|8301.66|8288.08|8288.08|0
1582212300000|2020-02-20 15:25:00|8288.24|8288.24|8294.28|8294.28|8295.55|8295.55|8288.24|8288.24|0
1582212600000|2020-02-20 15:30:00|8294.53|8294.53|8293.93|8293.93|8299.96|8299.96|8291.91|8291.91|0
1582212900000|2020-02-20 15:35:00|8294.51|8294.51|8302.31|8302.31|8302.31|8302.31|8293.6|8293.6|0
1582213200000|2020-02-20 15:40:00|8302.57|8302.57|8300.04|8300.04|8305.79|8305.79|8300.04|8300.04|0
1582213500000|2020-02-20 15:45:00|8300.19|8300.19|8305.39|8305.39|8305.94|8305.94|8298.8|8298.8|0
1582213800000|2020-02-20 15:50:00|8305.64|8305.64|8305.11|8305.11|8307.59|8307.59|8303.78|8303.78|0
1582214100000|2020-02-20 15:55:00|8305.06|8305.06|8301.34|8301.34|8305.75|8305.75|8300.9|8300.9|0
1582214400000|2020-02-20 16:00:00|8301.29|8301.29|8293.26|8293.26|8301.29|8301.29|8292.18|8292.18|0
1582214700000|2020-02-20 16:05:00|8293.52|8293.52|8285.24|8285.24|8293.52|8293.52|8285.24|8285.24|0
1582215000000|2020-02-20 16:10:00|8284.98|8284.98|8273.67|8273.67|8284.98|8284.98|8273.67|8273.67|0
1582215300000|2020-02-20 16:15:00|8272.91|8272.91|8272.53|8272.53|8274.86|8274.86|8266.55|8266.55|0
1582215600000|2020-02-20 16:20:00|8271.26|8271.26|8267.37|8267.37|8272.15|8272.15|8264.44|8264.44|0
1582215900000|2020-02-20 16:25:00|8266.1|8266.1|8249.4|8249.4|8266.39|8266.39|8249.3|8249.3|0
1582272900000|2020-02-21 08:15:00|8183.32|8183.32|8195.27|8195.27|8195.27|8195.27|8175.76|8175.76|0
1582273200000|2020-02-21 08:20:00|8195.79|8195.79|8194.31|8194.31|8200.32|8200.32|8190.39|8190.39|0
1582273500000|2020-02-21 08:25:00|8194.56|8194.56|8199.79|8199.79|8201.31|8201.31|8193.3|8193.3|0
1582273800000|2020-02-21 08:30:00|8201|8201|8235.15|8235.15|8238.31|8238.31|8201|8201|0
1582274100000|2020-02-21 08:35:00|8235.41|8235.41|8243.61|8243.61|8243.78|8243.78|8234.08|8234.08|0
1582274400000|2020-02-21 08:40:00|8244.87|8244.87|8249.81|8249.81|8251.52|8251.52|8244.19|8244.19|0
1582274700000|2020-02-21 08:45:00|8251.08|8251.08|8218.98|8218.98|8252.35|8252.35|8217.71|8217.71|0
1582275000000|2020-02-21 08:50:00|8217.71|8217.71|8209.78|8209.78|8219.75|8219.75|8208.24|8208.24|0
1582275300000|2020-02-21 08:55:00|8209.2|8209.2|8209.73|8209.73|8209.73|8209.73|8197.84|8197.84|0
1582275600000|2020-02-21 09:00:00|8210.31|8210.31|8226.98|8226.98|8227.99|8227.99|8210.31|8210.31|0
1582275900000|2020-02-21 09:05:00|8228.24|8228.24|8218.89|8218.89|8233.69|8233.69|8217.77|8217.77|0
1582276200000|2020-02-21 09:10:00|8218.94|8218.94|8213.49|8213.49|8222.7|8222.7|8212.34|8212.34|0
1582276500000|2020-02-21 09:15:00|8213.11|8213.11|8219.54|8219.54|8220.3|8220.3|8212.73|8212.73|0
1582276800000|2020-02-21 09:20:00|8219.28|8219.28|8210.04|8210.04|8221.78|8221.78|8208.98|8208.98|0
1582277100000|2020-02-21 09:25:00|8210.19|8210.19|8217.82|8217.82|8217.82|8217.82|8210.19|8210.19|0
1582277400000|2020-02-21 09:30:00|8218.2|8218.2|8218.46|8218.46|8223.6|8223.6|8215.34|8215.34|0
1582277700000|2020-02-21 09:35:00|8219.03|8219.03|8212.57|8212.57|8219.19|8219.19|8209.84|8209.84|0
1582278000000|2020-02-21 09:40:00|8212.52|8212.52|8226.08|8226.08|8226.66|8226.66|8210.08|8210.08|0
1582278300000|2020-02-21 09:45:00|8226.46|8226.46|8226.15|8226.15|8226.46|8226.46|8221.04|8221.04|0
1582278600000|2020-02-21 09:50:00|8225.58|8225.58|8212.76|8212.76|8225.58|8225.58|8212.76|8212.76|0
1582278900000|2020-02-21 09:55:00|8211.49|8211.49|8215.22|8215.22|8215.5|8215.5|8210.91|8210.91|0
1582279200000|2020-02-21 10:00:00|8215.27|8215.27|8221.88|8221.88|8226.6|8226.6|8215.27|8215.27|0
1582279500000|2020-02-21 10:05:00|8221.63|8221.63|8221.29|8221.29|8221.67|8221.67|8218.43|8218.43|0
1582279800000|2020-02-21 10:10:00|8221.34|8221.34|8221.54|8221.54|8221.54|8221.54|8221.34|8221.34|0
1582280100000|2020-02-21 10:15:00|8222.51|8222.51|8241.74|8241.74|8241.74|8241.74|8222|8222|0
1582280400000|2020-02-21 10:20:00|8242.12|8242.12|8239.42|8239.42|8246.18|8246.18|8239.26|8239.26|0
1582280700000|2020-02-21 10:25:00|8240.68|8240.68|8237.79|8237.79|8245.06|8245.06|8237.79|8237.79|0
1582281000000|2020-02-21 10:30:00|8237.41|8237.41|8227.06|8227.06|8237.41|8237.41|8226.27|8226.27|0
1582281300000|2020-02-21 10:35:00|8227.63|8227.63|8230.09|8230.09|8230.09|8230.09|8225.91|8225.91|0
1582281600000|2020-02-21 10:40:00|8228.82|8228.82|8224.07|8224.07|8229.71|8229.71|8224.07|8224.07|0
1582281900000|2020-02-21 10:45:00|8223.86|8223.86|8219.58|8219.58|8225.23|8225.23|8219.2|8219.2|0
1582282200000|2020-02-21 10:50:00|8220.85|8220.85|8230.52|8230.52|8231.28|8231.28|8220.85|8220.85|0
1582282500000|2020-02-21 10:55:00|8230.01|8230.01|8225.78|8225.78|8230.77|8230.77|8225.78|8225.78|0
1582282800000|2020-02-21 11:00:00|8226.04|8226.04|8220.69|8220.69|8226.73|8226.73|8220.46|8220.46|0
1582283100000|2020-02-21 11:05:00|8221.95|8221.95|8217.2|8217.2|8222.06|8222.06|8215.93|8215.93|0
1582283400000|2020-02-21 11:10:00|8217.58|8217.58|8223.02|8223.02|8223.56|8223.56|8217.58|8217.58|0
1582283700000|2020-02-21 11:15:00|8222.64|8222.64|8221.32|8221.32|8223.58|8223.58|8219.67|8219.67|0
1582284000000|2020-02-21 11:20:00|8222.58|8222.58|8227.24|8227.24|8229.27|8229.27|8222.58|8222.58|0
1582284300000|2020-02-21 11:25:00|8227.49|8227.49|8229.38|8229.38|8230.15|8230.15|8227.1|8227.1|0
1582284600000|2020-02-21 11:30:00|8229.53|8229.53|8238.14|8238.14|8239.16|8239.16|8228.52|8228.52|0
1582284900000|2020-02-21 11:35:00|8236.88|8236.88|8239.61|8239.61|8240.12|8240.12|8233.81|8233.81|0
1582285200000|2020-02-21 11:40:00|8240.87|8240.87|8243.41|8243.41|8243.41|8243.41|8239.61|8239.61|0
1582285500000|2020-02-21 11:45:00|8243.16|8243.16|8238.44|8238.44|8243.21|8243.21|8238.44|8238.44|0
1582285800000|2020-02-21 11:50:00|8239.71|8239.71|8239.4|8239.4|8241.93|8241.93|8239.15|8239.15|0
1582286100000|2020-02-21 11:55:00|8239.02|8239.02|8241.43|8241.43|8241.43|8241.43|8236.41|8236.41|0
1582286400000|2020-02-21 12:00:00|8240.16|8240.16|8240.23|8240.23|8243.21|8243.21|8238.97|8238.97|0
1582286700000|2020-02-21 12:05:00|8240.44|8240.44|8240.47|8240.47|8244.91|8244.91|8239.58|8239.58|0
1582287000000|2020-02-21 12:10:00|8241.74|8241.74|8248.31|8248.31|8250.01|8250.01|8241.5|8241.5|0
1582287300000|2020-02-21 12:15:00|8247.04|8247.04|8250.07|8250.07|8250.07|8250.07|8247.04|8247.04|0
1582287600000|2020-02-21 12:20:00|8251.34|8251.34|8259.05|8259.05|8259.38|8259.38|8251.34|8251.34|0
1582287900000|2020-02-21 12:25:00|8260.32|8260.32|8268.4|8268.4|8268.4|8268.4|8260.32|8260.32|0
1582288200000|2020-02-21 12:30:00|8269.67|8269.67|8271.24|8271.24|8271.51|8271.51|8269.67|8269.67|0
1582288500000|2020-02-21 12:35:00|8270.98|8270.98|8263.29|8263.29|8274.69|8274.69|8263.29|8263.29|0
1582288800000|2020-02-21 12:40:00|8263.03|8263.03|8258.64|8258.64|8263.14|8263.14|8257.37|8257.37|0
1582289100000|2020-02-21 12:45:00|8259.91|8259.91|8264.09|8264.09|8264.09|8264.09|8258.49|8258.49|0
1582289400000|2020-02-21 12:50:00|8263.99|8263.99|8261.02|8261.02|8265.25|8265.25|8261.02|8261.02|0
1582289700000|2020-02-21 12:55:00|8261.23|8261.23|8260.83|8260.83|8263.13|8263.13|8260.14|8260.14|0
1582290000000|2020-02-21 13:00:00|8260.57|8260.57|8259.42|8259.42|8262.17|8262.17|8259.42|8259.42|0
1582290300000|2020-02-21 13:05:00|8260|8260|8260.35|8260.35|8260.35|8260.35|8258.73|8258.73|0
1582290600000|2020-02-21 13:10:00|8260.73|8260.73|8265.74|8265.74|8265.74|8265.74|8259.53|8259.53|0
1582290900000|2020-02-21 13:15:00|8267.01|8267.01|8260.48|8260.48|8267.01|8267.01|8260.48|8260.48|0
1582291200000|2020-02-21 13:20:00|8261.75|8261.75|8261.9|8261.9|8264.18|8264.18|8260.23|8260.23|0
1582291500000|2020-02-21 13:25:00|8262.47|8262.47|8265.12|8265.12|8265.12|8265.12|8262.47|8262.47|0
1582291800000|2020-02-21 13:30:00|8265.5|8265.5|8266.87|8266.87|8268.6|8268.6|8265.5|8265.5|0
1582292100000|2020-02-21 13:35:00|8266.82|8266.82|8263.58|8263.58|8266.82|8266.82|8263.38|8263.38|0
1582292400000|2020-02-21 13:40:00|8263.96|8263.96|8268.83|8268.83|8268.83|8268.83|8262.65|8262.65|0
1582292700000|2020-02-21 13:45:00|8268.26|8268.26|8266.81|8266.81|8268.95|8268.95|8263.75|8263.75|0
1582293000000|2020-02-21 13:50:00|8266.71|8266.71|8269.37|8269.37|8269.37|8269.37|8266.46|8266.46|0
1582293300000|2020-02-21 13:55:00|8270.64|8270.64|8267.26|8267.26|8271.02|8271.02|8267.26|8267.26|0
1582293600000|2020-02-21 14:00:00|8267.64|8267.64|8272.26|8272.26|8272.26|8272.26|8267.21|8267.21|0
1582293900000|2020-02-21 14:05:00|8272.41|8272.41|8270.29|8270.29|8272.46|8272.46|8266.54|8266.54|0
1582294200000|2020-02-21 14:10:00|8270.87|8270.87|8273.88|8273.88|8276.67|8276.67|8270.87|8270.87|0
1582294500000|2020-02-21 14:15:00|8273.78|8273.78|8272.74|8272.74|8273.78|8273.78|8270.18|8270.18|0
1582294800000|2020-02-21 14:20:00|8273.5|8273.5|8275.9|8275.9|8277.37|8277.37|8272.34|8272.34|0
1582295100000|2020-02-21 14:25:00|8276.28|8276.28|8276.9|8276.9|8276.9|8276.9|8275.13|8275.13|0
1582295400000|2020-02-21 14:30:00|8278.17|8278.17|8279.2|8279.2|8279.54|8279.54|8272.47|8272.47|0
1582295700000|2020-02-21 14:35:00|8276.09|8276.09|8268.55|8268.55|8276.42|8276.42|8268.55|8268.55|0
1582296000000|2020-02-21 14:40:00|8267.29|8267.29|8256.97|8256.97|8267.29|8267.29|8256.59|8256.59|0
1582296300000|2020-02-21 14:45:00|8256.59|8256.59|8238.23|8238.23|8256.59|8256.59|8235.57|8235.57|0
1582296600000|2020-02-21 14:50:00|8239.5|8239.5|8242.6|8242.6|8249.67|8249.67|8237.91|8237.91|0
1582296900000|2020-02-21 14:55:00|8241.33|8241.33|8235.68|8235.68|8241.33|8241.33|8235.68|8235.68|0
1582297200000|2020-02-21 15:00:00|8234.72|8234.72|8223.65|8223.65|8235.91|8235.91|8220.96|8220.96|0
1582297500000|2020-02-21 15:05:00|8223.5|8223.5|8230.79|8230.79|8234.86|8234.86|8220.41|8220.41|0
1582297800000|2020-02-21 15:10:00|8230.21|8230.21|8225.62|8225.62|8230.21|8230.21|8216.21|8216.21|0
1582298100000|2020-02-21 15:15:00|8222.94|8222.94|8219.19|8219.19|8229.21|8229.21|8217.82|8217.82|0
1582298400000|2020-02-21 15:20:00|8220.35|8220.35|8220.28|8220.28|8224.84|8224.84|8211|8211|0
1582298700000|2020-02-21 15:25:00|8220.33|8220.33|8206.58|8206.58|8222.62|8222.62|8205.24|8205.24|0
1582299000000|2020-02-21 15:30:00|8205.32|8205.32|8195.6|8195.6|8207.8|8207.8|8191.95|8191.95|0
1582299300000|2020-02-21 15:35:00|8196.87|8196.87|8186.76|8186.76|8198.64|8198.64|8186.76|8186.76|0
1582299600000|2020-02-21 15:40:00|8185.61|8185.61|8169.26|8169.26|8185.61|8185.61|8167.99|8167.99|0
1582299900000|2020-02-21 15:45:00|8169.64|8169.64|8170.21|8170.21|8170.22|8170.22|8157.08|8157.08|0
1582300200000|2020-02-21 15:50:00|8170.11|8170.11|8168.67|8168.67|8170.11|8170.11|8165.04|8165.04|0
1582300500000|2020-02-21 15:55:00|8169.25|8169.25|8165.16|8165.16|8171.73|8171.73|8164.68|8164.68|0
1582300800000|2020-02-21 16:00:00|8167.7|8167.7|8177.17|8177.17|8179.37|8179.37|8167.7|8167.7|0
1582301100000|2020-02-21 16:05:00|8178.44|8178.44|8178.54|8178.54|8182.78|8182.78|8176.55|8176.55|0
1582301400000|2020-02-21 16:10:00|8178.59|8178.59|8182.94|8182.94|8184.16|8184.16|8177.41|8177.41|0
1582301700000|2020-02-21 16:15:00|8182.83|8182.83|8172.07|8172.07|8183.57|8183.57|8171.91|8171.91|0
1582302000000|2020-02-21 16:20:00|8173.34|8173.34|8183.79|8183.79|8185.73|8185.73|8173.34|8173.34|0
1582302300000|2020-02-21 16:25:00|8183.73|8183.73|8189.47|8189.47|8192.12|8192.12|8182.12|8182.12|0
1582532100000|2020-02-24 08:15:00|7933.64|7933.64|7930.65|7930.65|7946.36|7946.36|7930.65|7930.65|0
1582532400000|2020-02-24 08:20:00|7930.27|7930.27|7900.31|7900.31|7931.16|7931.16|7900.31|7900.31|0
1582532700000|2020-02-24 08:25:00|7899.93|7899.93|7890.36|7890.36|7907.52|7907.52|7890.36|7890.36|0
1582533000000|2020-02-24 08:30:00|7889.98|7889.98|7864.58|7864.58|7889.98|7889.98|7846.41|7846.41|0
1582533300000|2020-02-24 08:35:00|7864.96|7864.96|7882.55|7882.55|7886|7886|7863.87|7863.87|0
1582533600000|2020-02-24 08:40:00|7881.92|7881.92|7874.78|7874.78|7887.35|7887.35|7863.47|7863.47|0
1582533900000|2020-02-24 08:45:00|7875.3|7875.3|7874.9|7874.9|7877.91|7877.91|7859.85|7859.85|0
1582534200000|2020-02-24 08:50:00|7871.09|7871.09|7865.23|7865.23|7886.51|7886.51|7861.2|7861.2|0
1582534500000|2020-02-24 08:55:00|7863.96|7863.96|7863.13|7863.13|7870.94|7870.94|7860.01|7860.01|0
1582534800000|2020-02-24 09:00:00|7862.75|7862.75|7856.74|7856.74|7865.08|7865.08|7843.7|7843.7|0
1582535100000|2020-02-24 09:05:00|7858.01|7858.01|7859.27|7859.27|7862.87|7862.87|7844.08|7844.08|0
1582535400000|2020-02-24 09:10:00|7860.54|7860.54|7858.17|7858.17|7869.65|7869.65|7856.9|7856.9|0
1582535700000|2020-02-24 09:15:00|7857.59|7857.59|7834.98|7834.98|7861.05|7861.05|7834.98|7834.98|0
1582536000000|2020-02-24 09:20:00|7834.67|7834.67|7837.19|7837.19|7840.68|7840.68|7833.08|7833.08|0
1582536300000|2020-02-24 09:25:00|7836.68|7836.68|7824.46|7824.46|7836.68|7836.68|7821.72|7821.72|0
1582536600000|2020-02-24 09:30:00|7823.2|7823.2|7825.14|7825.14|7833.8|7833.8|7813.55|7813.55|0
1582536900000|2020-02-24 09:35:00|7824.37|7824.37|7828.37|7828.37|7828.95|7828.95|7817.72|7817.72|0
1582537200000|2020-02-24 09:40:00|7827.99|7827.99|7837.52|7837.52|7837.52|7837.52|7819.44|7819.44|0
1582537500000|2020-02-24 09:45:00|7838.28|7838.28|7853.18|7853.18|7856.43|7856.43|7838.28|7838.28|0
1582537800000|2020-02-24 09:50:00|7851.92|7851.92|7846.74|7846.74|7852.19|7852.19|7839.46|7839.46|0
1582538100000|2020-02-24 09:55:00|7847.31|7847.31|7864.67|7864.67|7865.24|7865.24|7847.31|7847.31|0
1582538400000|2020-02-24 10:00:00|7864.29|7864.29|7872.25|7872.25|7873.52|7873.52|7857.99|7857.99|0
1582538700000|2020-02-24 10:05:00|7871.49|7871.49|7865.02|7865.02|7872.12|7872.12|7859.84|7859.84|0
1582539000000|2020-02-24 10:10:00|7864.45|7864.45|7859.37|7859.37|7864.67|7864.67|7859.27|7859.27|0
1582539300000|2020-02-24 10:15:00|7859.75|7859.75|7860.98|7860.98|7862.48|7862.48|7856.37|7856.37|0
1582539600000|2020-02-24 10:20:00|7861.36|7861.36|7859.59|7859.59|7864.39|7864.39|7857.76|7857.76|0
1582539900000|2020-02-24 10:25:00|7860.86|7860.86|7866.16|7866.16|7868.87|7868.87|7860.86|7860.86|0
1582540200000|2020-02-24 10:30:00|7867.43|7867.43|7870.28|7870.28|7870.98|7870.98|7866.54|7866.54|0
1582540500000|2020-02-24 10:35:00|7870.66|7870.66|7866.39|7866.39|7871.24|7871.24|7864.01|7864.01|0
1582540800000|2020-02-24 10:40:00|7867.15|7867.15|7866.8|7866.8|7871.17|7871.17|7866.04|7866.04|0
1582541100000|2020-02-24 10:45:00|7866.04|7866.04|7863.02|7863.02|7869.92|7869.92|7862.98|7862.98|0
1582541400000|2020-02-24 10:50:00|7864.29|7864.29|7848.89|7848.89|7864.29|7864.29|7846.31|7846.31|0
1582541700000|2020-02-24 10:55:00|7848.51|7848.51|7838.06|7838.06|7848.51|7848.51|7836.61|7836.61|0
1582542000000|2020-02-24 11:00:00|7837.68|7837.68|7845.32|7845.32|7845.32|7845.32|7837.68|7837.68|0
1582542300000|2020-02-24 11:05:00|7844.56|7844.56|7841.05|7841.05|7847.38|7847.38|7839.02|7839.02|0
1582542600000|2020-02-24 11:10:00|7839.78|7839.78|7840.17|7840.17|7840.66|7840.66|7835.87|7835.87|0
1582542900000|2020-02-24 11:15:00|7839.79|7839.79|7844.73|7844.73|7844.73|7844.73|7834.94|7834.94|0
1582543200000|2020-02-24 11:20:00|7843.96|7843.96|7845.05|7845.05|7851.81|7851.81|7843.2|7843.2|0
1582543500000|2020-02-24 11:25:00|7842.51|7842.51|7839.67|7839.67|7842.64|7842.64|7832.92|7832.92|0
1582543800000|2020-02-24 11:30:00|7838.4|7838.4|7850.15|7850.15|7850.99|7850.99|7838.4|7838.4|0
1582544100000|2020-02-24 11:35:00|7850.53|7850.53|7862.72|7862.72|7862.72|7862.72|7849.69|7849.69|0
1582544400000|2020-02-24 11:40:00|7863.48|7863.48|7863.14|7863.14|7865.55|7865.55|7861.3|7861.3|0
1582544700000|2020-02-24 11:45:00|7861.88|7861.88|7864.47|7864.47|7865.48|7865.48|7860.29|7860.29|0
1582545000000|2020-02-24 11:50:00|7864.37|7864.37|7868.21|7868.21|7870.17|7870.17|7862.47|7862.47|0
1582545300000|2020-02-24 11:55:00|7868.47|7868.47|7870.42|7870.42|7872.65|7872.65|7864.45|7864.45|0
1582545600000|2020-02-24 12:00:00|7869.91|7869.91|7886.68|7886.68|7891.56|7891.56|7869.91|7869.91|0
1582545900000|2020-02-24 12:05:00|7886.88|7886.88|7887.18|7887.18|7888.17|7888.17|7883|7883|0
1582546200000|2020-02-24 12:10:00|7885.16|7885.16|7888.12|7888.12|7890.76|7890.76|7879.51|7879.51|0
1582546500000|2020-02-24 12:15:00|7886.85|7886.85|7881.35|7881.35|7886.85|7886.85|7874.25|7874.25|0
1582546800000|2020-02-24 12:20:00|7882.62|7882.62|7901.46|7901.46|7904.41|7904.41|7882.62|7882.62|0
1582547100000|2020-02-24 12:25:00|7900.7|7900.7|7894.98|7894.98|7900.7|7900.7|7894.98|7894.98|0
1582547400000|2020-02-24 12:30:00|7895.08|7895.08|7882.55|7882.55|7895.08|7895.08|7881.61|7881.61|0
1582547700000|2020-02-24 12:35:00|7881.41|7881.41|7872.86|7872.86|7881.41|7881.41|7872.86|7872.86|0
1582548000000|2020-02-24 12:40:00|7872.6|7872.6|7860.98|7860.98|7873.87|7873.87|7855.9|7855.9|0
1582548300000|2020-02-24 12:45:00|7862.25|7862.25|7859.33|7859.33|7863.01|7863.01|7858.19|7858.19|0
1582548600000|2020-02-24 12:50:00|7859.59|7859.59|7847.94|7847.94|7862.7|7862.7|7847.89|7847.89|0
1582548900000|2020-02-24 12:55:00|7847.68|7847.68|7849.22|7849.22|7849.22|7849.22|7844.66|7844.66|0
1582549200000|2020-02-24 13:00:00|7849.6|7849.6|7848.64|7848.64|7853.58|7853.58|7847|7847|0
1582549500000|2020-02-24 13:05:00|7847.37|7847.37|7848|7848|7852.66|7852.66|7844.58|7844.58|0
1582549800000|2020-02-24 13:10:00|7848.1|7848.1|7857.78|7857.78|7857.78|7857.78|7846.83|7846.83|0
1582550100000|2020-02-24 13:15:00|7858.36|7858.36|7857.34|7857.34|7859.62|7859.62|7854|7854|0
1582550400000|2020-02-24 13:20:00|7856.07|7856.07|7852.42|7852.42|7859.52|7859.52|7850.71|7850.71|0
1582550700000|2020-02-24 13:25:00|7851.15|7851.15|7838.51|7838.51|7851.39|7851.39|7837.17|7837.17|0
1582551000000|2020-02-24 13:30:00|7839.02|7839.02|7823.37|7823.37|7845.53|7845.53|7819.93|7819.93|0
1582551300000|2020-02-24 13:35:00|7823.42|7823.42|7830.62|7830.62|7834.41|7834.41|7823.27|7823.27|0
1582551600000|2020-02-24 13:40:00|7831|7831|7831.2|7831.2|7839|7839|7824.2|7824.2|0
1582551900000|2020-02-24 13:45:00|7830.44|7830.44|7823.07|7823.07|7830.44|7830.44|7823.07|7823.07|0
1582552200000|2020-02-24 13:50:00|7821.93|7821.93|7817.65|7817.65|7821.93|7821.93|7815.98|7815.98|0
1582552500000|2020-02-24 13:55:00|7817.4|7817.4|7823.54|7823.54|7823.54|7823.54|7817.14|7817.14|0
1582552800000|2020-02-24 14:00:00|7824.81|7824.81|7825.46|7825.46|7826.46|7826.46|7819.3|7819.3|0
1582553100000|2020-02-24 14:05:00|7824.88|7824.88|7811.76|7811.76|7824.88|7824.88|7811.76|7811.76|0
1582553400000|2020-02-24 14:10:00|7810.5|7810.5|7804.81|7804.81|7814.12|7814.12|7803.54|7803.54|0
1582553700000|2020-02-24 14:15:00|7806.08|7806.08|7808.56|7808.56|7809.86|7809.86|7803.35|7803.35|0
1582554000000|2020-02-24 14:20:00|7807.98|7807.98|7800.61|7800.61|7809.92|7809.92|7799.92|7799.92|0
1582554300000|2020-02-24 14:25:00|7800.99|7800.99|7788.72|7788.72|7802.56|7802.56|7788.72|7788.72|0
1582554600000|2020-02-24 14:30:00|7788.03|7788.03|7819.77|7819.77|7820.95|7820.95|7786.82|7786.82|0
1582554900000|2020-02-24 14:35:00|7819.87|7819.87|7833.49|7833.49|7833.49|7833.49|7816.52|7816.52|0
1582555200000|2020-02-24 14:40:00|7833.74|7833.74|7822.32|7822.32|7833.74|7833.74|7812.06|7812.06|0
1582555500000|2020-02-24 14:45:00|7822.9|7822.9|7822.22|7822.22|7829.2|7829.2|7820.89|7820.89|0
1582555800000|2020-02-24 14:50:00|7822.6|7822.6|7823.22|7823.22|7825.46|7825.46|7814.46|7814.46|0
1582556100000|2020-02-24 14:55:00|7822.84|7822.84|7821.71|7821.71|7823.22|7823.22|7814.74|7814.74|0
1582556400000|2020-02-24 15:00:00|7821.13|7821.13|7826.41|7826.41|7831.86|7831.86|7817.86|7817.86|0
1582556700000|2020-02-24 15:05:00|7827.68|7827.68|7835.25|7835.25|7835.25|7835.25|7824.23|7824.23|0
1582557000000|2020-02-24 15:10:00|7834.68|7834.68|7842.38|7842.38|7842.38|7842.38|7825.98|7825.98|0
1582557300000|2020-02-24 15:15:00|7842.63|7842.63|7839.14|7839.14|7847.75|7847.75|7837.72|7837.72|0
1582557600000|2020-02-24 15:20:00|7837.87|7837.87|7831.2|7831.2|7837.87|7837.87|7830.84|7830.84|0
1582557900000|2020-02-24 15:25:00|7831.77|7831.77|7828.62|7828.62|7835.56|7835.56|7826.76|7826.76|0
1582558200000|2020-02-24 15:30:00|7827.35|7827.35|7822.5|7822.5|7829.84|7829.84|7822.5|7822.5|0
1582558500000|2020-02-24 15:35:00|7822.76|7822.76|7813.13|7813.13|7822.76|7822.76|7811.82|7811.82|0
1582558800000|2020-02-24 15:40:00|7813.39|7813.39|7822.63|7822.63|7824.28|7824.28|7808.39|7808.39|0
1582559100000|2020-02-24 15:45:00|7822.38|7822.38|7829.67|7829.67|7829.78|7829.78|7815.99|7815.99|0
1582559400000|2020-02-24 15:50:00|7830.25|7830.25|7829.55|7829.55|7836.03|7836.03|7829.55|7829.55|0
1582559700000|2020-02-24 15:55:00|7830.82|7830.82|7836.5|7836.5|7839.09|7839.09|7826.97|7826.97|0
1582560000000|2020-02-24 16:00:00|7836.24|7836.24|7823.48|7823.48|7838.7|7838.7|7821.53|7821.53|0
1582560300000|2020-02-24 16:05:00|7823.86|7823.86|7830.67|7830.67|7833.88|7833.88|7823.1|7823.1|0
1582560600000|2020-02-24 16:10:00|7830.82|7830.82|7832.47|7832.47|7834.58|7834.58|7829.55|7829.55|0
1582560900000|2020-02-24 16:15:00|7832.52|7832.52|7847.39|7847.39|7847.39|7847.39|7832.52|7832.52|0
1582561200000|2020-02-24 16:20:00|7847.49|7847.49|7837.49|7837.49|7849.59|7849.59|7832.1|7832.1|0
1582561500000|2020-02-24 16:25:00|7836.22|7836.22|7825.37|7825.37|7837.18|7837.18|7825.37|7825.37|0
1582618500000|2020-02-25 08:15:00|8006.72|8006.72|7993.46|7993.46|8013.89|8013.89|7990.93|7990.93|0
1582618800000|2020-02-25 08:20:00|7993.84|7993.84|7970.69|7970.69|7994.58|7994.58|7962.59|7962.59|0
1582619100000|2020-02-25 08:25:00|7970.31|7970.31|7978.31|7978.31|7985.31|7985.31|7968.34|7968.34|0
1582619400000|2020-02-25 08:30:00|7979.46|7979.46|7995.43|7995.43|7999.61|7999.61|7969.86|7969.86|0
1582619700000|2020-02-25 08:35:00|7996.2|7996.2|7983.11|7983.11|8007.07|8007.07|7979.15|7979.15|0
1582620000000|2020-02-25 08:40:00|7983.32|7983.32|7966.72|7966.72|7987.48|7987.48|7965.46|7965.46|0
1582620300000|2020-02-25 08:45:00|7965.96|7965.96|7962.91|7962.91|7973.11|7973.11|7959.88|7959.88|0
1582620600000|2020-02-25 08:50:00|7962.52|7962.52|7962.99|7962.99|7971|7971|7958.11|7958.11|0
1582620900000|2020-02-25 08:55:00|7964.26|7964.26|7948.67|7948.67|7969.6|7969.6|7948.67|7948.67|0
1582621200000|2020-02-25 09:00:00|7948.09|7948.09|7957.29|7957.29|7965.73|7965.73|7948.09|7948.09|0
1582621500000|2020-02-25 09:05:00|7956.71|7956.71|7930.61|7930.61|7956.71|7956.71|7926.9|7926.9|0
1582621800000|2020-02-25 09:10:00|7931.18|7931.18|7906.16|7906.16|7931.18|7931.18|7905.78|7905.78|0
1582622100000|2020-02-25 09:15:00|7905.81|7905.81|7900.46|7900.46|7912.95|7912.95|7897.18|7897.18|0
1582622400000|2020-02-25 09:20:00|7899.7|7899.7|7899.29|7899.29|7907.09|7907.09|7893.41|7893.41|0
1582622700000|2020-02-25 09:25:00|7898.91|7898.91|7903.38|7903.38|7914.78|7914.78|7893.13|7893.13|0
1582623000000|2020-02-25 09:30:00|7902.8|7902.8|7885.87|7885.87|7903.79|7903.79|7883.33|7883.33|0
1582623300000|2020-02-25 09:35:00|7884.09|7884.09|7885.44|7885.44|7888.95|7888.95|7880.2|7880.2|0
1582623600000|2020-02-25 09:40:00|7884.87|7884.87|7879.94|7879.94|7886.18|7886.18|7878.03|7878.03|0
1582623900000|2020-02-25 09:45:00|7881.1|7881.1|7891.13|7891.13|7894.03|7894.03|7881.1|7881.1|0
1582624200000|2020-02-25 09:50:00|7889.86|7889.86|7892.72|7892.72|7893.03|7893.03|7885.43|7885.43|0
1582624500000|2020-02-25 09:55:00|7893.99|7893.99|7886.39|7886.39|7895.26|7895.26|7886.13|7886.13|0
1582624800000|2020-02-25 10:00:00|7883.47|7883.47|7884.66|7884.66|7886.44|7886.44|7875.02|7875.02|0
1582625100000|2020-02-25 10:05:00|7883.19|7883.19|7883.28|7883.28|7889.6|7889.6|7882.48|7882.48|0
1582625400000|2020-02-25 10:10:00|7882.7|7882.7|7888.7|7888.7|7894.94|7894.94|7882.7|7882.7|0
1582625700000|2020-02-25 10:15:00|7888.32|7888.32|7880.12|7880.12|7888.32|7888.32|7877.81|7877.81|0
1582626000000|2020-02-25 10:20:00|7880.7|7880.7|7882.78|7882.78|7887.94|7887.94|7880.12|7880.12|0
1582626300000|2020-02-25 10:25:00|7882.2|7882.2|7866.93|7866.93|7882.2|7882.2|7864.27|7864.27|0
1582626600000|2020-02-25 10:30:00|7866.55|7866.55|7856.42|7856.42|7867.4|7867.4|7852.71|7852.71|0
1582626900000|2020-02-25 10:35:00|7856.04|7856.04|7847.97|7847.97|7862.51|7862.51|7847.97|7847.97|0
1582627200000|2020-02-25 10:40:00|7847.72|7847.72|7837.2|7837.2|7849.89|7849.89|7837.2|7837.2|0
1582627500000|2020-02-25 10:45:00|7838.47|7838.47|7843.82|7843.82|7843.82|7843.82|7827.07|7827.07|0
1582627800000|2020-02-25 10:50:00|7843.44|7843.44|7846.06|7846.06|7846.15|7846.15|7841.51|7841.51|0
1582628100000|2020-02-25 10:55:00|7846.44|7846.44|7848.13|7848.13|7855.28|7855.28|7846.23|7846.23|0
1582628400000|2020-02-25 11:00:00|7847.98|7847.98|7844.04|7844.04|7847.98|7847.98|7836.93|7836.93|0
1582628700000|2020-02-25 11:05:00|7844.45|7844.45|7839.62|7839.62|7846.1|7846.1|7836.41|7836.41|0
1582629000000|2020-02-25 11:10:00|7841.15|7841.15|7855.03|7855.03|7857.06|7857.06|7840.89|7840.89|0
1582629300000|2020-02-25 11:15:00|7853.76|7853.76|7857.19|7857.19|7857.51|7857.51|7851.1|7851.1|0
1582629600000|2020-02-25 11:20:00|7856.81|7856.81|7865.83|7865.83|7868.34|7868.34|7854.33|7854.33|0
1582629900000|2020-02-25 11:25:00|7864.1|7864.1|7868.61|7868.61|7868.71|7868.71|7858.53|7858.53|0
1582630200000|2020-02-25 11:30:00|7869.88|7869.88|7882.85|7882.85|7884.76|7884.76|7869.32|7869.32|0
1582630500000|2020-02-25 11:35:00|7883.43|7883.43|7897.62|7897.62|7897.62|7897.62|7883.05|7883.05|0
1582630800000|2020-02-25 11:40:00|7898.89|7898.89|7893.8|7893.8|7898.89|7898.89|7884.21|7884.21|0
1582631100000|2020-02-25 11:45:00|7894.96|7894.96|7894.59|7894.59|7899.61|7899.61|7892.88|7892.88|0
1582631400000|2020-02-25 11:50:00|7894.21|7894.21|7899.01|7899.01|7900.78|7900.78|7889.83|7889.83|0
1582631700000|2020-02-25 11:55:00|7898.96|7898.96|7876.06|7876.06|7898.96|7898.96|7876.06|7876.06|0
1582632000000|2020-02-25 12:00:00|7875.49|7875.49|7869.83|7869.83|7878.41|7878.41|7867.34|7867.34|0
1582632300000|2020-02-25 12:05:00|7871.1|7871.1|7869.21|7869.21|7874.65|7874.65|7865.61|7865.61|0
1582632600000|2020-02-25 12:10:00|7868.82|7868.82|7856.98|7856.98|7868.82|7868.82|7853.15|7853.15|0
1582632900000|2020-02-25 12:15:00|7857.08|7857.08|7855.9|7855.9|7861.92|7861.92|7855.9|7855.9|0
1582633200000|2020-02-25 12:20:00|7855.65|7855.65|7871.57|7871.57|7873.57|7873.57|7853.7|7853.7|0
1582633500000|2020-02-25 12:25:00|7871.19|7871.19|7881.37|7881.37|7885.49|7885.49|7870.99|7870.99|0
1582633800000|2020-02-25 12:30:00|7879.02|7879.02|7874.25|7874.25|7879.02|7879.02|7874.25|7874.25|0
1582634100000|2020-02-25 12:35:00|7875.52|7875.52|7882.02|7882.02|7884.48|7884.48|7875.2|7875.2|0
1582634400000|2020-02-25 12:40:00|7880.75|7880.75|7880.66|7880.66|7880.75|7880.75|7874.38|7874.38|0
1582634700000|2020-02-25 12:45:00|7880.82|7880.82|7889.65|7889.65|7890.59|7890.59|7880.82|7880.82|0
1582635000000|2020-02-25 12:50:00|7889.7|7889.7|7891.81|7891.81|7893.31|7893.31|7881.04|7881.04|0
1582635300000|2020-02-25 12:55:00|7891.23|7891.23|7885.94|7885.94|7891.61|7891.61|7885.94|7885.94|0
1582635600000|2020-02-25 13:00:00|7885.11|7885.11|7875.99|7875.99|7886.12|7886.12|7874.73|7874.73|0
1582635900000|2020-02-25 13:05:00|7876.5|7876.5|7877.72|7877.72|7879.46|7879.46|7876.09|7876.09|0
1582636200000|2020-02-25 13:10:00|7877.82|7877.82|7868.85|7868.85|7882.02|7882.02|7866.94|7866.94|0
1582636500000|2020-02-25 13:15:00|7868.9|7868.9|7859.62|7859.62|7869.81|7869.81|7859.62|7859.62|0
1582636800000|2020-02-25 13:20:00|7859.88|7859.88|7853.72|7853.72|7859.88|7859.88|7850.66|7850.66|0
1582637100000|2020-02-25 13:25:00|7852.45|7852.45|7848.94|7848.94|7854.05|7854.05|7846.66|7846.66|0
1582637400000|2020-02-25 13:30:00|7848.68|7848.68|7855.2|7855.2|7855.58|7855.58|7845.98|7845.98|0
1582637700000|2020-02-25 13:35:00|7856.46|7856.46|7874.32|7874.32|7874.32|7874.32|7856.46|7856.46|0
1582638000000|2020-02-25 13:40:00|7874.42|7874.42|7879.97|7879.97|7881.86|7881.86|7870.37|7870.37|0
1582638300000|2020-02-25 13:45:00|7880.35|7880.35|7874.93|7874.93|7883.8|7883.8|7874.93|7874.93|0
1582638600000|2020-02-25 13:50:00|7874.78|7874.78|7878.13|7878.13|7878.13|7878.13|7873.5|7873.5|0
1582638900000|2020-02-25 13:55:00|7878.19|7878.19|7876.84|7876.84|7887.23|7887.23|7876.68|7876.68|0
1582639200000|2020-02-25 14:00:00|7876.27|7876.27|7872.71|7872.71|7878.79|7878.79|7868.05|7868.05|0
1582639500000|2020-02-25 14:05:00|7873.98|7873.98|7874.25|7874.25|7879.98|7879.98|7873.83|7873.83|0
1582639800000|2020-02-25 14:10:00|7874.88|7874.88|7871.06|7871.06|7875.23|7875.23|7871.01|7871.01|0
1582640100000|2020-02-25 14:15:00|7870.68|7870.68|7874.04|7874.04|7874.04|7874.04|7870.63|7870.63|0
1582640400000|2020-02-25 14:20:00|7874.62|7874.62|7874.31|7874.31|7876.09|7876.09|7873.76|7873.76|0
1582640700000|2020-02-25 14:25:00|7875.57|7875.57|7873.48|7873.48|7876.15|7876.15|7868.68|7868.68|0
1582641000000|2020-02-25 14:30:00|7874.75|7874.75|7850.34|7850.34|7877.28|7877.28|7848.49|7848.49|0
1582641300000|2020-02-25 14:35:00|7849.07|7849.07|7849.16|7849.16|7858.67|7858.67|7845.73|7845.73|0
1582641600000|2020-02-25 14:40:00|7848.58|7848.58|7836.91|7836.91|7851.15|7851.15|7835.39|7835.39|0
1582641900000|2020-02-25 14:45:00|7835.65|7835.65|7823.8|7823.8|7835.65|7835.65|7815.92|7815.92|0
1582642200000|2020-02-25 14:50:00|7822.16|7822.16|7832.34|7832.34|7836.21|7836.21|7814.36|7814.36|0
1582642500000|2020-02-25 14:55:00|7830.11|7830.11|7828.3|7828.3|7831.38|7831.38|7818.86|7818.86|0
1582642800000|2020-02-25 15:00:00|7826.57|7826.57|7815.01|7815.01|7838.12|7838.12|7815.01|7815.01|0
1582643100000|2020-02-25 15:05:00|7816.28|7816.28|7812.51|7812.51|7823.77|7823.77|7811.62|7811.62|0
1582643400000|2020-02-25 15:10:00|7811.92|7811.92|7799.13|7799.13|7812.21|7812.21|7799.13|7799.13|0
1582643700000|2020-02-25 15:15:00|7797.86|7797.86|7784.17|7784.17|7802.88|7802.88|7784.17|7784.17|0
1582644000000|2020-02-25 15:20:00|7782.9|7782.9|7778.82|7778.82|7783.48|7783.48|7776.45|7776.45|0
1582644300000|2020-02-25 15:25:00|7777.66|7777.66|7760.1|7760.1|7777.66|7777.66|7757.91|7757.91|0
1582644600000|2020-02-25 15:30:00|7761.63|7761.63|7755.64|7755.64|7772.56|7772.56|7742.2|7742.2|0
1582644900000|2020-02-25 15:35:00|7754.38|7754.38|7755.27|7755.27|7763.91|7763.91|7742.25|7742.25|0
1582645200000|2020-02-25 15:40:00|7752.73|7752.73|7761.11|7761.11|7762.85|7762.85|7746.76|7746.76|0
1582645500000|2020-02-25 15:45:00|7759.06|7759.06|7739.92|7739.92|7765.39|7765.39|7737.39|7737.39|0
1582645800000|2020-02-25 15:50:00|7738.65|7738.65|7722.28|7722.28|7744.04|7744.04|7718.16|7718.16|0
1582646100000|2020-02-25 15:55:00|7722.86|7722.86|7733.05|7733.05|7734.4|7734.4|7719.71|7719.71|0
1582646400000|2020-02-25 16:00:00|7732.67|7732.67|7719.75|7719.75|7740.58|7740.58|7719.12|7719.12|0
1582646700000|2020-02-25 16:05:00|7719.17|7719.17|7709.24|7709.24|7731.63|7731.63|7708.59|7708.59|0
1582647000000|2020-02-25 16:10:00|7709.29|7709.29|7713.24|7713.24|7725.56|7725.56|7706.68|7706.68|0
1582647300000|2020-02-25 16:15:00|7714.51|7714.51|7699.64|7699.64|7714.51|7714.51|7698.59|7698.59|0
1582647600000|2020-02-25 16:20:00|7699.48|7699.48|7699.76|7699.76|7708.25|7708.25|7693.89|7693.89|0
1582647900000|2020-02-25 16:25:00|7700.02|7700.02|7716.67|7716.67|7723.04|7723.04|7697.31|7697.31|0
1582704900000|2020-02-26 08:15:00|7673.47|7673.47|7653.73|7653.73|7674.9|7674.9|7646.01|7646.01|0
1582705200000|2020-02-26 08:20:00|7653.35|7653.35|7670.84|7670.84|7670.84|7670.84|7653.35|7653.35|0
1582705500000|2020-02-26 08:25:00|7669.57|7669.57|7653.9|7653.9|7672.76|7672.76|7653.9|7653.9|0
1582705800000|2020-02-26 08:30:00|7653.32|7653.32|7661.19|7661.19|7673.5|7673.5|7653.07|7653.07|0
1582706100000|2020-02-26 08:35:00|7659.92|7659.92|7663.38|7663.38|7676.34|7676.34|7659.92|7659.92|0
1582706400000|2020-02-26 08:40:00|7664.65|7664.65|7632.25|7632.25|7665.92|7665.92|7632.25|7632.25|0
1582706700000|2020-02-26 08:45:00|7633.01|7633.01|7601.54|7601.54|7634.72|7634.72|7598.74|7598.74|0
1582707000000|2020-02-26 08:50:00|7601.93|7601.93|7584.93|7584.93|7605.83|7605.83|7584.93|7584.93|0
1582707300000|2020-02-26 08:55:00|7585.31|7585.31|7577.46|7577.46|7587.98|7587.98|7573.56|7573.56|0
1582707600000|2020-02-26 09:00:00|7574.93|7574.93|7555.43|7555.43|7578.48|7578.48|7555.43|7555.43|0
1582707900000|2020-02-26 09:05:00|7554.85|7554.85|7524.91|7524.91|7557.97|7557.97|7521.62|7521.62|0
1582708200000|2020-02-26 09:10:00|7526.07|7526.07|7537.44|7537.44|7537.44|7537.44|7506|7506|0
1582708500000|2020-02-26 09:15:00|7537.6|7537.6|7549.69|7549.69|7558.09|7558.09|7529.25|7529.25|0
1582708800000|2020-02-26 09:20:00|7548.42|7548.42|7554|7554|7555.33|7555.33|7540.6|7540.6|0
1582709100000|2020-02-26 09:25:00|7553.74|7553.74|7562.03|7562.03|7564.56|7564.56|7551.21|7551.21|0
1582709400000|2020-02-26 09:30:00|7564.56|7564.56|7568.24|7568.24|7568.24|7568.24|7549.6|7549.6|0
1582709700000|2020-02-26 09:35:00|7567.83|7567.83|7595.82|7595.82|7607.99|7607.99|7563.84|7563.84|0
1582710000000|2020-02-26 09:40:00|7599.62|7599.62|7594.68|7594.68|7615.25|7615.25|7593.38|7593.38|0
1582710300000|2020-02-26 09:45:00|7595.95|7595.95|7588.07|7588.07|7604.79|7604.79|7585.46|7585.46|0
1582710600000|2020-02-26 09:50:00|7587.81|7587.81|7613.5|7613.5|7613.5|7613.5|7587.24|7587.24|0
1582710900000|2020-02-26 09:55:00|7612.92|7612.92|7594.93|7594.93|7612.92|7612.92|7590.73|7590.73|0
1582711200000|2020-02-26 10:00:00|7595.52|7595.52|7609.94|7609.94|7610.12|7610.12|7595.52|7595.52|0
1582711500000|2020-02-26 10:05:00|7611.21|7611.21|7632.6|7632.6|7632.6|7632.6|7611.21|7611.21|0
1582711800000|2020-02-26 10:10:00|7631.91|7631.91|7617.97|7617.97|7637.75|7637.75|7617.97|7617.97|0
1582712100000|2020-02-26 10:15:00|7617.59|7617.59|7626.46|7626.46|7635.12|7635.12|7617.59|7617.59|0
1582712400000|2020-02-26 10:20:00|7622.66|7622.66|7619.62|7619.62|7632.45|7632.45|7616.79|7616.79|0
1582712700000|2020-02-26 10:25:00|7618.36|7618.36|7628.25|7628.25|7637.86|7637.86|7618.36|7618.36|0
1582713000000|2020-02-26 10:30:00|7628.83|7628.83|7640.09|7640.09|7641.11|7641.11|7619.62|7619.62|0
1582713300000|2020-02-26 10:35:00|7638.98|7638.98|7623.35|7623.35|7639.27|7639.27|7623.35|7623.35|0
1582713600000|2020-02-26 10:40:00|7622.08|7622.08|7618.78|7618.78|7624.17|7624.17|7614.86|7614.86|0
1582713900000|2020-02-26 10:45:00|7618.58|7618.58|7593.53|7593.53|7621.95|7621.95|7593.12|7593.12|0
1582714200000|2020-02-26 10:50:00|7593.28|7593.28|7580.06|7580.06|7596.14|7596.14|7578.79|7578.79|0
1582714500000|2020-02-26 10:55:00|7580.64|7580.64|7571.59|7571.59|7585.01|7585.01|7571.29|7571.29|0
1582714800000|2020-02-26 11:00:00|7571.75|7571.75|7581.33|7581.33|7581.71|7581.71|7571.16|7571.16|0
1582715100000|2020-02-26 11:05:00|7581.71|7581.71|7592.36|7592.36|7593.53|7593.53|7581.54|7581.54|0
1582715400000|2020-02-26 11:10:00|7589.64|7589.64|7589.51|7589.51|7596.41|7596.41|7586.74|7586.74|0
1582715700000|2020-02-26 11:15:00|7589.13|7589.13|7593.14|7593.14|7594.94|7594.94|7588.92|7588.92|0
1582716000000|2020-02-26 11:20:00|7593.52|7593.52|7603.94|7603.94|7605.21|7605.21|7593.28|7593.28|0
1582716300000|2020-02-26 11:25:00|7604.52|7604.52|7610.68|7610.68|7612.64|7612.64|7604.52|7604.52|0
1582716600000|2020-02-26 11:30:00|7611.95|7611.95|7615.17|7615.17|7624.25|7624.25|7611.95|7611.95|0
1582716900000|2020-02-26 11:35:00|7614.79|7614.79|7630.25|7630.25|7631.38|7631.38|7614.2|7614.2|0
1582717200000|2020-02-26 11:40:00|7631.52|7631.52|7647.84|7647.84|7648.21|7648.21|7631.52|7631.52|0
1582717500000|2020-02-26 11:45:00|7648.41|7648.41|7637.44|7637.44|7648.41|7648.41|7637.44|7637.44|0
1582717800000|2020-02-26 11:50:00|7638.01|7638.01|7633.75|7633.75|7639.98|7639.98|7633.75|7633.75|0
1582718100000|2020-02-26 11:55:00|7632.48|7632.48|7616.83|7616.83|7632.48|7632.48|7616.83|7616.83|0
1582718400000|2020-02-26 12:00:00|7614.52|7614.52|7613.64|7613.64|7630.7|7630.7|7608.89|7608.89|0
1582718700000|2020-02-26 12:05:00|7614.02|7614.02|7649.87|7649.87|7652.78|7652.78|7613.81|7613.81|0
1582719000000|2020-02-26 12:10:00|7650.12|7650.12|7637.69|7637.69|7654.8|7654.8|7637.11|7637.11|0
1582719300000|2020-02-26 12:15:00|7638.27|7638.27|7626.24|7626.24|7639.16|7639.16|7626.24|7626.24|0
1582719600000|2020-02-26 12:20:00|7625.98|7625.98|7612.05|7612.05|7626.24|7626.24|7609.29|7609.29|0
1582719900000|2020-02-26 12:25:00|7612.63|7612.63|7629.17|7629.17|7633.2|7633.2|7612.63|7612.63|0
1582720200000|2020-02-26 12:30:00|7629.75|7629.75|7626|7626|7631.39|7631.39|7620.68|7620.68|0
1582720500000|2020-02-26 12:35:00|7626.15|7626.15|7623.63|7623.63|7634.92|7634.92|7623.25|7623.25|0
1582720800000|2020-02-26 12:40:00|7623.83|7623.83|7634.58|7634.58|7635.81|7635.81|7623.83|7623.83|0
1582721100000|2020-02-26 12:45:00|7633.82|7633.82|7641.73|7641.73|7645.38|7645.38|7633.82|7633.82|0
1582721400000|2020-02-26 12:50:00|7643|7643|7654.7|7654.7|7655.87|7655.87|7642.68|7642.68|0
1582721700000|2020-02-26 12:55:00|7653.28|7653.28|7656.35|7656.35|7660.58|7660.58|7644.91|7644.91|0
1582722000000|2020-02-26 13:00:00|7655.19|7655.19|7656.72|7656.72|7656.94|7656.94|7651.01|7651.01|0
1582722300000|2020-02-26 13:05:00|7657.1|7657.1|7654.04|7654.04|7667.09|7667.09|7652.5|7652.5|0
1582722600000|2020-02-26 13:10:00|7654.2|7654.2|7645.54|7645.54|7656.93|7656.93|7643.04|7643.04|0
1582722900000|2020-02-26 13:15:00|7645.8|7645.8|7660.78|7660.78|7660.88|7660.88|7643.75|7643.75|0
1582723200000|2020-02-26 13:20:00|7660.93|7660.93|7667.54|7667.54|7667.54|7667.54|7654|7654|0
1582723500000|2020-02-26 13:25:00|7668.12|7668.12|7670.56|7670.56|7674.88|7674.88|7666.83|7666.83|0
1582723800000|2020-02-26 13:30:00|7670.51|7670.51|7683.77|7683.77|7685.01|7685.01|7666.64|7666.64|0
1582724100000|2020-02-26 13:35:00|7683.19|7683.19|7692.71|7692.71|7696.44|7696.44|7682.12|7682.12|0
1582724400000|2020-02-26 13:40:00|7691.45|7691.45|7680.84|7680.84|7691.45|7691.45|7679.95|7679.95|0
1582724700000|2020-02-26 13:45:00|7681.09|7681.09|7679.89|7679.89|7688.94|7688.94|7678.56|7678.56|0
1582725000000|2020-02-26 13:50:00|7681.15|7681.15|7676.4|7676.4|7684.02|7684.02|7675.14|7675.14|0
1582725300000|2020-02-26 13:55:00|7676.56|7676.56|7666.29|7666.29|7679.54|7679.54|7662.26|7662.26|0
1582725600000|2020-02-26 14:00:00|7665.71|7665.71|7668.15|7668.15|7673.12|7673.12|7665.23|7665.23|0
1582725900000|2020-02-26 14:05:00|7667.9|7667.9|7668.19|7668.19|7668.19|7668.19|7659.09|7659.09|0
1582726200000|2020-02-26 14:10:00|7668.29|7668.29|7666.58|7666.58|7673.51|7673.51|7665.19|7665.19|0
1582726500000|2020-02-26 14:15:00|7666.69|7666.69|7670.13|7670.13|7673.78|7673.78|7664.21|7664.21|0
1582726800000|2020-02-26 14:20:00|7670.39|7670.39|7674.52|7674.52|7680.18|7680.18|7670.39|7670.39|0
1582727100000|2020-02-26 14:25:00|7673.26|7673.26|7673.18|7673.18|7677.82|7677.82|7670.95|7670.95|0
1582727400000|2020-02-26 14:30:00|7673.03|7673.03|7676.15|7676.15|7692.66|7692.66|7667.74|7667.74|0
1582727700000|2020-02-26 14:35:00|7675.77|7675.77|7690.78|7690.78|7690.78|7690.78|7664.3|7664.3|0
1582728000000|2020-02-26 14:40:00|7690.99|7690.99|7710.88|7710.88|7716.83|7716.83|7685.96|7685.96|0
1582728300000|2020-02-26 14:45:00|7711.03|7711.03|7683.31|7683.31|7713.13|7713.13|7683.31|7683.31|0
1582728600000|2020-02-26 14:50:00|7682.73|7682.73|7676.59|7676.59|7690.28|7690.28|7666|7666|0
1582728900000|2020-02-26 14:55:00|7674.94|7674.94|7665.66|7665.66|7675.08|7675.08|7661.85|7661.85|0
1582729200000|2020-02-26 15:00:00|7665.08|7665.08|7648.57|7648.57|7665.87|7665.87|7646.72|7646.72|0
1582729500000|2020-02-26 15:05:00|7647.81|7647.81|7655.86|7655.86|7656.87|7656.87|7641.29|7641.29|0
1582729800000|2020-02-26 15:10:00|7656.11|7656.11|7658.55|7658.55|7660.78|7660.78|7640.66|7640.66|0
1582730100000|2020-02-26 15:15:00|7658.81|7658.81|7683.33|7683.33|7690.68|7690.68|7658.81|7658.81|0
1582730400000|2020-02-26 15:20:00|7683.71|7683.71|7666.06|7666.06|7688.62|7688.62|7662.92|7662.92|0
1582730700000|2020-02-26 15:25:00|7667.33|7667.33|7655.68|7655.68|7673.17|7673.17|7654.79|7654.79|0
1582731000000|2020-02-26 15:30:00|7654.53|7654.53|7664.14|7664.14|7670.36|7670.36|7653.64|7653.64|0
1582731300000|2020-02-26 15:35:00|7664.44|7664.44|7670.32|7670.32|7679.36|7679.36|7664.44|7664.44|0
1582731600000|2020-02-26 15:40:00|7669.93|7669.93|7701.18|7701.18|7701.76|7701.76|7668.09|7668.09|0
1582731900000|2020-02-26 15:45:00|7701.44|7701.44|7694.2|7694.2|7707.29|7707.29|7690.07|7690.07|0
1582732200000|2020-02-26 15:50:00|7694.31|7694.31|7684.27|7684.27|7701.77|7701.77|7682.17|7682.17|0
1582732500000|2020-02-26 15:55:00|7684.53|7684.53|7676|7676|7688.86|7688.86|7676|7676|0
1582732800000|2020-02-26 16:00:00|7675.84|7675.84|7682.63|7682.63|7685.02|7685.02|7672.84|7672.84|0
1582733100000|2020-02-26 16:05:00|7683.21|7683.21|7679.32|7679.32|7685.06|7685.06|7678.94|7678.94|0
1582733400000|2020-02-26 16:10:00|7678.05|7678.05|7678.37|7678.37|7678.57|7678.57|7671.35|7671.35|0
1582733700000|2020-02-26 16:15:00|7677.79|7677.79|7703.63|7703.63|7703.63|7703.63|7677.3|7677.3|0
1582734000000|2020-02-26 16:20:00|7704.14|7704.14|7717.03|7717.03|7717.03|7717.03|7704.14|7704.14|0
1582734300000|2020-02-26 16:25:00|7717.28|7717.28|7722.18|7722.18|7729.45|7729.45|7717.28|7717.28|0
1582791300000|2020-02-27 08:15:00|7555.62|7555.62|7567.9|7567.9|7593.1|7593.1|7552.27|7552.27|0
1582791600000|2020-02-27 08:20:00|7567.14|7567.14|7532.15|7532.15|7571.32|7571.32|7532.15|7532.15|0
1582791900000|2020-02-27 08:25:00|7531.57|7531.57|7519.99|7519.99|7532.36|7532.36|7514.3|7514.3|0
1582792200000|2020-02-27 08:30:00|7521.25|7521.25|7501.14|7501.14|7525.95|7525.95|7489.11|7489.11|0
1582792500000|2020-02-27 08:35:00|7502.41|7502.41|7501.98|7501.98|7510.63|7510.63|7489.32|7489.32|0
1582792800000|2020-02-27 08:40:00|7501.21|7501.21|7515.11|7515.11|7516.13|7516.13|7489.72|7489.72|0
1582793100000|2020-02-27 08:45:00|7515.26|7515.26|7498.59|7498.59|7515.26|7515.26|7496.56|7496.56|0
1582793400000|2020-02-27 08:50:00|7499.86|7499.86|7499.75|7499.75|7518.64|7518.64|7492.78|7492.78|0
1582793700000|2020-02-27 08:55:00|7499.37|7499.37|7516.62|7516.62|7523.83|7523.83|7498.79|7498.79|0
1582794000000|2020-02-27 09:00:00|7516.37|7516.37|7542.24|7542.24|7543.78|7543.78|7513.96|7513.96|0
1582794300000|2020-02-27 09:05:00|7543.51|7543.51|7535.1|7535.1|7548.35|7548.35|7532.87|7532.87|0
1582794600000|2020-02-27 09:10:00|7533.83|7533.83|7533.01|7533.01|7535.04|7535.04|7517.19|7517.19|0
1582794900000|2020-02-27 09:15:00|7534.28|7534.28|7521.36|7521.36|7541.41|7541.41|7521.36|7521.36|0
1582795200000|2020-02-27 09:20:00|7521.15|7521.15|7531.7|7531.7|7531.7|7531.7|7515.12|7515.12|0
1582795500000|2020-02-27 09:25:00|7531.81|7531.81|7536.82|7536.82|7538.93|7538.93|7531.81|7531.81|0
1582795800000|2020-02-27 09:30:00|7538.09|7538.09|7550.92|7550.92|7555.78|7555.78|7536.44|7536.44|0
1582796100000|2020-02-27 09:35:00|7550.54|7550.54|7529.54|7529.54|7550.54|7550.54|7518.57|7518.57|0
1582796400000|2020-02-27 09:40:00|7530.81|7530.81|7529.05|7529.05|7536.39|7536.39|7527.85|7527.85|0
1582796700000|2020-02-27 09:45:00|7528.28|7528.28|7526.58|7526.58|7532.97|7532.97|7520.76|7520.76|0
1582797000000|2020-02-27 09:50:00|7526|7526|7520.04|7520.04|7528.32|7528.32|7518.44|7518.44|0
1582797300000|2020-02-27 09:55:00|7519.63|7519.63|7524.32|7524.32|7528.28|7528.28|7517.6|7517.6|0
1582797600000|2020-02-27 10:00:00|7524.9|7524.9|7528.98|7528.98|7531.92|7531.92|7524.75|7524.75|0
1582797900000|2020-02-27 10:05:00|7529.14|7529.14|7508.37|7508.37|7529.14|7529.14|7506.72|7506.72|0
1582798200000|2020-02-27 10:10:00|7510.02|7510.02|7501.26|7501.26|7511.48|7511.48|7499.35|7499.35|0
1582798500000|2020-02-27 10:15:00|7499.99|7499.99|7499.16|7499.16|7500.01|7500.01|7484.23|7484.23|0
1582798800000|2020-02-27 10:20:00|7499.32|7499.32|7499.05|7499.05|7504.01|7504.01|7493.33|7493.33|0
1582799100000|2020-02-27 10:25:00|7499.1|7499.1|7489.32|7489.32|7503.21|7503.21|7488.09|7488.09|0
1582799400000|2020-02-27 10:30:00|7488.05|7488.05|7498.3|7498.3|7500.69|7500.69|7488|7488|0
1582799700000|2020-02-27 10:35:00|7497.72|7497.72|7498.77|7498.77|7504.2|7504.2|7497.15|7497.15|0
1582800000000|2020-02-27 10:40:00|7499.35|7499.35|7485.71|7485.71|7499.35|7499.35|7485.71|7485.71|0
1582800300000|2020-02-27 10:45:00|7486.97|7486.97|7466.55|7466.55|7489.79|7489.79|7464.21|7464.21|0
1582800600000|2020-02-27 10:50:00|7465.97|7465.97|7462.12|7462.12|7467.13|7467.13|7458.5|7458.5|0
1582800900000|2020-02-27 10:55:00|7461.61|7461.61|7451.17|7451.17|7461.61|7461.61|7447.17|7447.17|0
1582801200000|2020-02-27 11:00:00|7451.42|7451.42|7446.12|7446.12|7460.39|7460.39|7446.12|7446.12|0
1582801500000|2020-02-27 11:05:00|7443.7|7443.7|7445.72|7445.72|7448.32|7448.32|7436.83|7436.83|0
1582801800000|2020-02-27 11:10:00|7445.46|7445.46|7452.02|7452.02|7453.29|7453.29|7443.03|7443.03|0
1582802100000|2020-02-27 11:15:00|7452.6|7452.6|7461.63|7461.63|7465.95|7465.95|7450.75|7450.75|0
1582802400000|2020-02-27 11:20:00|7459.1|7459.1|7465.25|7465.25|7466.52|7466.52|7453.79|7453.79|0
1582802700000|2020-02-27 11:25:00|7465.83|7465.83|7471.11|7471.11|7472.38|7472.38|7462.34|7462.34|0
1582803000000|2020-02-27 11:30:00|7469.84|7469.84|7465.56|7465.56|7470.52|7470.52|7463.89|7463.89|0
1582803300000|2020-02-27 11:35:00|7466.2|7466.2|7467.01|7467.01|7470.19|7470.19|7456.37|7456.37|0
1582803600000|2020-02-27 11:40:00|7465.74|7465.74|7464.76|7464.76|7469.42|7469.42|7462.93|7462.93|0
1582803900000|2020-02-27 11:45:00|7465.34|7465.34|7468|7468|7472.32|7472.32|7464.95|7464.95|0
1582804200000|2020-02-27 11:50:00|7468.76|7468.76|7472.66|7472.66|7475.39|7475.39|7468.76|7468.76|0
1582804500000|2020-02-27 11:55:00|7472.08|7472.08|7455.34|7455.34|7472.08|7472.08|7454.98|7454.98|0
1582804800000|2020-02-27 12:00:00|7450.27|7450.27|7450.46|7450.46|7463.3|7463.3|7449.3|7449.3|0
1582805100000|2020-02-27 12:05:00|7451.42|7451.42|7451.87|7451.87|7454.6|7454.6|7443.39|7443.39|0
1582805400000|2020-02-27 12:10:00|7451.29|7451.29|7453.38|7453.38|7454.5|7454.5|7448.66|7448.66|0
1582805700000|2020-02-27 12:15:00|7453.33|7453.33|7447.59|7447.59|7454.6|7454.6|7444.7|7444.7|0
1582806000000|2020-02-27 12:20:00|7447.64|7447.64|7429.96|7429.96|7447.69|7447.69|7428.81|7428.81|0
1582806300000|2020-02-27 12:25:00|7431.23|7431.23|7411.56|7411.56|7434.21|7434.21|7411.3|7411.3|0
1582806600000|2020-02-27 12:30:00|7410.29|7410.29|7431.1|7431.1|7437.68|7437.68|7394.14|7394.14|0
1582806900000|2020-02-27 12:35:00|7428.56|7428.56|7424.12|7424.12|7428.56|7428.56|7419.11|7419.11|0
1582807200000|2020-02-27 12:40:00|7425.39|7425.39|7413.75|7413.75|7427.23|7427.23|7413.11|7413.11|0
1582807500000|2020-02-27 12:45:00|7412.48|7412.48|7406.51|7406.51|7417.59|7417.59|7402|7402|0
1582807800000|2020-02-27 12:50:00|7407.09|7407.09|7405.45|7405.45|7415.71|7415.71|7403.48|7403.48|0
1582808100000|2020-02-27 12:55:00|7406.03|7406.03|7396.62|7396.62|7406.03|7406.03|7396.41|7396.41|0
1582808400000|2020-02-27 13:00:00|7396.04|7396.04|7403.05|7403.05|7404.33|7404.33|7391.3|7391.3|0
1582808700000|2020-02-27 13:05:00|7403.56|7403.56|7393.37|7393.37|7403.56|7403.56|7388.96|7388.96|0
1582809000000|2020-02-27 13:10:00|7391.84|7391.84|7382.88|7382.88|7391.84|7391.84|7380.89|7380.89|0
1582809300000|2020-02-27 13:15:00|7382.5|7382.5|7365.04|7365.04|7391.52|7391.52|7365.04|7365.04|0
1582809600000|2020-02-27 13:20:00|7365.29|7365.29|7370.94|7370.94|7371.37|7371.37|7355.51|7355.51|0
1582809900000|2020-02-27 13:25:00|7372.21|7372.21|7375.62|7375.62|7380.96|7380.96|7371.17|7371.17|0
1582810200000|2020-02-27 13:30:00|7376.01|7376.01|7388.24|7388.24|7393.8|7393.8|7375.97|7375.97|0
1582810500000|2020-02-27 13:35:00|7387.67|7387.67|7353.93|7353.93|7387.67|7387.67|7350.64|7350.64|0
1582810800000|2020-02-27 13:40:00|7355.2|7355.2|7378.93|7378.93|7378.93|7378.93|7352.47|7352.47|0
1582811100000|2020-02-27 13:45:00|7379.5|7379.5|7349.3|7349.3|7380.08|7380.08|7348.01|7348.01|0
1582811400000|2020-02-27 13:50:00|7348.72|7348.72|7344.82|7344.82|7348.72|7348.72|7328.62|7328.62|0
1582811700000|2020-02-27 13:55:00|7345.21|7345.21|7333.52|7333.52|7352.06|7352.06|7329.93|7329.93|0
1582812000000|2020-02-27 14:00:00|7335.17|7335.17|7331.08|7331.08|7338.55|7338.55|7322.65|7322.65|0
1582812300000|2020-02-27 14:05:00|7331.02|7331.02|7329.15|7329.15|7332.55|7332.55|7322.09|7322.09|0
1582812600000|2020-02-27 14:10:00|7328.9|7328.9|7310.69|7310.69|7330.8|7330.8|7306.4|7306.4|0
1582812900000|2020-02-27 14:15:00|7309.54|7309.54|7329.24|7329.24|7332.67|7332.67|7309.54|7309.54|0
1582813200000|2020-02-27 14:20:00|7327.59|7327.59|7314.74|7314.74|7328.26|7328.26|7310.45|7310.45|0
1582813500000|2020-02-27 14:25:00|7316.01|7316.01|7312.16|7312.16|7322.24|7322.24|7306.67|7306.67|0
1582813800000|2020-02-27 14:30:00|7312.06|7312.06|7315.51|7315.51|7325|7325|7297.8|7297.8|0
1582814100000|2020-02-27 14:35:00|7315.89|7315.89|7355.79|7355.79|7357.25|7357.25|7313.15|7313.15|0
1582814400000|2020-02-27 14:40:00|7357.06|7357.06|7308.7|7308.7|7357.06|7357.06|7307.98|7307.98|0
1582814700000|2020-02-27 14:45:00|7308.12|7308.12|7299.72|7299.72|7308.12|7308.12|7291.5|7291.5|0
1582815000000|2020-02-27 14:50:00|7298.46|7298.46|7305.25|7305.25|7309.39|7309.39|7289.25|7289.25|0
1582815300000|2020-02-27 14:55:00|7305.2|7305.2|7291.11|7291.11|7314.25|7314.25|7291.11|7291.11|0
1582815600000|2020-02-27 15:00:00|7290.35|7290.35|7283.79|7283.79|7304.13|7304.13|7278.93|7278.93|0
1582815900000|2020-02-27 15:05:00|7285.06|7285.06|7296.08|7296.08|7304.21|7304.21|7280.75|7280.75|0
1582816200000|2020-02-27 15:10:00|7295.7|7295.7|7291.15|7291.15|7299.76|7299.76|7288.08|7288.08|0
1582816500000|2020-02-27 15:15:00|7290.64|7290.64|7272.95|7272.95|7290.64|7290.64|7267.92|7267.92|0
1582816800000|2020-02-27 15:20:00|7273.71|7273.71|7265.6|7265.6|7274.02|7274.02|7260.03|7260.03|0
1582817100000|2020-02-27 15:25:00|7266.87|7266.87|7243.7|7243.7|7266.87|7266.87|7243.55|7243.55|0
1582817400000|2020-02-27 15:30:00|7242.28|7242.28|7205.34|7205.34|7242.28|7242.28|7205.34|7205.34|0
1582817700000|2020-02-27 15:35:00|7205.29|7205.29|7248.28|7248.28|7248.28|7248.28|7197.6|7197.6|0
1582818000000|2020-02-27 15:40:00|7246.44|7246.44|7243.22|7243.22|7250.16|7250.16|7238.56|7238.56|0
1582818300000|2020-02-27 15:45:00|7245.17|7245.17|7260.39|7260.39|7262.13|7262.13|7245.17|7245.17|0
1582818600000|2020-02-27 15:50:00|7259.12|7259.12|7263.77|7263.77|7277.93|7277.93|7258.61|7258.61|0
1582818900000|2020-02-27 15:55:00|7263.67|7263.67|7306.76|7306.76|7306.76|7306.76|7259.54|7259.54|0
1582819200000|2020-02-27 16:00:00|7306.18|7306.18|7319.09|7319.09|7328.62|7328.62|7301.82|7301.82|0
1582819500000|2020-02-27 16:05:00|7319.47|7319.47|7352.1|7352.1|7355.48|7355.48|7315.77|7315.77|0
1582819800000|2020-02-27 16:10:00|7351.34|7351.34|7328.73|7328.73|7351.6|7351.6|7321.32|7321.32|0
1582820100000|2020-02-27 16:15:00|7328.78|7328.78|7341.05|7341.05|7343.79|7343.79|7324.69|7324.69|0
1582820400000|2020-02-27 16:20:00|7341.31|7341.31|7310.8|7310.8|7343.67|7343.67|7310.32|7310.32|0
1582820700000|2020-02-27 16:25:00|7310.22|7310.22|7204.62|7204.62|7310.22|7310.22|7204.62|7204.62|0
1582877700000|2020-02-28 08:15:00|7034.55|7034.55|7065.8|7065.8|7072.21|7072.21|7019.72|7019.72|0
1582878000000|2020-02-28 08:20:00|7067.07|7067.07|7066.11|7066.11|7084.84|7084.84|7054.59|7054.59|0
1582878300000|2020-02-28 08:25:00|7066.49|7066.49|7052.82|7052.82|7066.54|7066.54|7033.62|7033.62|0
1582878600000|2020-02-28 08:30:00|7054.55|7054.55|6997.4|6997.4|7058.61|7058.61|6997.4|6997.4|0
1582878900000|2020-02-28 08:35:00|6997.19|6997.19|6997.65|6997.65|7027.92|7027.92|6981.8|6981.8|0
1582879200000|2020-02-28 08:40:00|6998.23|6998.23|7008.97|7008.97|7035.12|7035.12|6998.23|6998.23|0
1582879500000|2020-02-28 08:45:00|7007.7|7007.7|6978.27|6978.27|7018.83|7018.83|6974.21|6974.21|0
1582879800000|2020-02-28 08:50:00|6982.07|6982.07|6961.65|6961.65|6982.07|6982.07|6950.94|6950.94|0
1582880100000|2020-02-28 08:55:00|6961.75|6961.75|6956.3|6956.3|6972.06|6972.06|6952.85|6952.85|0
1582880400000|2020-02-28 09:00:00|6955.72|6955.72|6944.58|6944.58|6958.46|6958.46|6934.86|6934.86|0
1582880700000|2020-02-28 09:05:00|6948.07|6948.07|6943.11|6943.11|6961.39|6961.39|6943.11|6943.11|0
1582881000000|2020-02-28 09:10:00|6942.8|6942.8|6954.96|6954.96|6960.38|6960.38|6932.74|6932.74|0
1582881300000|2020-02-28 09:15:00|6954.39|6954.39|6951.57|6951.57|6965.59|6965.59|6944.12|6944.12|0
1582881600000|2020-02-28 09:20:00|6951.19|6951.19|6889.83|6889.83|6951.19|6951.19|6889.64|6889.64|0
1582881900000|2020-02-28 09:25:00|6888.56|6888.56|6890.62|6890.62|6900|6900|6876.97|6876.97|0
1582882200000|2020-02-28 09:30:00|6890.05|6890.05|6887.51|6887.51|6905.64|6905.64|6872.87|6872.87|0
1582882500000|2020-02-28 09:35:00|6887.46|6887.46|6882.65|6882.65|6887.46|6887.46|6860.36|6860.36|0
1582882800000|2020-02-28 09:40:00|6883.22|6883.22|6926.12|6926.12|6932.2|6932.2|6883.22|6883.22|0
1582883100000|2020-02-28 09:45:00|6926.69|6926.69|6955.78|6955.78|6956.23|6956.23|6922.62|6922.62|0
1582883400000|2020-02-28 09:50:00|6955.83|6955.83|6925.28|6925.28|6955.83|6955.83|6922.13|6922.13|0
1582883700000|2020-02-28 09:55:00|6924.7|6924.7|6945.59|6945.59|6949.87|6949.87|6919.95|6919.95|0
1582884000000|2020-02-28 10:00:00|6944.33|6944.33|6946.31|6946.31|6953|6953|6931.75|6931.75|0
1582884300000|2020-02-28 10:05:00|6945.53|6945.53|6942.09|6942.09|6951.08|6951.08|6935.12|6935.12|0
1582884600000|2020-02-28 10:10:00|6935.75|6935.75|6947.17|6947.17|6951.45|6951.45|6929.11|6929.11|0
1582884900000|2020-02-28 10:15:00|6947.58|6947.58|6968.91|6968.91|6970.95|6970.95|6934.91|6934.91|0
1582885200000|2020-02-28 10:20:00|6969.67|6969.67|6989.14|6989.14|6989.14|6989.14|6963.85|6963.85|0
1582885500000|2020-02-28 10:25:00|6987.88|6987.88|7000.94|7000.94|7007.15|7007.15|6987.88|6987.88|0
1582885800000|2020-02-28 10:30:00|7001.32|7001.32|6975.98|6975.98|7002.29|7002.29|6972.66|6972.66|0
1582886100000|2020-02-28 10:35:00|6977.25|6977.25|6986.79|6986.79|6992.52|6992.52|6977.25|6977.25|0
1582886400000|2020-02-28 10:40:00|6985.52|6985.52|6996.27|6996.27|6999.24|6999.24|6982.53|6982.53|0
1582886700000|2020-02-28 10:45:00|6997.54|6997.54|6994.26|6994.26|7011.78|7011.78|6994.01|6994.01|0
1582887000000|2020-02-28 10:50:00|6993.48|6993.48|7002.47|7002.47|7014.64|7014.64|6989.1|6989.1|0
1582887300000|2020-02-28 10:55:00|7002.73|7002.73|7012.03|7012.03|7015.01|7015.01|6998.66|6998.66|0
1582887600000|2020-02-28 11:00:00|7011.19|7011.19|7020.93|7020.93|7025.71|7025.71|7008.87|7008.87|0
1582887900000|2020-02-28 11:05:00|7019.77|7019.77|7026.79|7026.79|7027.05|7027.05|7008.39|7008.39|0
1582888200000|2020-02-28 11:10:00|7026.41|7026.41|7029.67|7029.67|7049.61|7049.61|7025.13|7025.13|0
1582888500000|2020-02-28 11:15:00|7028.41|7028.41|7025.31|7025.31|7037.63|7037.63|7020.08|7020.08|0
1582888800000|2020-02-28 11:20:00|7024.05|7024.05|7035.26|7035.26|7037.24|7037.24|7023.58|7023.58|0
1582889100000|2020-02-28 11:25:00|7036.15|7036.15|7030.08|7030.08|7051.53|7051.53|7027.51|7027.51|0
1582889400000|2020-02-28 11:30:00|7031.48|7031.48|7040.58|7040.58|7051.9|7051.9|7030.85|7030.85|0
1582889700000|2020-02-28 11:35:00|7041.85|7041.85|7043.07|7043.07|7043.07|7043.07|7033.06|7033.06|0
1582890000000|2020-02-28 11:40:00|7043.65|7043.65|7029.23|7029.23|7048.35|7048.35|7027.82|7027.82|0
1582890300000|2020-02-28 11:45:00|7028.97|7028.97|7016.24|7016.24|7032.19|7032.19|7016.24|7016.24|0
1582890600000|2020-02-28 11:50:00|7017.58|7017.58|7034.63|7034.63|7035.03|7035.03|7011.38|7011.38|0
1582890900000|2020-02-28 11:55:00|7035.9|7035.9|7017.39|7017.39|7039.82|7039.82|7011.24|7011.24|0
1582891200000|2020-02-28 12:00:00|7018.32|7018.32|6995.57|6995.57|7019.95|7019.95|6984.7|6984.7|0
1582891500000|2020-02-28 12:05:00|6996.15|6996.15|6996.9|6996.9|7001.92|7001.92|6989.17|6989.17|0
1582891800000|2020-02-28 12:10:00|6996.52|6996.52|7026.1|7026.1|7026.1|7026.1|6990.57|6990.57|0
1582892100000|2020-02-28 12:15:00|7026.48|7026.48|7034.9|7034.9|7036.39|7036.39|7015.5|7015.5|0
1582892400000|2020-02-28 12:20:00|7034.8|7034.8|7048.66|7048.66|7051.67|7051.67|7034.75|7034.75|0
1582892700000|2020-02-28 12:25:00|7048.91|7048.91|7044.49|7044.49|7049.01|7049.01|7032.26|7032.26|0
1582893000000|2020-02-28 12:30:00|7044.59|7044.59|7028.14|7028.14|7050.57|7050.57|7021.25|7021.25|0
1582893300000|2020-02-28 12:35:00|7028.58|7028.58|7013.28|7013.28|7030.09|7030.09|7003.8|7003.8|0
1582893600000|2020-02-28 12:40:00|7013.02|7013.02|7023.4|7023.4|7025.97|7025.97|7005.03|7005.03|0
1582893900000|2020-02-28 12:45:00|7024.67|7024.67|7036.9|7036.9|7039.57|7039.57|7014.3|7014.3|0
1582894200000|2020-02-28 12:50:00|7037.28|7037.28|7032.26|7032.26|7038.77|7038.77|7027.91|7027.91|0
1582894500000|2020-02-28 12:55:00|7031.68|7031.68|7028.24|7028.24|7031.73|7031.73|7017.84|7017.84|0
1582894800000|2020-02-28 13:00:00|7027.76|7027.76|7023.29|7023.29|7029.49|7029.49|7018.4|7018.4|0
1582895100000|2020-02-28 13:05:00|7022.72|7022.72|7029.09|7029.09|7031.14|7031.14|7013.04|7013.04|0
1582895400000|2020-02-28 13:10:00|7029.47|7029.47|7042.18|7042.18|7042.69|7042.69|7023.3|7023.3|0
1582895700000|2020-02-28 13:15:00|7040.91|7040.91|7025.12|7025.12|7052.27|7052.27|7024.74|7024.74|0
1582896000000|2020-02-28 13:20:00|7025.37|7025.37|7037.01|7037.01|7037.47|7037.47|7025.37|7025.37|0
1582896300000|2020-02-28 13:25:00|7034.48|7034.48|7027.82|7027.82|7034.48|7034.48|7022.4|7022.4|0
1582896600000|2020-02-28 13:30:00|7028.07|7028.07|7040.7|7040.7|7040.7|7040.7|7019.68|7019.68|0
1582896900000|2020-02-28 13:35:00|7041.59|7041.59|7023.05|7023.05|7047.75|7047.75|7021.78|7021.78|0
1582897200000|2020-02-28 13:40:00|7021.9|7021.9|6994.78|6994.78|7021.9|7021.9|6992.96|6992.96|0
1582897500000|2020-02-28 13:45:00|6994.52|6994.52|6974.43|6974.43|7007.67|7007.67|6973.17|6973.17|0
1582897800000|2020-02-28 13:50:00|6973.17|6973.17|6959.24|6959.24|6990.4|6990.4|6956.55|6956.55|0
1582898100000|2020-02-28 13:55:00|6960.51|6960.51|6965.86|6965.86|6976.33|6976.33|6955.47|6955.47|0
1582898400000|2020-02-28 14:00:00|6965.29|6965.29|6968.98|6968.98|6974.44|6974.44|6965.29|6965.29|0
1582898700000|2020-02-28 14:05:00|6968.4|6968.4|6963.54|6963.54|6979.65|6979.65|6962.83|6962.83|0
1582899000000|2020-02-28 14:10:00|6963.92|6963.92|6953.35|6953.35|6969.7|6969.7|6950.61|6950.61|0
1582899300000|2020-02-28 14:15:00|6950.81|6950.81|6934.23|6934.23|6954.69|6954.69|6934.23|6934.23|0
1582899600000|2020-02-28 14:20:00|6933.97|6933.97|6943.43|6943.43|6943.43|6943.43|6923.4|6923.4|0
1582899900000|2020-02-28 14:25:00|6943.18|6943.18|6943.53|6943.53|6944.8|6944.8|6932.9|6932.9|0
1582900200000|2020-02-28 14:30:00|6943.91|6943.91|6969.43|6969.43|6987.98|6987.98|6939.63|6939.63|0
1582900500000|2020-02-28 14:35:00|6970.7|6970.7|6977.87|6977.87|6986.24|6986.24|6968.85|6968.85|0
1582900800000|2020-02-28 14:40:00|6976.33|6976.33|6944.52|6944.52|6981.21|6981.21|6943.62|6943.62|0
1582901100000|2020-02-28 14:45:00|6943.76|6943.76|6911.32|6911.32|6943.76|6943.76|6910.05|6910.05|0
1582901400000|2020-02-28 14:50:00|6910.16|6910.16|6901.74|6901.74|6917.15|6917.15|6899.87|6899.87|0
1582901700000|2020-02-28 14:55:00|6901.36|6901.36|6878.99|6878.99|6902.62|6902.62|6874.32|6874.32|0
1582902000000|2020-02-28 15:00:00|6879.57|6879.57|6857.8|6857.8|6879.98|6879.98|6850.77|6850.77|0
1582902300000|2020-02-28 15:05:00|6862.18|6862.18|6888.72|6888.72|6912.9|6912.9|6862.18|6862.18|0
1582902600000|2020-02-28 15:10:00|6886.99|6886.99|6881.71|6881.71|6888.26|6888.26|6867.72|6867.72|0
1582902900000|2020-02-28 15:15:00|6880.95|6880.95|6916.03|6916.03|6925.64|6925.64|6870.44|6870.44|0
1582903200000|2020-02-28 15:20:00|6916.54|6916.54|6890.46|6890.46|6927.51|6927.51|6888.31|6888.31|0
1582903500000|2020-02-28 15:25:00|6890.07|6890.07|6869.63|6869.63|6923.3|6923.3|6869.17|6869.17|0
1582903800000|2020-02-28 15:30:00|6869.53|6869.53|6906.4|6906.4|6906.4|6906.4|6869.52|6869.52|0
1582904100000|2020-02-28 15:35:00|6906.78|6906.78|6913.52|6913.52|6925.33|6925.33|6906.78|6906.78|0
1582904400000|2020-02-28 15:40:00|6913.57|6913.57|6906.16|6906.16|6922.26|6922.26|6892.82|6892.82|0
1582904700000|2020-02-28 15:45:00|6906.41|6906.41|6906.99|6906.99|6925.24|6925.24|6898.62|6898.62|0
1582905000000|2020-02-28 15:50:00|6905.72|6905.72|6956.12|6956.12|6962.32|6962.32|6903.19|6903.19|0
1582905300000|2020-02-28 15:55:00|6956.6|6956.6|6947.2|6947.2|6957.66|6957.66|6926.5|6926.5|0
1582905600000|2020-02-28 16:00:00|6946.82|6946.82|6925.25|6925.25|6956.19|6956.19|6923.14|6923.14|0
1582905900000|2020-02-28 16:05:00|6923.98|6923.98|6913.98|6913.98|6923.98|6923.98|6907.09|6907.09|0
1582906200000|2020-02-28 16:10:00|6914.03|6914.03|6934.6|6934.6|6935.98|6935.98|6914.03|6914.03|0
1582906500000|2020-02-28 16:15:00|6933.33|6933.33|6961.15|6961.15|6961.15|6961.15|6928.96|6928.96|0
1582906800000|2020-02-28 16:20:00|6961.1|6961.1|6943.44|6943.44|6964.42|6964.42|6924.82|6924.82|0
1582907100000|2020-02-28 16:25:00|6941.59|6941.59|6966.31|6966.31|6966.31|6966.31|6922.41|6922.41|0
1583136900000|2020-03-02 08:15:00|7194.38|7194.38|7136.91|7136.91|7202.76|7202.76|7136.34|7136.34|0
1583137200000|2020-03-02 08:20:00|7138.18|7138.18|7117.5|7117.5|7153.06|7153.06|7117.5|7117.5|0
1583137500000|2020-03-02 08:25:00|7117.12|7117.12|7106.82|7106.82|7124.14|7124.14|7102.84|7102.84|0
1583137800000|2020-03-02 08:30:00|7105.55|7105.55|7146.63|7146.63|7147.01|7147.01|7084.57|7084.57|0
1583138100000|2020-03-02 08:35:00|7147.21|7147.21|7123.54|7123.54|7154.23|7154.23|7113.44|7113.44|0
1583138400000|2020-03-02 08:40:00|7121.01|7121.01|7095.01|7095.01|7132.55|7132.55|7092.15|7092.15|0
1583138700000|2020-03-02 08:45:00|7095.06|7095.06|7093.22|7093.22|7107.38|7107.38|7089.12|7089.12|0
1583139000000|2020-03-02 08:50:00|7092.84|7092.84|7074.91|7074.91|7098.61|7098.61|7074.21|7074.21|0
1583139300000|2020-03-02 08:55:00|7073.17|7073.17|7051.24|7051.24|7077.34|7077.34|7049.45|7049.45|0
1583139600000|2020-03-02 09:00:00|7051.82|7051.82|7064.77|7064.77|7065.26|7065.26|7045.46|7045.46|0
1583139900000|2020-03-02 09:05:00|7065.02|7065.02|7048.63|7048.63|7079.91|7079.91|7046.8|7046.8|0
1583140200000|2020-03-02 09:10:00|7049.21|7049.21|7051.87|7051.87|7065.45|7065.45|7043.24|7043.24|0
1583140500000|2020-03-02 09:15:00|7051.29|7051.29|7053.38|7053.38|7056.31|7056.31|7045.26|7045.26|0
1583140800000|2020-03-02 09:20:00|7053.74|7053.74|7080.93|7080.93|7084.04|7084.04|7053.74|7053.74|0
1583141100000|2020-03-02 09:25:00|7080.35|7080.35|7056.27|7056.27|7080.61|7080.61|7053.11|7053.11|0
1583141400000|2020-03-02 09:30:00|7057.43|7057.43|7030.9|7030.9|7063.29|7063.29|7029.44|7029.44|0
1583141700000|2020-03-02 09:35:00|7029.75|7029.75|7008.43|7008.43|7029.91|7029.91|7008.04|7008.04|0
1583142000000|2020-03-02 09:40:00|7009|7009|6985.03|6985.03|7011.81|7011.81|6981.86|6981.86|0
1583142300000|2020-03-02 09:45:00|6984.65|6984.65|6989|6989|6995.98|6995.98|6975.31|6975.31|0
1583142600000|2020-03-02 09:50:00|6989.15|6989.15|6962.73|6962.73|6992.56|6992.56|6962.73|6962.73|0
1583142900000|2020-03-02 09:55:00|6963.49|6963.49|6969.12|6969.12|6969.12|6969.12|6940.23|6940.23|0
1583143200000|2020-03-02 10:00:00|6969.7|6969.7|6950.03|6950.03|6970.46|6970.46|6946.77|6946.77|0
1583143500000|2020-03-02 10:05:00|6948.12|6948.12|6941.69|6941.69|6950.88|6950.88|6938.14|6938.14|0
1583143800000|2020-03-02 10:10:00|6942.96|6942.96|6916.72|6916.72|6943.34|6943.34|6912.36|6912.36|0
1583144100000|2020-03-02 10:15:00|6916.26|6916.26|6937.38|6937.38|6941.47|6941.47|6909.32|6909.32|0
1583144400000|2020-03-02 10:20:00|6936.12|6936.12|6910.69|6910.69|6936.12|6936.12|6910.69|6910.69|0
1583144700000|2020-03-02 10:25:00|6911.96|6911.96|6940.87|6940.87|6945|6945|6911.38|6911.38|0
1583145000000|2020-03-02 10:30:00|6942.02|6942.02|6951.28|6951.28|6970.79|6970.79|6938.79|6938.79|0
1583145300000|2020-03-02 10:35:00|6950.13|6950.13|6934.55|6934.55|6950.13|6950.13|6933.64|6933.64|0
1583145600000|2020-03-02 10:40:00|6935.13|6935.13|6925.53|6925.53|6935.13|6935.13|6921.79|6921.79|0
1583145900000|2020-03-02 10:45:00|6925.43|6925.43|6917.45|6917.45|6932.26|6932.26|6916.18|6916.18|0
1583146200000|2020-03-02 10:50:00|6917.15|6917.15|6925.08|6925.08|6925.08|6925.08|6911.06|6911.06|0
1583146500000|2020-03-02 10:55:00|6924.7|6924.7|6886.55|6886.55|6924.81|6924.81|6886.55|6886.55|0
1583146800000|2020-03-02 11:00:00|6886.7|6886.7|6877.41|6877.41|6899.53|6899.53|6876.14|6876.14|0
1583147100000|2020-03-02 11:05:00|6877.1|6877.1|6873.83|6873.83|6887.12|6887.12|6869.38|6869.38|0
1583147400000|2020-03-02 11:10:00|6873.53|6873.53|6853.39|6853.39|6873.53|6873.53|6853.39|6853.39|0
1583147700000|2020-03-02 11:15:00|6852.88|6852.88|6886.8|6886.8|6886.8|6886.8|6852.88|6852.88|0
1583148000000|2020-03-02 11:20:00|6886.49|6886.49|6875.04|6875.04|6895.98|6895.98|6869.43|6869.43|0
1583148300000|2020-03-02 11:25:00|6875.42|6875.42|6867.27|6867.27|6875.48|6875.48|6864.16|6864.16|0
1583148600000|2020-03-02 11:30:00|6867.85|6867.85|6850.51|6850.51|6873.2|6873.2|6850.01|6850.01|0
1583148900000|2020-03-02 11:35:00|6850.13|6850.13|6848.09|6848.09|6853.68|6853.68|6847.06|6847.06|0
1583149200000|2020-03-02 11:40:00|6846.82|6846.82|6817.93|6817.93|6851.96|6851.96|6815.85|6815.85|0
1583149500000|2020-03-02 11:45:00|6819.58|6819.58|6850.95|6850.95|6853.66|6853.66|6813.36|6813.36|0
1583149800000|2020-03-02 11:50:00|6851.05|6851.05|6823.52|6823.52|6851.26|6851.26|6823.21|6823.21|0
1583150100000|2020-03-02 11:55:00|6822.25|6822.25|6782.09|6782.09|6824.03|6824.03|6770.97|6770.97|0
1583150400000|2020-03-02 12:00:00|6788.42|6788.42|6800.99|6800.99|6824.96|6824.96|6788.42|6788.42|0
1583150700000|2020-03-02 12:05:00|6803.4|6803.4|6842.15|6842.15|6842.67|6842.67|6800.67|6800.67|0
1583151000000|2020-03-02 12:10:00|6840.89|6840.89|6801.61|6801.61|6841.79|6841.79|6792.67|6792.67|0
1583151300000|2020-03-02 12:15:00|6804.14|6804.14|6795|6795|6817.73|6817.73|6795|6795|0
1583151600000|2020-03-02 12:20:00|6795.58|6795.58|6790.58|6790.58|6810.74|6810.74|6788.01|6788.01|0
1583151900000|2020-03-02 12:25:00|6789.31|6789.31|6828.48|6828.48|6828.67|6828.67|6788.38|6788.38|0
1583152200000|2020-03-02 12:30:00|6828.38|6828.38|6808.8|6808.8|6828.38|6828.38|6807.14|6807.14|0
1583152500000|2020-03-02 12:35:00|6810.06|6810.06|6813.36|6813.36|6835.01|6835.01|6804.62|6804.62|0
1583152800000|2020-03-02 12:40:00|6814.63|6814.63|6827.38|6827.38|6834.16|6834.16|6814.11|6814.11|0
1583153100000|2020-03-02 12:45:00|6824.84|6824.84|6832.02|6832.02|6837.66|6837.66|6816.39|6816.39|0
1583153400000|2020-03-02 12:50:00|6831.44|6831.44|6831.63|6831.63|6838.84|6838.84|6827.98|6827.98|0
1583153700000|2020-03-02 12:55:00|6832.35|6832.35|6879.05|6879.05|6879.05|6879.05|6832.35|6832.35|0
1583154000000|2020-03-02 13:00:00|6880.52|6880.52|6882.21|6882.21|6883.3|6883.3|6868.84|6868.84|0
1583154300000|2020-03-02 13:05:00|6880.94|6880.94|6863.7|6863.7|6887.18|6887.18|6862.74|6862.74|0
1583154600000|2020-03-02 13:10:00|6863.13|6863.13|6878.77|6878.77|6878.77|6878.77|6857.05|6857.05|0
1583154900000|2020-03-02 13:15:00|6877.5|6877.5|6891.42|6891.42|6896.95|6896.95|6873.95|6873.95|0
1583155200000|2020-03-02 13:20:00|6891.31|6891.31|6858.32|6858.32|6891.31|6891.31|6856.37|6856.37|0
1583155500000|2020-03-02 13:25:00|6855.78|6855.78|6859.06|6859.06|6859.06|6859.06|6838.68|6838.68|0
1583155800000|2020-03-02 13:30:00|6860.8|6860.8|6862.33|6862.33|6862.33|6862.33|6849.47|6849.47|0
1583156100000|2020-03-02 13:35:00|6862.54|6862.54|6858.71|6858.71|6871.36|6871.36|6856.89|6856.89|0
1583156400000|2020-03-02 13:40:00|6858.14|6858.14|6839.46|6839.46|6871.28|6871.28|6839.46|6839.46|0
1583156700000|2020-03-02 13:45:00|6840.73|6840.73|6859.05|6859.05|6859.05|6859.05|6840.73|6840.73|0
1583157000000|2020-03-02 13:50:00|6859.81|6859.81|6876.66|6876.66|6879.97|6879.97|6859.62|6859.62|0
1583157300000|2020-03-02 13:55:00|6877.93|6877.93|6916.55|6916.55|6917.12|6917.12|6877.93|6877.93|0
1583157600000|2020-03-02 14:00:00|6917.7|6917.7|6929.15|6929.15|6933.96|6933.96|6917.12|6917.12|0
1583157900000|2020-03-02 14:05:00|6929.73|6929.73|6949.95|6949.95|6951.95|6951.95|6928.54|6928.54|0
1583158200000|2020-03-02 14:10:00|6950.53|6950.53|6948.73|6948.73|6958.08|6958.08|6942.07|6942.07|0
1583158500000|2020-03-02 14:15:00|6948.15|6948.15|6953.07|6953.07|6954.21|6954.21|6926.49|6926.49|0
1583158800000|2020-03-02 14:20:00|6953.45|6953.45|6962.82|6962.82|6964.89|6964.89|6953.45|6953.45|0
1583159100000|2020-03-02 14:25:00|6964.09|6964.09|6974.31|6974.31|6977.11|6977.11|6962.82|6962.82|0
1583159400000|2020-03-02 14:30:00|6974.56|6974.56|6933.35|6933.35|6975.99|6975.99|6927.6|6927.6|0
1583159700000|2020-03-02 14:35:00|6933.25|6933.25|6899.1|6899.1|6934.13|6934.13|6899.1|6899.1|0
1583160000000|2020-03-02 14:40:00|6897.94|6897.94|6922.95|6922.95|6929.79|6929.79|6894.38|6894.38|0
1583160300000|2020-03-02 14:45:00|6922.69|6922.69|6906.75|6906.75|6947.16|6947.16|6906.75|6906.75|0
1583160600000|2020-03-02 14:50:00|6905.48|6905.48|6936.75|6936.75|6937.69|6937.69|6891.76|6891.76|0
1583160900000|2020-03-02 14:55:00|6936.37|6936.37|6911.86|6911.86|6938.3|6938.3|6911.86|6911.86|0
1583161200000|2020-03-02 15:00:00|6910.64|6910.64|6892.93|6892.93|6920.29|6920.29|6879.69|6879.69|0
1583161500000|2020-03-02 15:05:00|6892.55|6892.55|6891.8|6891.8|6899.62|6899.62|6878.8|6878.8|0
1583161800000|2020-03-02 15:10:00|6891.42|6891.42|6930.67|6930.67|6930.67|6930.67|6891.42|6891.42|0
1583162100000|2020-03-02 15:15:00|6929.41|6929.41|6906.23|6906.23|6931.98|6931.98|6895.49|6895.49|0
1583162400000|2020-03-02 15:20:00|6906.33|6906.33|6892.63|6892.63|6906.54|6906.54|6882.76|6882.76|0
1583162700000|2020-03-02 15:25:00|6893.01|6893.01|6902.87|6902.87|6920.39|6920.39|6888.39|6888.39|0
1583163000000|2020-03-02 15:30:00|6902.49|6902.49|6888.47|6888.47|6910.09|6910.09|6878.65|6878.65|0
1583163300000|2020-03-02 15:35:00|6888.09|6888.09|6910.41|6910.41|6912.24|6912.24|6886.93|6886.93|0
1583163600000|2020-03-02 15:40:00|6910.79|6910.79|6913.74|6913.74|6915.26|6915.26|6900.05|6900.05|0
1583163900000|2020-03-02 15:45:00|6913.79|6913.79|6931.06|6931.06|6931.06|6931.06|6913.79|6913.79|0
1583164200000|2020-03-02 15:50:00|6929.8|6929.8|6937.01|6937.01|6947.78|6947.78|6929.41|6929.41|0
1583164500000|2020-03-02 15:55:00|6937.59|6937.59|6920.55|6920.55|6946.23|6946.23|6920.55|6920.55|0
1583164800000|2020-03-02 16:00:00|6921.92|6921.92|6930.99|6930.99|6932.58|6932.58|6916.99|6916.99|0
1583165100000|2020-03-02 16:05:00|6930.94|6930.94|6900.57|6900.57|6930.94|6930.94|6899.02|6899.02|0
1583165400000|2020-03-02 16:10:00|6900.62|6900.62|6961.07|6961.07|6961.07|6961.07|6900.01|6900.01|0
1583165700000|2020-03-02 16:15:00|6959.81|6959.81|6939.58|6939.58|6968.52|6968.52|6939.05|6939.05|0
1583166000000|2020-03-02 16:20:00|6940.16|6940.16|6929.46|6929.46|6942.32|6942.32|6928.89|6928.89|0
1583166300000|2020-03-02 16:25:00|6929.51|6929.51|6930.24|6930.24|6942|6942|6922.58|6922.58|0
1583223300000|2020-03-03 08:15:00|7090.3|7090.3|7098.94|7098.94|7098.94|7098.94|7078.89|7078.89|0
1583223600000|2020-03-03 08:20:00|7100.79|7100.79|7101.78|7101.78|7101.78|7101.78|7087.85|7087.85|0
1583223900000|2020-03-03 08:25:00|7102.92|7102.92|7097.49|7097.49|7105.81|7105.81|7082.85|7082.85|0
1583224200000|2020-03-03 08:30:00|7096.22|7096.22|7129.54|7129.54|7130.8|7130.8|7096.22|7096.22|0
1583224500000|2020-03-03 08:35:00|7127.5|7127.5|7138.2|7138.2|7139.47|7139.47|7125.98|7125.98|0
1583224800000|2020-03-03 08:40:00|7137.44|7137.44|7138.9|7138.9|7153.64|7153.64|7131.88|7131.88|0
1583225100000|2020-03-03 08:45:00|7138.13|7138.13|7134.71|7134.71|7144.11|7144.11|7127.59|7127.59|0
1583225400000|2020-03-03 08:50:00|7134.13|7134.13|7106.14|7106.14|7134.13|7134.13|7105.82|7105.82|0
1583225700000|2020-03-03 08:55:00|7105.56|7105.56|7097.11|7097.11|7108.23|7108.23|7095.14|7095.14|0
1583226000000|2020-03-03 09:00:00|7096.53|7096.53|7064.09|7064.09|7096.53|7096.53|7064.09|7064.09|0
1583226300000|2020-03-03 09:05:00|7063.71|7063.71|7101.33|7101.33|7101.44|7101.44|7063.71|7063.71|0
1583226600000|2020-03-03 09:10:00|7102.6|7102.6|7108.78|7108.78|7115.45|7115.45|7101.79|7101.79|0
1583226900000|2020-03-03 09:15:00|7109.29|7109.29|7113.66|7113.66|7116.36|7116.36|7109.29|7109.29|0
1583227200000|2020-03-03 09:20:00|7114.04|7114.04|7095.35|7095.35|7125.28|7125.28|7095.35|7095.35|0
1583227500000|2020-03-03 09:25:00|7095.73|7095.73|7105.05|7105.05|7106.6|7106.6|7091.2|7091.2|0
1583227800000|2020-03-03 09:30:00|7105.1|7105.1|7129.88|7129.88|7133.55|7133.55|7105.1|7105.1|0
1583228100000|2020-03-03 09:35:00|7130.14|7130.14|7121.93|7121.93|7131.01|7131.01|7116.17|7116.17|0
1583228400000|2020-03-03 09:40:00|7121.67|7121.67|7126.25|7126.25|7136.93|7136.93|7120.25|7120.25|0
1583228700000|2020-03-03 09:45:00|7126.36|7126.36|7135.62|7135.62|7137.27|7137.27|7123.32|7123.32|0
1583229000000|2020-03-03 09:50:00|7135.04|7135.04|7129.67|7129.67|7137.11|7137.11|7127.5|7127.5|0
1583229300000|2020-03-03 09:55:00|7129.93|7129.93|7140.37|7140.37|7141.94|7141.94|7125.83|7125.83|0
1583229600000|2020-03-03 10:00:00|7140.62|7140.62|7148.36|7148.36|7154.14|7154.14|7137.07|7137.07|0
1583229900000|2020-03-03 10:05:00|7148.06|7148.06|7123.33|7123.33|7148.06|7148.06|7117.81|7117.81|0
1583230200000|2020-03-03 10:10:00|7123.71|7123.71|7121.91|7121.91|7136.31|7136.31|7121.91|7121.91|0
1583230500000|2020-03-03 10:15:00|7122.49|7122.49|7138.31|7138.31|7142.44|7142.44|7122.49|7122.49|0
1583230800000|2020-03-03 10:20:00|7138.16|7138.16|7135.87|7135.87|7138.16|7138.16|7129.32|7129.32|0
1583231100000|2020-03-03 10:25:00|7137.09|7137.09|7137.23|7137.23|7143.3|7143.3|7126.36|7126.36|0
1583231400000|2020-03-03 10:30:00|7136.85|7136.85|7129.72|7129.72|7144.41|7144.41|7129.72|7129.72|0
1583231700000|2020-03-03 10:35:00|7128.46|7128.46|7126|7126|7128.74|7128.74|7116.91|7116.91|0
1583232000000|2020-03-03 10:40:00|7126.76|7126.76|7119.7|7119.7|7129.62|7129.62|7114.28|7114.28|0
1583232300000|2020-03-03 10:45:00|7120.97|7120.97|7124.19|7124.19|7129.52|7129.52|7120.5|7120.5|0
1583232600000|2020-03-03 10:50:00|7124.39|7124.39|7140.76|7140.76|7142.21|7142.21|7124.39|7124.39|0
1583232900000|2020-03-03 10:55:00|7139.5|7139.5|7137.29|7137.29|7139.55|7139.55|7135.09|7135.09|0
1583233200000|2020-03-03 11:00:00|7137.08|7137.08|7116.85|7116.85|7137.08|7137.08|7114.85|7114.85|0
1583233500000|2020-03-03 11:05:00|7118.37|7118.37|7097.06|7097.06|7119.86|7119.86|7089.58|7089.58|0
1583233800000|2020-03-03 11:10:00|7096.96|7096.96|7088.85|7088.85|7099.98|7099.98|7071.67|7071.67|0
1583234100000|2020-03-03 11:15:00|7089.11|7089.11|7101.15|7101.15|7102.93|7102.93|7084.08|7084.08|0
1583234400000|2020-03-03 11:20:00|7100.77|7100.77|7094.98|7094.98|7104.64|7104.64|7094.98|7094.98|0
1583234700000|2020-03-03 11:25:00|7095.37|7095.37|7070.37|7070.37|7095.37|7095.37|7065.23|7065.23|0
1583235000000|2020-03-03 11:30:00|7070.52|7070.52|7080.89|7080.89|7085.25|7085.25|7070.52|7070.52|0
1583235300000|2020-03-03 11:35:00|7082.15|7082.15|7082.25|7082.25|7089.35|7089.35|7081.27|7081.27|0
1583235600000|2020-03-03 11:40:00|7081.68|7081.68|7071.53|7071.53|7081.68|7081.68|7069.72|7069.72|0
1583235900000|2020-03-03 11:45:00|7071.78|7071.78|7067.06|7067.06|7075.58|7075.58|7064.17|7064.17|0
1583236200000|2020-03-03 11:50:00|7066.48|7066.48|7080.43|7080.43|7080.43|7080.43|7063.76|7063.76|0
1583236500000|2020-03-03 11:55:00|7080.05|7080.05|7082.23|7082.23|7090.3|7090.3|7080.05|7080.05|0
1583236800000|2020-03-03 12:00:00|7081.46|7081.46|7103.6|7103.6|7105.51|7105.51|7081.46|7081.46|0
1583237100000|2020-03-03 12:05:00|7101.8|7101.8|7107.09|7107.09|7107.09|7107.09|7088.25|7088.25|0
1583237400000|2020-03-03 12:10:00|7106.33|7106.33|7109.05|7109.05|7114.85|7114.85|7101.75|7101.75|0
1583237700000|2020-03-03 12:15:00|7109.1|7109.1|7119.08|7119.08|7123.31|7123.31|7108.84|7108.84|0
1583238000000|2020-03-03 12:20:00|7118.32|7118.32|7123.37|7123.37|7125.12|7125.12|7108.34|7108.34|0
1583238300000|2020-03-03 12:25:00|7122.79|7122.79|7115.85|7115.85|7124.27|7124.27|7111.61|7111.61|0
1583238600000|2020-03-03 12:30:00|7117.01|7117.01|7120.96|7120.96|7133.73|7133.73|7116.43|7116.43|0
1583238900000|2020-03-03 12:35:00|7121.54|7121.54|7075.56|7075.56|7122.11|7122.11|7071.15|7071.15|0
1583239200000|2020-03-03 12:40:00|7075.18|7075.18|7065.11|7065.11|7087.22|7087.22|7062.3|7062.3|0
1583239500000|2020-03-03 12:45:00|7064.53|7064.53|7053.29|7053.29|7064.9|7064.9|7047.72|7047.72|0
1583239800000|2020-03-03 12:50:00|7055.82|7055.82|7053.99|7053.99|7066.63|7066.63|7048.96|7048.96|0
1583240100000|2020-03-03 12:55:00|7053.61|7053.61|7076.82|7076.82|7080.9|7080.9|7041.98|7041.98|0
1583240400000|2020-03-03 13:00:00|7075.17|7075.17|7055.74|7055.74|7075.17|7075.17|7055.15|7055.15|0
1583240700000|2020-03-03 13:05:00|7055.99|7055.99|7052.03|7052.03|7057.26|7057.26|7045.86|7045.86|0
1583241000000|2020-03-03 13:10:00|7051.46|7051.46|7063.88|7063.88|7064.26|7064.26|7045.89|7045.89|0
1583241300000|2020-03-03 13:15:00|7062.34|7062.34|7068.85|7068.85|7070.12|7070.12|7055.23|7055.23|0
1583241600000|2020-03-03 13:20:00|7068.09|7068.09|7084.27|7084.27|7086.3|7086.3|7063.99|7063.99|0
1583241900000|2020-03-03 13:25:00|7083.89|7083.89|7088.98|7088.98|7101.22|7101.22|7082.37|7082.37|0
1583242200000|2020-03-03 13:30:00|7087.71|7087.71|7092.72|7092.72|7096.84|7096.84|7081.87|7081.87|0
1583242500000|2020-03-03 13:35:00|7092.62|7092.62|7073.98|7073.98|7092.62|7092.62|7073.4|7073.4|0
1583242800000|2020-03-03 13:40:00|7073.47|7073.47|7065.44|7065.44|7074.54|7074.54|7063.32|7063.32|0
1583243100000|2020-03-03 13:45:00|7066.7|7066.7|7062.23|7062.23|7066.7|7066.7|7058.05|7058.05|0
1583243400000|2020-03-03 13:50:00|7062.86|7062.86|7076.31|7076.31|7082.58|7082.58|7062.86|7062.86|0
1583243700000|2020-03-03 13:55:00|7076.56|7076.56|7089.83|7089.83|7089.83|7089.83|7076.18|7076.18|0
1583244000000|2020-03-03 14:00:00|7089.58|7089.58|7084.81|7084.81|7089.58|7089.58|7077.44|7077.44|0
1583244300000|2020-03-03 14:05:00|7086.46|7086.46|7091.17|7091.17|7094.1|7094.1|7085.7|7085.7|0
1583244600000|2020-03-03 14:10:00|7090.79|7090.79|7078.05|7078.05|7091.55|7091.55|7077.22|7077.22|0
1583244900000|2020-03-03 14:15:00|7079.9|7079.9|7100.48|7100.48|7105.19|7105.19|7079.81|7079.81|0
1583245200000|2020-03-03 14:20:00|7099.91|7099.91|7113.59|7113.59|7113.59|7113.59|7099.91|7099.91|0
1583245500000|2020-03-03 14:25:00|7114.85|7114.85|7124.8|7124.8|7128.21|7128.21|7112.25|7112.25|0
1583245800000|2020-03-03 14:30:00|7124.22|7124.22|7078.25|7078.25|7124.22|7124.22|7077.87|7077.87|0
1583246100000|2020-03-03 14:35:00|7076.98|7076.98|7076.49|7076.49|7078.25|7078.25|7066.16|7066.16|0
1583246400000|2020-03-03 14:40:00|7077.75|7077.75|7073.23|7073.23|7085.54|7085.54|7073.23|7073.23|0
1583246700000|2020-03-03 14:45:00|7072.85|7072.85|7068.51|7068.51|7075|7075|7061.36|7061.36|0
1583247000000|2020-03-03 14:50:00|7067.93|7067.93|7049.87|7049.87|7067.93|7067.93|7042.91|7042.91|0
1583247300000|2020-03-03 14:55:00|7049.29|7049.29|7055.08|7055.08|7062.79|7062.79|7043.89|7043.89|0
1583247600000|2020-03-03 15:00:00|7055.24|7055.24|7159.42|7159.42|7168.61|7168.61|7055.24|7055.24|0
1583247900000|2020-03-03 15:05:00|7160.18|7160.18|7104|7104|7171.97|7171.97|7102.73|7102.73|0
1583248200000|2020-03-03 15:10:00|7107.8|7107.8|7082.66|7082.66|7117.16|7117.16|7075.87|7075.87|0
1583248500000|2020-03-03 15:15:00|7081.32|7081.32|7053.62|7053.62|7081.32|7081.32|7050.66|7050.66|0
1583248800000|2020-03-03 15:20:00|7055.65|7055.65|7084.65|7084.65|7086.3|7086.3|7048.38|7048.38|0
1583249100000|2020-03-03 15:25:00|7084.27|7084.27|7056.73|7056.73|7097.38|7097.38|7049.73|7049.73|0
1583249400000|2020-03-03 15:30:00|7052.62|7052.62|7048.02|7048.02|7080.48|7080.48|7043.43|7043.43|0
1583249700000|2020-03-03 15:35:00|7046.75|7046.75|7053.95|7053.95|7075.15|7075.15|7044.49|7044.49|0
1583250000000|2020-03-03 15:40:00|7051.83|7051.83|7069.56|7069.56|7077.63|7077.63|7046.88|7046.88|0
1583250300000|2020-03-03 15:45:00|7069.82|7069.82|7048.67|7048.67|7076.79|7076.79|7046.5|7046.5|0
1583250600000|2020-03-03 15:50:00|7048.29|7048.29|7052.08|7052.08|7059.76|7059.76|7046.17|7046.17|0
1583250900000|2020-03-03 15:55:00|7055.12|7055.12|7084.64|7084.64|7089.73|7089.73|7054.48|7054.48|0
1583251200000|2020-03-03 16:00:00|7084.39|7084.39|7071.35|7071.35|7094.9|7094.9|7065.55|7065.55|0
1583251500000|2020-03-03 16:05:00|7070.09|7070.09|7039.23|7039.23|7070.09|7070.09|7038.4|7038.4|0
1583251800000|2020-03-03 16:10:00|7039.29|7039.29|7011.94|7011.94|7040.73|7040.73|7011.49|7011.49|0
1583252100000|2020-03-03 16:15:00|7012.62|7012.62|7026.16|7026.16|7038.4|7038.4|7012.62|7012.62|0
1583252400000|2020-03-03 16:20:00|7027.11|7027.11|6993.88|6993.88|7027.36|7027.36|6993.88|6993.88|0
1583252700000|2020-03-03 16:25:00|6993.3|6993.3|6992.41|6992.41|7009.32|7009.32|6983.03|6983.03|0
1583309700000|2020-03-04 08:15:00|6956.74|6956.74|6979.97|6979.97|6980.75|6980.75|6951.71|6951.71|0
1583310000000|2020-03-04 08:20:00|6981.13|6981.13|7001.24|7001.24|7001.36|7001.36|6977.94|6977.94|0
1583310300000|2020-03-04 08:25:00|6999.14|6999.14|7018.8|7018.8|7018.8|7018.8|6987.47|6987.47|0
1583310600000|2020-03-04 08:30:00|7019.95|7019.95|7043.86|7043.86|7044.44|7044.44|7000.06|7000.06|0
1583310900000|2020-03-04 08:35:00|7044.02|7044.02|7063.65|7063.65|7063.65|7063.65|7033.66|7033.66|0
1583311200000|2020-03-04 08:40:00|7063.08|7063.08|7050.89|7050.89|7064.69|7064.69|7046.22|7046.22|0
1583311500000|2020-03-04 08:45:00|7051.28|7051.28|7062.13|7062.13|7064.67|7064.67|7032.42|7032.42|0
1583311800000|2020-03-04 08:50:00|7062.39|7062.39|7081.31|7081.31|7082.57|7082.57|7057.32|7057.32|0
1583312100000|2020-03-04 08:55:00|7080.55|7080.55|7060.05|7060.05|7082.07|7082.07|7054.23|7054.23|0
1583312400000|2020-03-04 09:00:00|7061.2|7061.2|7079.51|7079.51|7080.28|7080.28|7061.2|7061.2|0
1583312700000|2020-03-04 09:05:00|7080.78|7080.78|7067.14|7067.14|7091.86|7091.86|7063.17|7063.17|0
1583313000000|2020-03-04 09:10:00|7067.72|7067.72|7061.53|7061.53|7068.41|7068.41|7054.01|7054.01|0
1583313300000|2020-03-04 09:15:00|7061.15|7061.15|7077.22|7077.22|7077.22|7077.22|7056.44|7056.44|0
1583313600000|2020-03-04 09:20:00|7077.32|7077.32|7091.42|7091.42|7093.7|7093.7|7077.32|7077.32|0
1583313900000|2020-03-04 09:25:00|7091.17|7091.17|7110.59|7110.59|7111.22|7111.22|7091.17|7091.17|0
1583314200000|2020-03-04 09:30:00|7110.53|7110.53|7111.65|7111.65|7111.8|7111.8|7102.58|7102.58|0
1583314500000|2020-03-04 09:35:00|7113.17|7113.17|7130.72|7130.72|7136.39|7136.39|7112.81|7112.81|0
1583314800000|2020-03-04 09:40:00|7129.56|7129.56|7124.8|7124.8|7134.93|7134.93|7122.7|7122.7|0
1583315100000|2020-03-04 09:45:00|7124.42|7124.42|7140.77|7140.77|7140.77|7140.77|7123.01|7123.01|0
1583315400000|2020-03-04 09:50:00|7141.91|7141.91|7123.23|7123.23|7148.08|7148.08|7120.82|7120.82|0
1583315700000|2020-03-04 09:55:00|7123.02|7123.02|7130.49|7130.49|7131.44|7131.44|7118.92|7118.92|0
1583316000000|2020-03-04 10:00:00|7129.91|7129.91|7123.8|7123.8|7130.54|7130.54|7111.09|7111.09|0
1583316300000|2020-03-04 10:05:00|7124.38|7124.38|7128.04|7128.04|7128.61|7128.61|7113.38|7113.38|0
1583316600000|2020-03-04 10:10:00|7127.46|7127.46|7125.51|7125.51|7136.27|7136.27|7125.08|7125.08|0
1583316900000|2020-03-04 10:15:00|7125.89|7125.89|7126.07|7126.07|7132.55|7132.55|7120.04|7120.04|0
1583317200000|2020-03-04 10:20:00|7127.34|7127.34|7128.22|7128.22|7136.06|7136.06|7127.34|7127.34|0
1583317500000|2020-03-04 10:25:00|7129.49|7129.49|7124.07|7124.07|7140.24|7140.24|7124.07|7124.07|0
1583317800000|2020-03-04 10:30:00|7124.45|7124.45|7109|7109|7126.45|7126.45|7106.92|7106.92|0
1583318100000|2020-03-04 10:35:00|7107.73|7107.73|7122.39|7122.39|7122.66|7122.66|7105.37|7105.37|0
1583318400000|2020-03-04 10:40:00|7122.44|7122.44|7116|7116|7123.26|7123.26|7116|7116|0
1583318700000|2020-03-04 10:45:00|7116.58|7116.58|7109.74|7109.74|7116.83|7116.83|7106.04|7106.04|0
1583319000000|2020-03-04 10:50:00|7110.31|7110.31|7109.34|7109.34|7113.64|7113.64|7106.59|7106.59|0
1583319300000|2020-03-04 10:55:00|7109.23|7109.23|7104.84|7104.84|7109.23|7109.23|7093|7093|0
1583319600000|2020-03-04 11:00:00|7106.11|7106.11|7096.51|7096.51|7108.05|7108.05|7096.51|7096.51|0
1583319900000|2020-03-04 11:05:00|7097.51|7097.51|7097.23|7097.23|7103.46|7103.46|7090.41|7090.41|0
1583320200000|2020-03-04 11:10:00|7098|7098|7101.95|7101.95|7102.19|7102.19|7096.08|7096.08|0
1583320500000|2020-03-04 11:15:00|7102.2|7102.2|7103.45|7103.45|7105.59|7105.59|7099.42|7099.42|0
1583320800000|2020-03-04 11:20:00|7104.72|7104.72|7130.01|7130.01|7130.01|7130.01|7104.67|7104.67|0
1583321100000|2020-03-04 11:25:00|7128.85|7128.85|7136.75|7136.75|7136.75|7136.75|7128.85|7128.85|0
1583321400000|2020-03-04 11:30:00|7136.37|7136.37|7148.18|7148.18|7148.18|7148.18|7134.17|7134.17|0
1583321700000|2020-03-04 11:35:00|7146.66|7146.66|7149.81|7149.81|7151.95|7151.95|7139.04|7139.04|0
1583322000000|2020-03-04 11:40:00|7150.06|7150.06|7145.09|7145.09|7152.43|7152.43|7145.09|7145.09|0
1583322300000|2020-03-04 11:45:00|7144.83|7144.83|7140.06|7140.06|7149.83|7149.83|7139.48|7139.48|0
1583322600000|2020-03-04 11:50:00|7141.33|7141.33|7134.44|7134.44|7142.18|7142.18|7134.44|7134.44|0
1583322900000|2020-03-04 11:55:00|7134.28|7134.28|7137.14|7137.14|7137.14|7137.14|7128.71|7128.71|0
1583323200000|2020-03-04 12:00:00|7137.72|7137.72|7119.48|7119.48|7138.33|7138.33|7117.88|7117.88|0
1583323500000|2020-03-04 12:05:00|7120.11|7120.11|7144.23|7144.23|7146.01|7146.01|7120.11|7120.11|0
1583323800000|2020-03-04 12:10:00|7144.54|7144.54|7137.53|7137.53|7148.34|7148.34|7134.74|7134.74|0
1583324100000|2020-03-04 12:15:00|7137.69|7137.69|7136.71|7136.71|7137.79|7137.79|7130.31|7130.31|0
1583324400000|2020-03-04 12:20:00|7139.25|7139.25|7152.04|7152.04|7153.66|7153.66|7139.14|7139.14|0
1583324700000|2020-03-04 12:25:00|7151.99|7151.99|7151.92|7151.92|7155.38|7155.38|7144.06|7144.06|0
1583325000000|2020-03-04 12:30:00|7152.07|7152.07|7154.78|7154.78|7155.36|7155.36|7143.74|7143.74|0
1583325300000|2020-03-04 12:35:00|7155.16|7155.16|7164.1|7164.1|7169.59|7169.59|7153.64|7153.64|0
1583325600000|2020-03-04 12:40:00|7165.37|7165.37|7171.57|7171.57|7173.09|7173.09|7162.72|7162.72|0
1583325900000|2020-03-04 12:45:00|7171.95|7171.95|7182.6|7182.6|7187.62|7187.62|7171.95|7171.95|0
1583326200000|2020-03-04 12:50:00|7180.96|7180.96|7181.81|7181.81|7187.11|7187.11|7173.06|7173.06|0
1583326500000|2020-03-04 12:55:00|7181.43|7181.43|7165.79|7165.79|7181.43|7181.43|7165.79|7165.79|0
1583326800000|2020-03-04 13:00:00|7166.17|7166.17|7163.91|7163.91|7171.55|7171.55|7163.8|7163.8|0
1583327100000|2020-03-04 13:05:00|7162.65|7162.65|7138.33|7138.33|7162.65|7162.65|7137.75|7137.75|0
1583327400000|2020-03-04 13:10:00|7137.92|7137.92|7126.08|7126.08|7144.7|7144.7|7125.19|7125.19|0
1583327700000|2020-03-04 13:15:00|7126.13|7126.13|7128.05|7128.05|7132.92|7132.92|7117.23|7117.23|0
1583328000000|2020-03-04 13:20:00|7126.79|7126.79|7137.79|7137.79|7150.59|7150.59|7126.79|7126.79|0
1583328300000|2020-03-04 13:25:00|7139.31|7139.31|7135.68|7135.68|7147.17|7147.17|7135.56|7135.56|0
1583328600000|2020-03-04 13:30:00|7136.26|7136.26|7136.85|7136.85|7136.85|7136.85|7131.88|7131.88|0
1583328900000|2020-03-04 13:35:00|7135.58|7135.58|7143.71|7143.71|7145.65|7145.65|7132.47|7132.47|0
1583329200000|2020-03-04 13:40:00|7144.28|7144.28|7144.98|7144.98|7144.98|7144.98|7135.52|7135.52|0
1583329500000|2020-03-04 13:45:00|7144.73|7144.73|7139.08|7139.08|7152.96|7152.96|7137.41|7137.41|0
1583329800000|2020-03-04 13:50:00|7140.35|7140.35|7127.63|7127.63|7143.66|7143.66|7126.84|7126.84|0
1583330100000|2020-03-04 13:55:00|7128.9|7128.9|7121.65|7121.65|7133.14|7133.14|7121.65|7121.65|0
1583330400000|2020-03-04 14:00:00|7121.07|7121.07|7101.63|7101.63|7121.07|7121.07|7099.85|7099.85|0
1583330700000|2020-03-04 14:05:00|7102.07|7102.07|7122.93|7122.93|7125.41|7125.41|7102.07|7102.07|0
1583331000000|2020-03-04 14:10:00|7124.2|7124.2|7132.96|7132.96|7135.21|7135.21|7121.61|7121.61|0
1583331300000|2020-03-04 14:15:00|7132.38|7132.38|7127.22|7127.22|7132.38|7132.38|7122.19|7122.19|0
1583331600000|2020-03-04 14:20:00|7126.84|7126.84|7128.98|7128.98|7132.66|7132.66|7122.38|7122.38|0
1583331900000|2020-03-04 14:25:00|7130.25|7130.25|7120.93|7120.93|7130.6|7130.6|7118.82|7118.82|0
1583332200000|2020-03-04 14:30:00|7120.54|7120.54|7118.55|7118.55|7143.01|7143.01|7113.22|7113.22|0
1583332500000|2020-03-04 14:35:00|7118.76|7118.76|7086.32|7086.32|7118.76|7118.76|7079.6|7079.6|0
1583332800000|2020-03-04 14:40:00|7085.94|7085.94|7072.68|7072.68|7095.41|7095.41|7064.33|7064.33|0
1583333100000|2020-03-04 14:45:00|7073.06|7073.06|7072.79|7072.79|7085.33|7085.33|7060.47|7060.47|0
1583333400000|2020-03-04 14:50:00|7074.06|7074.06|7044.17|7044.17|7074.64|7074.64|7041.5|7041.5|0
1583333700000|2020-03-04 14:55:00|7043.79|7043.79|7046.08|7046.08|7049.89|7049.89|7032.28|7032.28|0
1583334000000|2020-03-04 15:00:00|7043.55|7043.55|7041.83|7041.83|7068.11|7068.11|7038.44|7038.44|0
1583334300000|2020-03-04 15:05:00|7041.45|7041.45|7062.87|7062.87|7067.19|7067.19|7027.62|7027.62|0
1583334600000|2020-03-04 15:10:00|7062.3|7062.3|7052.64|7052.64|7062.81|7062.81|7045.21|7045.21|0
1583334900000|2020-03-04 15:15:00|7053.21|7053.21|7066.72|7066.72|7071.27|7071.27|7044.31|7044.31|0
1583335200000|2020-03-04 15:20:00|7069.46|7069.46|7080.13|7080.13|7081.13|7081.13|7061.06|7061.06|0
1583335500000|2020-03-04 15:25:00|7080.03|7080.03|7076.11|7076.11|7086.06|7086.06|7072.33|7072.33|0
1583335800000|2020-03-04 15:30:00|7076.21|7076.21|7043.16|7043.16|7077.9|7077.9|7042.32|7042.32|0
1583336100000|2020-03-04 15:35:00|7044.43|7044.43|7034.44|7034.44|7057.49|7057.49|7025.54|7025.54|0
1583336400000|2020-03-04 15:40:00|7036.98|7036.98|7041.84|7041.84|7041.84|7041.84|7025.89|7025.89|0
1583336700000|2020-03-04 15:45:00|7044.38|7044.38|7031.02|7031.02|7048.55|7048.55|7028.09|7028.09|0
1583337000000|2020-03-04 15:50:00|7030.96|7030.96|7032.28|7032.28|7049.8|7049.8|7030.5|7030.5|0
1583337300000|2020-03-04 15:55:00|7032.23|7032.23|7029.62|7029.62|7045.67|7045.67|7026.15|7026.15|0
1583337600000|2020-03-04 16:00:00|7029.52|7029.52|7021.14|7021.14|7043.71|7043.71|7021.14|7021.14|0
1583337900000|2020-03-04 16:05:00|7021.52|7021.52|7028.58|7028.58|7037.54|7037.54|7020.41|7020.41|0
1583338200000|2020-03-04 16:10:00|7028.2|7028.2|7039.68|7039.68|7043.26|7043.26|7024.86|7024.86|0
1583338500000|2020-03-04 16:15:00|7040.85|7040.85|7039.35|7039.35|7042.88|7042.88|7033.65|7033.65|0
1583338800000|2020-03-04 16:20:00|7039.73|7039.73|7032.28|7032.28|7040.09|7040.09|7015.29|7015.29|0
1583339100000|2020-03-04 16:25:00|7032.38|7032.38|7055.49|7055.49|7057.04|7057.04|7030.27|7030.27|0
1583396100000|2020-03-05 08:15:00|7103.54|7103.54|7071.1|7071.1|7104.68|7104.68|7071.1|7071.1|0
1583396400000|2020-03-05 08:20:00|7069.57|7069.57|7043.35|7043.35|7069.57|7069.57|7035.62|7035.62|0
1583396700000|2020-03-05 08:25:00|7043.46|7043.46|7044.92|7044.92|7057.98|7057.98|7034.93|7034.93|0
1583397000000|2020-03-05 08:30:00|7045.68|7045.68|7035.9|7035.9|7054.3|7054.3|7026.24|7026.24|0
1583397300000|2020-03-05 08:35:00|7033.99|7033.99|7039.27|7039.27|7060.36|7060.36|7033.99|7033.99|0
1583397600000|2020-03-05 08:40:00|7040.03|7040.03|7068.65|7068.65|7073.77|7073.77|7038.68|7038.68|0
1583397900000|2020-03-05 08:45:00|7068.55|7068.55|7073.3|7073.3|7073.3|7073.3|7060.93|7060.93|0
1583398200000|2020-03-05 08:50:00|7073.35|7073.35|7090.59|7090.59|7093.26|7093.26|7069.06|7069.06|0
1583398500000|2020-03-05 08:55:00|7090.97|7090.97|7052.41|7052.41|7091.55|7091.55|7052.41|7052.41|0
1583398800000|2020-03-05 09:00:00|7052.03|7052.03|7025.19|7025.19|7052.41|7052.41|7025.19|7025.19|0
1583399100000|2020-03-05 09:05:00|7023.72|7023.72|6983.53|6983.53|7023.72|7023.72|6981.68|6981.68|0
1583399400000|2020-03-05 09:10:00|6984.79|6984.79|6986.03|6986.03|6989.53|6989.53|6972.41|6972.41|0
1583399700000|2020-03-05 09:15:00|6984.76|6984.76|6997.75|6997.75|7000.89|7000.89|6979.12|6979.12|0
1583400000000|2020-03-05 09:20:00|6997.17|6997.17|6981.65|6981.65|7001.11|7001.11|6976.1|6976.1|0
1583400300000|2020-03-05 09:25:00|6982.23|6982.23|6967.74|6967.74|6982.23|6982.23|6965.47|6965.47|0
1583400600000|2020-03-05 09:30:00|6968.42|6968.42|6966.39|6966.39|6979.49|6979.49|6961.91|6961.91|0
1583400900000|2020-03-05 09:35:00|6966.77|6966.77|6981.13|6981.13|6982.39|6982.39|6966.77|6966.77|0
1583401200000|2020-03-05 09:40:00|6979.97|6979.97|6964.36|6964.36|6980.47|6980.47|6964.3|6964.3|0
1583401500000|2020-03-05 09:45:00|6964.52|6964.52|6967.3|6967.3|6978.02|6978.02|6959.4|6959.4|0
1583401800000|2020-03-05 09:50:00|6966.54|6966.54|6964.14|6964.14|6968.9|6968.9|6955.51|6955.51|0
1583402100000|2020-03-05 09:55:00|6963.37|6963.37|6951.13|6951.13|6963.75|6963.75|6944.77|6944.77|0
1583402400000|2020-03-05 10:00:00|6951.34|6951.34|6949.19|6949.19|6951.39|6951.39|6930.08|6930.08|0
1583402700000|2020-03-05 10:05:00|6949.49|6949.49|6928.34|6928.34|6949.73|6949.73|6927.86|6927.86|0
1583403000000|2020-03-05 10:10:00|6929.1|6929.1|6910.97|6910.97|6929.1|6929.1|6910.22|6910.22|0
1583403300000|2020-03-05 10:15:00|6910.26|6910.26|6904.92|6904.92|6910.64|6910.64|6897.17|6897.17|0
1583403600000|2020-03-05 10:20:00|6904.51|6904.51|6888.23|6888.23|6904.51|6904.51|6888.23|6888.23|0
1583403900000|2020-03-05 10:25:00|6888.8|6888.8|6889.78|6889.78|6897.84|6897.84|6885.11|6885.11|0
1583404200000|2020-03-05 10:30:00|6889.98|6889.98|6910.76|6910.76|6911.77|6911.77|6884.93|6884.93|0
1583404500000|2020-03-05 10:35:00|6910.18|6910.18|6908.18|6908.18|6910.18|6910.18|6893.82|6893.82|0
1583404800000|2020-03-05 10:40:00|6908.56|6908.56|6898.7|6898.7|6908.56|6908.56|6891.7|6891.7|0
1583405100000|2020-03-05 10:45:00|6898.32|6898.32|6920.1|6920.1|6923.75|6923.75|6893.12|6893.12|0
1583405400000|2020-03-05 10:50:00|6920.68|6920.68|6900.02|6900.02|6923.19|6923.19|6900.02|6900.02|0
1583405700000|2020-03-05 10:55:00|6899.76|6899.76|6894.88|6894.88|6904.89|6904.89|6894.07|6894.07|0
1583406000000|2020-03-05 11:00:00|6896.03|6896.03|6904.83|6904.83|6914.28|6914.28|6896.03|6896.03|0
1583406300000|2020-03-05 11:05:00|6904.68|6904.68|6917.9|6917.9|6917.9|6917.9|6894.63|6894.63|0
1583406600000|2020-03-05 11:10:00|6917.95|6917.95|6917.63|6917.63|6928.42|6928.42|6913.44|6913.44|0
1583406900000|2020-03-05 11:15:00|6918.9|6918.9|6903.25|6903.25|6925.08|6925.08|6901.34|6901.34|0
1583407200000|2020-03-05 11:20:00|6902.49|6902.49|6897.66|6897.66|6918.6|6918.6|6894.65|6894.65|0
1583407500000|2020-03-05 11:25:00|6897.76|6897.76|6900.24|6900.24|6910.9|6910.9|6897.76|6897.76|0
1583407800000|2020-03-05 11:30:00|6901.02|6901.02|6898.6|6898.6|6908.36|6908.36|6896.75|6896.75|0
1583408100000|2020-03-05 11:35:00|6898.02|6898.02|6890.65|6890.65|6898.02|6898.02|6880.74|6880.74|0
1583408400000|2020-03-05 11:40:00|6891.23|6891.23|6896.5|6896.5|6905.29|6905.29|6891.23|6891.23|0
1583408700000|2020-03-05 11:45:00|6895.74|6895.74|6890.05|6890.05|6901.13|6901.13|6886.14|6886.14|0
1583409000000|2020-03-05 11:50:00|6890.63|6890.63|6886.21|6886.21|6898.45|6898.45|6883.46|6883.46|0
1583409300000|2020-03-05 11:55:00|6887.36|6887.36|6902.84|6902.84|6905|6905|6887.36|6887.36|0
1583409600000|2020-03-05 12:00:00|6902.89|6902.89|6898.66|6898.66|6910.38|6910.38|6897.32|6897.32|0
1583409900000|2020-03-05 12:05:00|6898.71|6898.71|6899.78|6899.78|6902.91|6902.91|6892.83|6892.83|0
1583410200000|2020-03-05 12:10:00|6899.84|6899.84|6892.18|6892.18|6901.54|6901.54|6886.79|6886.79|0
1583410500000|2020-03-05 12:15:00|6892.28|6892.28|6892.76|6892.76|6897.2|6897.2|6889.22|6889.22|0
1583410800000|2020-03-05 12:20:00|6892.71|6892.71|6903.25|6903.25|6903.25|6903.25|6890.45|6890.45|0
1583411100000|2020-03-05 12:25:00|6902.68|6902.68|6910.57|6910.57|6914.85|6914.85|6901.94|6901.94|0
1583411400000|2020-03-05 12:30:00|6911.84|6911.84|6917.34|6917.34|6921.08|6921.08|6911.84|6911.84|0
1583411700000|2020-03-05 12:35:00|6919.01|6919.01|6908.75|6908.75|6919.17|6919.17|6903.35|6903.35|0
1583412000000|2020-03-05 12:40:00|6908.8|6908.8|6919.24|6919.24|6923.07|6923.07|6908.8|6908.8|0
1583412300000|2020-03-05 12:45:00|6918.48|6918.48|6906.68|6906.68|6921.61|6921.61|6906.68|6906.68|0
1583412600000|2020-03-05 12:50:00|6905.92|6905.92|6910.73|6910.73|6910.73|6910.73|6898.68|6898.68|0
1583412900000|2020-03-05 12:55:00|6911.11|6911.11|6902.56|6902.56|6920.41|6920.41|6902.36|6902.36|0
1583413200000|2020-03-05 13:00:00|6901.8|6901.8|6880.71|6880.71|6905.02|6905.02|6880.71|6880.71|0
1583413500000|2020-03-05 13:05:00|6881.29|6881.29|6874.82|6874.82|6881.74|6881.74|6873.67|6873.67|0
1583413800000|2020-03-05 13:10:00|6874.87|6874.87|6890.41|6890.41|6896.11|6896.11|6872.08|6872.08|0
1583414100000|2020-03-05 13:15:00|6891.18|6891.18|6880.73|6880.73|6891.18|6891.18|6879.79|6879.79|0
1583414400000|2020-03-05 13:20:00|6880.35|6880.35|6870.33|6870.33|6880.73|6880.73|6861.88|6861.88|0
1583414700000|2020-03-05 13:25:00|6870.71|6870.71|6862.05|6862.05|6870.71|6870.71|6861.83|6861.83|0
1583415000000|2020-03-05 13:30:00|6861.95|6861.95|6841.9|6841.9|6862.53|6862.53|6835.36|6835.36|0
1583415300000|2020-03-05 13:35:00|6841.95|6841.95|6843.91|6843.91|6853.39|6853.39|6837.91|6837.91|0
1583415600000|2020-03-05 13:40:00|6842.64|6842.64|6852.31|6852.31|6854.03|6854.03|6838.86|6838.86|0
1583415900000|2020-03-05 13:45:00|6852.89|6852.89|6856.03|6856.03|6863.84|6863.84|6852.51|6852.51|0
1583416200000|2020-03-05 13:50:00|6856.41|6856.41|6862.83|6862.83|6862.83|6862.83|6850.23|6850.23|0
1583416500000|2020-03-05 13:55:00|6862.94|6862.94|6849.44|6849.44|6862.94|6862.94|6849.44|6849.44|0
1583416800000|2020-03-05 14:00:00|6850.58|6850.58|6850.12|6850.12|6857.1|6857.1|6848.37|6848.37|0
1583417100000|2020-03-05 14:05:00|6849.74|6849.74|6822.83|6822.83|6849.74|6849.74|6821.88|6821.88|0
1583417400000|2020-03-05 14:10:00|6824.15|6824.15|6825.61|6825.61|6831.05|6831.05|6820.27|6820.27|0
1583417700000|2020-03-05 14:15:00|6825.56|6825.56|6831.52|6831.52|6831.52|6831.52|6821.42|6821.42|0
1583418000000|2020-03-05 14:20:00|6832.09|6832.09|6859.23|6859.23|6859.23|6859.23|6832.09|6832.09|0
1583418300000|2020-03-05 14:25:00|6859.61|6859.61|6864.44|6864.44|6866.25|6866.25|6855.27|6855.27|0
1583418600000|2020-03-05 14:30:00|6863.9|6863.9|6866.9|6866.9|6870.19|6870.19|6842.22|6842.22|0
1583418900000|2020-03-05 14:35:00|6867.16|6867.16|6872.57|6872.57|6875.65|6875.65|6862.2|6862.2|0
1583419200000|2020-03-05 14:40:00|6872.42|6872.42|6888.27|6888.27|6888.27|6888.27|6859.79|6859.79|0
1583419500000|2020-03-05 14:45:00|6886.93|6886.93|6869.79|6869.79|6886.93|6886.93|6864.74|6864.74|0
1583419800000|2020-03-05 14:50:00|6868.52|6868.52|6866.47|6866.47|6881.2|6881.2|6861.86|6861.86|0
1583420100000|2020-03-05 14:55:00|6867.84|6867.84|6858.77|6858.77|6869.34|6869.34|6852.71|6852.71|0
1583420400000|2020-03-05 15:00:00|6858.39|6858.39|6858.24|6858.24|6866.03|6866.03|6849.93|6849.93|0
1583420700000|2020-03-05 15:05:00|6857.86|6857.86|6846.64|6846.64|6857.86|6857.86|6844.14|6844.14|0
1583421000000|2020-03-05 15:10:00|6847.4|6847.4|6869.59|6869.59|6872.62|6872.62|6847.4|6847.4|0
1583421300000|2020-03-05 15:15:00|6869.21|6869.21|6874.52|6874.52|6874.52|6874.52|6856.17|6856.17|0
1583421600000|2020-03-05 15:20:00|6874.63|6874.63|6873.28|6873.28|6881.99|6881.99|6873.28|6873.28|0
1583421900000|2020-03-05 15:25:00|6873.66|6873.66|6866.83|6866.83|6875.25|6875.25|6866.83|6866.83|0
1583422200000|2020-03-05 15:30:00|6867.21|6867.21|6863.35|6863.35|6874.26|6874.26|6860.24|6860.24|0
1583422500000|2020-03-05 15:35:00|6862.77|6862.77|6843.48|6843.48|6863.2|6863.2|6843.48|6843.48|0
1583422800000|2020-03-05 15:40:00|6843.74|6843.74|6837.76|6837.76|6858.53|6858.53|6837.76|6837.76|0
1583423100000|2020-03-05 15:45:00|6837.38|6837.38|6855.59|6855.59|6859.23|6859.23|6834.8|6834.8|0
1583423400000|2020-03-05 15:50:00|6855.39|6855.39|6870.41|6870.41|6870.51|6870.51|6849.19|6849.19|0
1583423700000|2020-03-05 15:55:00|6870.79|6870.79|6858.23|6858.23|6871.37|6871.37|6856.51|6856.51|0
1583424000000|2020-03-05 16:00:00|6858.99|6858.99|6859.95|6859.95|6871.03|6871.03|6852.36|6852.36|0
1583424300000|2020-03-05 16:05:00|6860.53|6860.53|6879.04|6879.04|6880|6880|6860.53|6860.53|0
1583424600000|2020-03-05 16:10:00|6878.83|6878.83|6885.81|6885.81|6887.91|6887.91|6874.65|6874.65|0
1583424900000|2020-03-05 16:15:00|6885.76|6885.76|6877.52|6877.52|6885.83|6885.83|6876.75|6876.75|0
1583425200000|2020-03-05 16:20:00|6878.48|6878.48|6884.69|6884.69|6887.02|6887.02|6875.62|6875.62|0
1583425500000|2020-03-05 16:25:00|6884.49|6884.49|6893.63|6893.63|6898.53|6898.53|6884.28|6884.28|0
1583396100000|2020-03-05 08:15:00|7103.54|7103.54|7071.1|7071.1|7104.68|7104.68|7071.1|7071.1|0
1583396400000|2020-03-05 08:20:00|7069.57|7069.57|7043.35|7043.35|7069.57|7069.57|7035.62|7035.62|0
1583396700000|2020-03-05 08:25:00|7043.46|7043.46|7044.92|7044.92|7057.98|7057.98|7034.93|7034.93|0
1583397000000|2020-03-05 08:30:00|7045.68|7045.68|7035.9|7035.9|7054.3|7054.3|7026.24|7026.24|0
1583397300000|2020-03-05 08:35:00|7033.99|7033.99|7039.27|7039.27|7060.36|7060.36|7033.99|7033.99|0
1583397600000|2020-03-05 08:40:00|7040.03|7040.03|7068.65|7068.65|7073.77|7073.77|7038.68|7038.68|0
1583397900000|2020-03-05 08:45:00|7068.55|7068.55|7073.3|7073.3|7073.3|7073.3|7060.93|7060.93|0
1583398200000|2020-03-05 08:50:00|7073.35|7073.35|7090.59|7090.59|7093.26|7093.26|7069.06|7069.06|0
1583398500000|2020-03-05 08:55:00|7090.97|7090.97|7052.41|7052.41|7091.55|7091.55|7052.41|7052.41|0
1583398800000|2020-03-05 09:00:00|7052.03|7052.03|7025.19|7025.19|7052.41|7052.41|7025.19|7025.19|0
1583399100000|2020-03-05 09:05:00|7023.72|7023.72|6983.53|6983.53|7023.72|7023.72|6981.68|6981.68|0
1583399400000|2020-03-05 09:10:00|6984.79|6984.79|6986.03|6986.03|6989.53|6989.53|6972.41|6972.41|0
1583399700000|2020-03-05 09:15:00|6984.76|6984.76|6997.75|6997.75|7000.89|7000.89|6979.12|6979.12|0
1583400000000|2020-03-05 09:20:00|6997.17|6997.17|6981.65|6981.65|7001.11|7001.11|6976.1|6976.1|0
1583400300000|2020-03-05 09:25:00|6982.23|6982.23|6967.74|6967.74|6982.23|6982.23|6965.47|6965.47|0
1583400600000|2020-03-05 09:30:00|6968.42|6968.42|6966.39|6966.39|6979.49|6979.49|6961.91|6961.91|0
1583400900000|2020-03-05 09:35:00|6966.77|6966.77|6981.13|6981.13|6982.39|6982.39|6966.77|6966.77|0
1583401200000|2020-03-05 09:40:00|6979.97|6979.97|6964.36|6964.36|6980.47|6980.47|6964.3|6964.3|0
1583401500000|2020-03-05 09:45:00|6964.52|6964.52|6967.3|6967.3|6978.02|6978.02|6959.4|6959.4|0
1583401800000|2020-03-05 09:50:00|6966.54|6966.54|6964.14|6964.14|6968.9|6968.9|6955.51|6955.51|0
1583402100000|2020-03-05 09:55:00|6963.37|6963.37|6951.13|6951.13|6963.75|6963.75|6944.77|6944.77|0
1583402400000|2020-03-05 10:00:00|6951.34|6951.34|6949.19|6949.19|6951.39|6951.39|6930.08|6930.08|0
1583402700000|2020-03-05 10:05:00|6949.49|6949.49|6928.34|6928.34|6949.73|6949.73|6927.86|6927.86|0
1583403000000|2020-03-05 10:10:00|6929.1|6929.1|6910.97|6910.97|6929.1|6929.1|6910.22|6910.22|0
1583403300000|2020-03-05 10:15:00|6910.26|6910.26|6904.92|6904.92|6910.64|6910.64|6897.17|6897.17|0
1583403600000|2020-03-05 10:20:00|6904.51|6904.51|6888.23|6888.23|6904.51|6904.51|6888.23|6888.23|0
1583403900000|2020-03-05 10:25:00|6888.8|6888.8|6889.78|6889.78|6897.84|6897.84|6885.11|6885.11|0
1583404200000|2020-03-05 10:30:00|6889.98|6889.98|6910.76|6910.76|6911.77|6911.77|6884.93|6884.93|0
1583404500000|2020-03-05 10:35:00|6910.18|6910.18|6908.18|6908.18|6910.18|6910.18|6893.82|6893.82|0
1583404800000|2020-03-05 10:40:00|6908.56|6908.56|6898.7|6898.7|6908.56|6908.56|6891.7|6891.7|0
1583405100000|2020-03-05 10:45:00|6898.32|6898.32|6920.1|6920.1|6923.75|6923.75|6893.12|6893.12|0
1583405400000|2020-03-05 10:50:00|6920.68|6920.68|6900.02|6900.02|6923.19|6923.19|6900.02|6900.02|0
1583405700000|2020-03-05 10:55:00|6899.76|6899.76|6894.88|6894.88|6904.89|6904.89|6894.07|6894.07|0
1583406000000|2020-03-05 11:00:00|6896.03|6896.03|6904.83|6904.83|6914.28|6914.28|6896.03|6896.03|0
1583406300000|2020-03-05 11:05:00|6904.68|6904.68|6917.9|6917.9|6917.9|6917.9|6894.63|6894.63|0
1583406600000|2020-03-05 11:10:00|6917.95|6917.95|6917.63|6917.63|6928.42|6928.42|6913.44|6913.44|0
1583406900000|2020-03-05 11:15:00|6918.9|6918.9|6903.25|6903.25|6925.08|6925.08|6901.34|6901.34|0
1583407200000|2020-03-05 11:20:00|6902.49|6902.49|6897.66|6897.66|6918.6|6918.6|6894.65|6894.65|0
1583407500000|2020-03-05 11:25:00|6897.76|6897.76|6900.24|6900.24|6910.9|6910.9|6897.76|6897.76|0
1583407800000|2020-03-05 11:30:00|6901.02|6901.02|6898.6|6898.6|6908.36|6908.36|6896.75|6896.75|0
1583408100000|2020-03-05 11:35:00|6898.02|6898.02|6890.65|6890.65|6898.02|6898.02|6880.74|6880.74|0
1583408400000|2020-03-05 11:40:00|6891.23|6891.23|6896.5|6896.5|6905.29|6905.29|6891.23|6891.23|0
1583408700000|2020-03-05 11:45:00|6895.74|6895.74|6890.05|6890.05|6901.13|6901.13|6886.14|6886.14|0
1583409000000|2020-03-05 11:50:00|6890.63|6890.63|6886.21|6886.21|6898.45|6898.45|6883.46|6883.46|0
1583409300000|2020-03-05 11:55:00|6887.36|6887.36|6902.84|6902.84|6905|6905|6887.36|6887.36|0
1583409600000|2020-03-05 12:00:00|6902.89|6902.89|6898.66|6898.66|6910.38|6910.38|6897.32|6897.32|0
1583409900000|2020-03-05 12:05:00|6898.71|6898.71|6899.78|6899.78|6902.91|6902.91|6892.83|6892.83|0
1583410200000|2020-03-05 12:10:00|6899.84|6899.84|6892.18|6892.18|6901.54|6901.54|6886.79|6886.79|0
1583410500000|2020-03-05 12:15:00|6892.28|6892.28|6892.76|6892.76|6897.2|6897.2|6889.22|6889.22|0
1583410800000|2020-03-05 12:20:00|6892.71|6892.71|6903.25|6903.25|6903.25|6903.25|6890.45|6890.45|0
1583411100000|2020-03-05 12:25:00|6902.68|6902.68|6910.57|6910.57|6914.85|6914.85|6901.94|6901.94|0
1583411400000|2020-03-05 12:30:00|6911.84|6911.84|6917.34|6917.34|6921.08|6921.08|6911.84|6911.84|0
1583411700000|2020-03-05 12:35:00|6919.01|6919.01|6908.75|6908.75|6919.17|6919.17|6903.35|6903.35|0
1583412000000|2020-03-05 12:40:00|6908.8|6908.8|6919.24|6919.24|6923.07|6923.07|6908.8|6908.8|0
1583412300000|2020-03-05 12:45:00|6918.48|6918.48|6906.68|6906.68|6921.61|6921.61|6906.68|6906.68|0
1583412600000|2020-03-05 12:50:00|6905.92|6905.92|6910.73|6910.73|6910.73|6910.73|6898.68|6898.68|0
1583412900000|2020-03-05 12:55:00|6911.11|6911.11|6902.56|6902.56|6920.41|6920.41|6902.36|6902.36|0
1583413200000|2020-03-05 13:00:00|6901.8|6901.8|6880.71|6880.71|6905.02|6905.02|6880.71|6880.71|0
1583413500000|2020-03-05 13:05:00|6881.29|6881.29|6874.82|6874.82|6881.74|6881.74|6873.67|6873.67|0
1583413800000|2020-03-05 13:10:00|6874.87|6874.87|6890.41|6890.41|6896.11|6896.11|6872.08|6872.08|0
1583414100000|2020-03-05 13:15:00|6891.18|6891.18|6880.73|6880.73|6891.18|6891.18|6879.79|6879.79|0
1583414400000|2020-03-05 13:20:00|6880.35|6880.35|6870.33|6870.33|6880.73|6880.73|6861.88|6861.88|0
1583414700000|2020-03-05 13:25:00|6870.71|6870.71|6862.05|6862.05|6870.71|6870.71|6861.83|6861.83|0
1583415000000|2020-03-05 13:30:00|6861.95|6861.95|6841.9|6841.9|6862.53|6862.53|6835.36|6835.36|0
1583415300000|2020-03-05 13:35:00|6841.95|6841.95|6843.91|6843.91|6853.39|6853.39|6837.91|6837.91|0
1583415600000|2020-03-05 13:40:00|6842.64|6842.64|6852.31|6852.31|6854.03|6854.03|6838.86|6838.86|0
1583415900000|2020-03-05 13:45:00|6852.89|6852.89|6856.03|6856.03|6863.84|6863.84|6852.51|6852.51|0
1583416200000|2020-03-05 13:50:00|6856.41|6856.41|6862.83|6862.83|6862.83|6862.83|6850.23|6850.23|0
1583416500000|2020-03-05 13:55:00|6862.94|6862.94|6849.44|6849.44|6862.94|6862.94|6849.44|6849.44|0
1583416800000|2020-03-05 14:00:00|6850.58|6850.58|6850.12|6850.12|6857.1|6857.1|6848.37|6848.37|0
1583417100000|2020-03-05 14:05:00|6849.74|6849.74|6822.83|6822.83|6849.74|6849.74|6821.88|6821.88|0
1583417400000|2020-03-05 14:10:00|6824.15|6824.15|6825.61|6825.61|6831.05|6831.05|6820.27|6820.27|0
1583417700000|2020-03-05 14:15:00|6825.56|6825.56|6831.52|6831.52|6831.52|6831.52|6821.42|6821.42|0
1583418000000|2020-03-05 14:20:00|6832.09|6832.09|6859.23|6859.23|6859.23|6859.23|6832.09|6832.09|0
1583418300000|2020-03-05 14:25:00|6859.61|6859.61|6864.44|6864.44|6866.25|6866.25|6855.27|6855.27|0
1583418600000|2020-03-05 14:30:00|6863.9|6863.9|6866.9|6866.9|6870.19|6870.19|6842.22|6842.22|0
1583418900000|2020-03-05 14:35:00|6867.16|6867.16|6872.57|6872.57|6875.65|6875.65|6862.2|6862.2|0
1583419200000|2020-03-05 14:40:00|6872.42|6872.42|6888.27|6888.27|6888.27|6888.27|6859.79|6859.79|0
1583419500000|2020-03-05 14:45:00|6886.93|6886.93|6869.79|6869.79|6886.93|6886.93|6864.74|6864.74|0
1583419800000|2020-03-05 14:50:00|6868.52|6868.52|6866.47|6866.47|6881.2|6881.2|6861.86|6861.86|0
1583420100000|2020-03-05 14:55:00|6867.84|6867.84|6858.77|6858.77|6869.34|6869.34|6852.71|6852.71|0
1583420400000|2020-03-05 15:00:00|6858.39|6858.39|6858.24|6858.24|6866.03|6866.03|6849.93|6849.93|0
1583420700000|2020-03-05 15:05:00|6857.86|6857.86|6846.64|6846.64|6857.86|6857.86|6844.14|6844.14|0
1583421000000|2020-03-05 15:10:00|6847.4|6847.4|6869.59|6869.59|6872.62|6872.62|6847.4|6847.4|0
1583421300000|2020-03-05 15:15:00|6869.21|6869.21|6874.52|6874.52|6874.52|6874.52|6856.17|6856.17|0
1583421600000|2020-03-05 15:20:00|6874.63|6874.63|6873.28|6873.28|6881.99|6881.99|6873.28|6873.28|0
1583421900000|2020-03-05 15:25:00|6873.66|6873.66|6866.83|6866.83|6875.25|6875.25|6866.83|6866.83|0
1583422200000|2020-03-05 15:30:00|6867.21|6867.21|6863.35|6863.35|6874.26|6874.26|6860.24|6860.24|0
1583422500000|2020-03-05 15:35:00|6862.77|6862.77|6843.48|6843.48|6863.2|6863.2|6843.48|6843.48|0
1583422800000|2020-03-05 15:40:00|6843.74|6843.74|6837.76|6837.76|6858.53|6858.53|6837.76|6837.76|0
1583423100000|2020-03-05 15:45:00|6837.38|6837.38|6855.59|6855.59|6859.23|6859.23|6834.8|6834.8|0
1583423400000|2020-03-05 15:50:00|6855.39|6855.39|6870.41|6870.41|6870.51|6870.51|6849.19|6849.19|0
1583423700000|2020-03-05 15:55:00|6870.79|6870.79|6858.23|6858.23|6871.37|6871.37|6856.51|6856.51|0
1583424000000|2020-03-05 16:00:00|6858.99|6858.99|6859.95|6859.95|6871.03|6871.03|6852.36|6852.36|0
1583424300000|2020-03-05 16:05:00|6860.53|6860.53|6879.04|6879.04|6880|6880|6860.53|6860.53|0
1583424600000|2020-03-05 16:10:00|6878.83|6878.83|6885.81|6885.81|6887.91|6887.91|6874.65|6874.65|0
1583424900000|2020-03-05 16:15:00|6885.76|6885.76|6877.52|6877.52|6885.83|6885.83|6876.75|6876.75|0
1583425200000|2020-03-05 16:20:00|6878.48|6878.48|6884.69|6884.69|6887.02|6887.02|6875.62|6875.62|0
1583425500000|2020-03-05 16:25:00|6884.49|6884.49|6893.63|6893.63|6898.53|6898.53|6884.28|6884.28|0
1583482500000|2020-03-06 08:15:00|6757.05|6757.05|6749.3|6749.3|6768.38|6768.38|6748.56|6748.56|0
1583482800000|2020-03-06 08:20:00|6749.75|6749.75|6739.96|6739.96|6763.2|6763.2|6739.96|6739.96|0
1583483100000|2020-03-06 08:25:00|6737.43|6737.43|6719.22|6719.22|6737.43|6737.43|6719.22|6719.22|0
1583483400000|2020-03-06 08:30:00|6717.49|6717.49|6663.21|6663.21|6717.49|6717.49|6657.78|6657.78|0
1583483700000|2020-03-06 08:35:00|6664.37|6664.37|6646.5|6646.5|6664.95|6664.95|6646.5|6646.5|0
1583484000000|2020-03-06 08:40:00|6644.98|6644.98|6693.84|6693.84|6696.38|6696.38|6643.71|6643.71|0
1583484300000|2020-03-06 08:45:00|6695.11|6695.11|6670.78|6670.78|6707.82|6707.82|6666.9|6666.9|0
1583484600000|2020-03-06 08:50:00|6670.39|6670.39|6687.85|6687.85|6689|6689|6670.39|6670.39|0
1583484900000|2020-03-06 08:55:00|6688.23|6688.23|6715.13|6715.13|6719.43|6719.43|6688.23|6688.23|0
1583485200000|2020-03-06 09:00:00|6715.71|6715.71|6754.25|6754.25|6756.43|6756.43|6715.71|6715.71|0
1583485500000|2020-03-06 09:05:00|6754.35|6754.35|6743.1|6743.1|6762.53|6762.53|6743.1|6743.1|0
1583485800000|2020-03-06 09:10:00|6743.68|6743.68|6731.06|6731.06|6743.68|6743.68|6723.57|6723.57|0
1583486100000|2020-03-06 09:15:00|6729.79|6729.79|6726.5|6726.5|6729.79|6729.79|6702.32|6702.32|0
1583486400000|2020-03-06 09:20:00|6727.16|6727.16|6707.41|6707.41|6727.74|6727.74|6704.13|6704.13|0
1583486700000|2020-03-06 09:25:00|6707.79|6707.79|6715.72|6715.72|6716.99|6716.99|6701.84|6701.84|0
1583487000000|2020-03-06 09:30:00|6714.96|6714.96|6685.18|6685.18|6715.16|6715.16|6684.6|6684.6|0
1583487300000|2020-03-06 09:35:00|6685.56|6685.56|6674.87|6674.87|6689.62|6689.62|6674.71|6674.71|0
1583487600000|2020-03-06 09:40:00|6673.61|6673.61|6659.68|6659.68|6680.56|6680.56|6659.58|6659.58|0
1583487900000|2020-03-06 09:45:00|6660.26|6660.26|6651.37|6651.37|6661.94|6661.94|6640.98|6640.98|0
1583488200000|2020-03-06 09:50:00|6651.57|6651.57|6651.22|6651.22|6668.34|6668.34|6650.46|6650.46|0
1583488500000|2020-03-06 09:55:00|6650.84|6650.84|6635.14|6635.14|6653.42|6653.42|6631.19|6631.19|0
1583488800000|2020-03-06 10:00:00|6634.53|6634.53|6640.17|6640.17|6649.65|6649.65|6633.49|6633.49|0
1583489100000|2020-03-06 10:05:00|6639.79|6639.79|6619.03|6619.03|6639.79|6639.79|6619.03|6619.03|0
1583489400000|2020-03-06 10:10:00|6618.78|6618.78|6621.92|6621.92|6632.75|6632.75|6614.7|6614.7|0
1583489700000|2020-03-06 10:15:00|6620.66|6620.66|6624.14|6624.14|6626.79|6626.79|6606.35|6606.35|0
1583490000000|2020-03-06 10:20:00|6623.98|6623.98|6601.48|6601.48|6623.98|6623.98|6597.3|6597.3|0
1583490300000|2020-03-06 10:25:00|6602.74|6602.74|6596.75|6596.75|6602.79|6602.79|6589.87|6589.87|0
1583490600000|2020-03-06 10:30:00|6595.6|6595.6|6607.32|6607.32|6617.83|6617.83|6589.82|6589.82|0
1583490900000|2020-03-06 10:35:00|6606.74|6606.74|6569.13|6569.13|6606.74|6606.74|6567.44|6567.44|0
1583491200000|2020-03-06 10:40:00|6570.09|6570.09|6572.3|6572.3|6580.8|6580.8|6560.99|6560.99|0
1583491500000|2020-03-06 10:45:00|6571.04|6571.04|6595.42|6595.42|6611.29|6611.29|6571.04|6571.04|0
1583491800000|2020-03-06 10:50:00|6593.84|6593.84|6597.38|6597.38|6597.56|6597.56|6586.38|6586.38|0
1583492100000|2020-03-06 10:55:00|6594.97|6594.97|6599.79|6599.79|6604.48|6604.48|6584.04|6584.04|0
1583492400000|2020-03-06 11:00:00|6598.52|6598.52|6621.7|6621.7|6621.7|6621.7|6597.05|6597.05|0
1583492700000|2020-03-06 11:05:00|6624.23|6624.23|6603.49|6603.49|6628.19|6628.19|6602.27|6602.27|0
1583493000000|2020-03-06 11:10:00|6602.33|6602.33|6574.97|6574.97|6602.33|6602.33|6573.64|6573.64|0
1583493300000|2020-03-06 11:15:00|6574.59|6574.59|6594.66|6594.66|6601.77|6601.77|6572.48|6572.48|0
1583493600000|2020-03-06 11:20:00|6593.9|6593.9|6587.64|6587.64|6595.55|6595.55|6577.68|6577.68|0
1583493900000|2020-03-06 11:25:00|6588.4|6588.4|6579.07|6579.07|6592.25|6592.25|6575.21|6575.21|0
1583494200000|2020-03-06 11:30:00|6579.17|6579.17|6590.49|6590.49|6597.48|6597.48|6579.17|6579.17|0
1583494500000|2020-03-06 11:35:00|6591.76|6591.76|6588.97|6588.97|6603.46|6603.46|6583.22|6583.22|0
1583494800000|2020-03-06 11:40:00|6588.87|6588.87|6588.21|6588.21|6609.47|6609.47|6587.93|6587.93|0
1583495100000|2020-03-06 11:45:00|6587.63|6587.63|6585.36|6585.36|6594.84|6594.84|6574.31|6574.31|0
1583495400000|2020-03-06 11:50:00|6585.46|6585.46|6576.11|6576.11|6592.32|6592.32|6574.11|6574.11|0
1583495700000|2020-03-06 11:55:00|6575.73|6575.73|6561.96|6561.96|6581.65|6581.65|6560.7|6560.7|0
1583496000000|2020-03-06 12:00:00|6565.77|6565.77|6570.47|6570.47|6573.77|6573.77|6560.01|6560.01|0
1583496300000|2020-03-06 12:05:00|6571.74|6571.74|6565.07|6565.07|6578.01|6578.01|6562.84|6562.84|0
1583496600000|2020-03-06 12:10:00|6564.69|6564.69|6561.34|6561.34|6564.71|6564.71|6557.03|6557.03|0
1583496900000|2020-03-06 12:15:00|6561.72|6561.72|6565.93|6565.93|6572.69|6572.69|6557.82|6557.82|0
1583497200000|2020-03-06 12:20:00|6564.66|6564.66|6561.5|6561.5|6568.77|6568.77|6561.5|6561.5|0
1583497500000|2020-03-06 12:25:00|6561.45|6561.45|6551.7|6551.7|6562.72|6562.72|6546.23|6546.23|0
1583497800000|2020-03-06 12:30:00|6551.12|6551.12|6550.91|6550.91|6555.07|6555.07|6547.59|6547.59|0
1583498100000|2020-03-06 12:35:00|6550.33|6550.33|6558.38|6558.38|6558.38|6558.38|6546.53|6546.53|0
1583498400000|2020-03-06 12:40:00|6557.42|6557.42|6552.47|6552.47|6557.42|6557.42|6543.26|6543.26|0
1583498700000|2020-03-06 12:45:00|6552.09|6552.09|6542.66|6542.66|6556.22|6556.22|6541.56|6541.56|0
1583499000000|2020-03-06 12:50:00|6542.08|6542.08|6528.56|6528.56|6546.81|6546.81|6522.35|6522.35|0
1583499300000|2020-03-06 12:55:00|6528.2|6528.2|6538.34|6538.34|6538.66|6538.66|6523.95|6523.95|0
1583499600000|2020-03-06 13:00:00|6539.61|6539.61|6540.43|6540.43|6542.24|6542.24|6534.28|6534.28|0
1583499900000|2020-03-06 13:05:00|6541.7|6541.7|6546.24|6546.24|6557.29|6557.29|6539.1|6539.1|0
1583500200000|2020-03-06 13:10:00|6547.51|6547.51|6535.37|6535.37|6550.05|6550.05|6532.69|6532.69|0
1583500500000|2020-03-06 13:15:00|6536.33|6536.33|6555.42|6555.42|6557.82|6557.82|6535.72|6535.72|0
1583500800000|2020-03-06 13:20:00|6554.95|6554.95|6554.19|6554.19|6562.7|6562.7|6546.13|6546.13|0
1583501100000|2020-03-06 13:25:00|6554.35|6554.35|6557.64|6557.64|6560.41|6560.41|6552.3|6552.3|0
1583501400000|2020-03-06 13:30:00|6557.59|6557.59|6566.95|6566.95|6574.61|6574.61|6555.25|6555.25|0
1583501700000|2020-03-06 13:35:00|6567.33|6567.33|6569.15|6569.15|6580.67|6580.67|6557.8|6557.8|0
1583502000000|2020-03-06 13:40:00|6569.87|6569.87|6565.51|6565.51|6573.26|6573.26|6561.21|6561.21|0
1583502300000|2020-03-06 13:45:00|6565.89|6565.89|6578.1|6578.1|6588.2|6588.2|6565.89|6565.89|0
1583502600000|2020-03-06 13:50:00|6577.52|6577.52|6565.86|6565.86|6577.9|6577.9|6557.32|6557.32|0
1583502900000|2020-03-06 13:55:00|6567.13|6567.13|6562.1|6562.1|6574.83|6574.83|6554.23|6554.23|0
1583503200000|2020-03-06 14:00:00|6561.79|6561.79|6541.34|6541.34|6561.79|6561.79|6541.34|6541.34|0
1583503500000|2020-03-06 14:05:00|6540.07|6540.07|6510.1|6510.1|6541.34|6541.34|6504.2|6504.2|0
1583503800000|2020-03-06 14:10:00|6511.37|6511.37|6491.68|6491.68|6519.28|6519.28|6491.68|6491.68|0
1583504100000|2020-03-06 14:15:00|6491.29|6491.29|6503.33|6503.33|6503.33|6503.33|6476.82|6476.82|0
1583504400000|2020-03-06 14:20:00|6502.06|6502.06|6508.53|6508.53|6514.73|6514.73|6496.01|6496.01|0
1583504700000|2020-03-06 14:25:00|6507.26|6507.26|6517.33|6517.33|6517.33|6517.33|6501.18|6501.18|0
1583505000000|2020-03-06 14:30:00|6516.75|6516.75|6511.93|6511.93|6530.83|6530.83|6506.85|6506.85|0
1583505300000|2020-03-06 14:35:00|6510.66|6510.66|6557.31|6557.31|6558.98|6558.98|6510.66|6510.66|0
1583505600000|2020-03-06 14:40:00|6557.89|6557.89|6558.8|6558.8|6559.81|6559.81|6532.45|6532.45|0
1583505900000|2020-03-06 14:45:00|6557.54|6557.54|6529.09|6529.09|6557.54|6557.54|6527.44|6527.44|0
1583506200000|2020-03-06 14:50:00|6528.51|6528.51|6531.66|6531.66|6531.66|6531.66|6517.07|6517.07|0
1583506500000|2020-03-06 14:55:00|6530.9|6530.9|6539.8|6539.8|6554.64|6554.64|6530.9|6530.9|0
1583506800000|2020-03-06 15:00:00|6541.06|6541.06|6564.49|6564.49|6568.05|6568.05|6539.21|6539.21|0
1583507100000|2020-03-06 15:05:00|6565.07|6565.07|6550.78|6550.78|6575.43|6575.43|6538.95|6538.95|0
1583507400000|2020-03-06 15:10:00|6549.52|6549.52|6554.01|6554.01|6567.96|6567.96|6539.02|6539.02|0
1583507700000|2020-03-06 15:15:00|6554.11|6554.11|6561.83|6561.83|6575.44|6575.44|6553.3|6553.3|0
1583508000000|2020-03-06 15:20:00|6560.56|6560.56|6576.02|6576.02|6582.18|6582.18|6558.83|6558.83|0
1583508300000|2020-03-06 15:25:00|6575.44|6575.44|6615.98|6615.98|6621.18|6621.18|6573.41|6573.41|0
1583508600000|2020-03-06 15:30:00|6614.81|6614.81|6600.59|6600.59|6636.03|6636.03|6600.59|6600.59|0
1583508900000|2020-03-06 15:35:00|6601.36|6601.36|6628.86|6628.86|6631.31|6631.31|6592.35|6592.35|0
1583509200000|2020-03-06 15:40:00|6628.91|6628.91|6634.36|6634.36|6655.48|6655.48|6619.9|6619.9|0
1583509500000|2020-03-06 15:45:00|6635.62|6635.62|6641.1|6641.1|6643.28|6643.28|6622.87|6622.87|0
1583509800000|2020-03-06 15:50:00|6641.3|6641.3|6654.43|6654.43|6654.81|6654.81|6633.35|6633.35|0
1583510100000|2020-03-06 15:55:00|6653.67|6653.67|6640.93|6640.93|6654.78|6654.78|6618.02|6618.02|0
1583510400000|2020-03-06 16:00:00|6642.2|6642.2|6623.37|6623.37|6646.85|6646.85|6618.72|6618.72|0
1583510700000|2020-03-06 16:05:00|6622.1|6622.1|6627.81|6627.81|6634.47|6634.47|6620.69|6620.69|0
1583511000000|2020-03-06 16:10:00|6627.4|6627.4|6611.31|6611.31|6627.4|6627.4|6610.93|6610.93|0
1583511300000|2020-03-06 16:15:00|6612.58|6612.58|6618.87|6618.87|6632.97|6632.97|6610.62|6610.62|0
1583511600000|2020-03-06 16:20:00|6617.55|6617.55|6616.81|6616.81|6625.35|6625.35|6609.55|6609.55|0
1583511900000|2020-03-06 16:25:00|6616.24|6616.24|6622.82|6622.82|6631.45|6631.45|6613.92|6613.92|0
1583741700000|2020-03-09 08:15:00|6155.63|6155.63|6132.55|6132.55|6160.84|6160.84|6110.49|6110.49|0
1583742000000|2020-03-09 08:20:00|6132.93|6132.93|6097.12|6097.12|6146.52|6146.52|6083.75|6083.75|0
1583742300000|2020-03-09 08:25:00|6095.85|6095.85|6093.53|6093.53|6110|6110|6080.82|6080.82|0
1583742600000|2020-03-09 08:30:00|6095.44|6095.44|6078.21|6078.21|6098.12|6098.12|6063.45|6063.45|0
1583742900000|2020-03-09 08:35:00|6078.16|6078.16|6086.37|6086.37|6087.58|6087.58|6064.75|6064.75|0
1583743200000|2020-03-09 08:40:00|6087.64|6087.64|6092.34|6092.34|6092.34|6092.34|6058.76|6058.76|0
1583743500000|2020-03-09 08:45:00|6093.71|6093.71|6094.39|6094.39|6117.76|6117.76|6067.38|6067.38|0
1583743800000|2020-03-09 08:50:00|6093.37|6093.37|6109.65|6109.65|6110.79|6110.79|6089.28|6089.28|0
1583744100000|2020-03-09 08:55:00|6110.41|6110.41|6123.87|6123.87|6131.94|6131.94|6109.04|6109.04|0
1583744400000|2020-03-09 09:00:00|6124.45|6124.45|6167.52|6167.52|6172.79|6172.79|6115.4|6115.4|0
1583744700000|2020-03-09 09:05:00|6168.28|6168.28|6178.89|6178.89|6178.89|6178.89|6139.54|6139.54|0
1583745000000|2020-03-09 09:10:00|6178.51|6178.51|6226.28|6226.28|6227.55|6227.55|6158.06|6158.06|0
1583745300000|2020-03-09 09:15:00|6224.55|6224.55|6254.47|6254.47|6254.47|6254.47|6218.2|6218.2|0
1583745600000|2020-03-09 09:20:00|6253.31|6253.31|6262.57|6262.57|6271.66|6271.66|6239.11|6239.11|0
1583745900000|2020-03-09 09:25:00|6261.81|6261.81|6262.23|6262.23|6299.52|6299.52|6246.19|6246.19|0
1583746200000|2020-03-09 09:30:00|6263.37|6263.37|6202.69|6202.69|6264.9|6264.9|6201.42|6201.42|0
1583746500000|2020-03-09 09:35:00|6203.09|6203.09|6220.05|6220.05|6225.36|6225.36|6194.06|6194.06|0
1583746800000|2020-03-09 09:40:00|6221.2|6221.2|6232.24|6232.24|6234.77|6234.77|6198.6|6198.6|0
1583747100000|2020-03-09 09:45:00|6228.44|6228.44|6231.11|6231.11|6241.56|6241.56|6214.1|6214.1|0
1583747400000|2020-03-09 09:50:00|6234.91|6234.91|6242.18|6242.18|6254.9|6254.9|6223.45|6223.45|0
1583747700000|2020-03-09 09:55:00|6240.91|6240.91|6231.4|6231.4|6252.34|6252.34|6229.9|6229.9|0
1583748000000|2020-03-09 10:00:00|6231.29|6231.29|6216.52|6216.52|6237.51|6237.51|6205.14|6205.14|0
1583748300000|2020-03-09 10:05:00|6215.25|6215.25|6212.71|6212.71|6227.44|6227.44|6210.13|6210.13|0
1583748600000|2020-03-09 10:10:00|6210.94|6210.94|6190.66|6190.66|6222.85|6222.85|6190.16|6190.16|0
1583748900000|2020-03-09 10:15:00|6191.04|6191.04|6182.75|6182.75|6198.53|6198.53|6182.75|6182.75|0
1583749200000|2020-03-09 10:20:00|6184.02|6184.02|6208.12|6208.12|6208.98|6208.98|6174.26|6174.26|0
1583749500000|2020-03-09 10:25:00|6208.22|6208.22|6244.11|6244.11|6244.62|6244.62|6196.4|6196.4|0
1583749800000|2020-03-09 10:30:00|6242.84|6242.84|6238.85|6238.85|6242.84|6242.84|6218.34|6218.34|0
1583750100000|2020-03-09 10:35:00|6238.27|6238.27|6218.68|6218.68|6247.15|6247.15|6210.97|6210.97|0
1583750400000|2020-03-09 10:40:00|6218.07|6218.07|6208.74|6208.74|6218.17|6218.17|6198.57|6198.57|0
1583750700000|2020-03-09 10:45:00|6210.01|6210.01|6200.66|6200.66|6211.27|6211.27|6191.48|6191.48|0
1583751000000|2020-03-09 10:50:00|6201.04|6201.04|6215.49|6215.49|6215.49|6215.49|6193.24|6193.24|0
1583751300000|2020-03-09 10:55:00|6214.46|6214.46|6253|6253|6253.41|6253.41|6209.35|6209.35|0
1583751600000|2020-03-09 11:00:00|6251.74|6251.74|6257.35|6257.35|6266.28|6266.28|6235.82|6235.82|0
1583751900000|2020-03-09 11:05:00|6257.93|6257.93|6262.98|6262.98|6276.25|6276.25|6256.61|6256.61|0
1583752200000|2020-03-09 11:10:00|6262.68|6262.68|6262.5|6262.5|6273.3|6273.3|6262.5|6262.5|0
1583752500000|2020-03-09 11:15:00|6262.55|6262.55|6271.06|6271.06|6281.03|6281.03|6246.9|6246.9|0
1583752800000|2020-03-09 11:20:00|6271.36|6271.36|6239.94|6239.94|6271.36|6271.36|6239.73|6239.73|0
1583753100000|2020-03-09 11:25:00|6240.32|6240.32|6240.98|6240.98|6254.53|6254.53|6235.65|6235.65|0
1583753400000|2020-03-09 11:30:00|6241.37|6241.37|6217.41|6217.41|6246.67|6246.67|6213.63|6213.63|0
1583753700000|2020-03-09 11:35:00|6219.41|6219.41|6208.21|6208.21|6222.9|6222.9|6204.83|6204.83|0
1583754000000|2020-03-09 11:40:00|6206.95|6206.95|6199.57|6199.57|6219.82|6219.82|6195.98|6195.98|0
1583754300000|2020-03-09 11:45:00|6200.33|6200.33|6216.29|6216.29|6218.82|6218.82|6192.2|6192.2|0
1583754600000|2020-03-09 11:50:00|6216.68|6216.68|6208.49|6208.49|6218.53|6218.53|6205.53|6205.53|0
1583754900000|2020-03-09 11:55:00|6207.22|6207.22|6208.44|6208.44|6209.35|6209.35|6188.75|6188.75|0
1583755200000|2020-03-09 12:00:00|6208.64|6208.64|6212.82|6212.82|6219.89|6219.89|6203.57|6203.57|0
1583755500000|2020-03-09 12:05:00|6211.66|6211.66|6201.98|6201.98|6211.66|6211.66|6197.32|6197.32|0
1583755800000|2020-03-09 12:10:00|6203.71|6203.71|6207.58|6207.58|6212.58|6212.58|6202.67|6202.67|0
1583756100000|2020-03-09 12:15:00|6208.65|6208.65|6213.06|6213.06|6223.57|6223.57|6201.39|6201.39|0
1583756400000|2020-03-09 12:20:00|6213.44|6213.44|6215.58|6215.58|6223.86|6223.86|6209.23|6209.23|0
1583756700000|2020-03-09 12:25:00|6216.69|6216.69|6199.6|6199.6|6216.69|6216.69|6192.37|6192.37|0
1583757000000|2020-03-09 12:30:00|6197.38|6197.38|6172.65|6172.65|6197.49|6197.49|6170.23|6170.23|0
1583757300000|2020-03-09 12:35:00|6172.86|6172.86|6167.37|6167.37|6176.98|6176.98|6163.32|6163.32|0
1583757600000|2020-03-09 12:40:00|6166.11|6166.11|6155.83|6155.83|6174.79|6174.79|6155.08|6155.08|0
1583757900000|2020-03-09 12:45:00|6155.78|6155.78|6159.01|6159.01|6161.86|6161.86|6149.14|6149.14|0
1583758200000|2020-03-09 12:50:00|6159.39|6159.39|6155.81|6155.81|6171.21|6171.21|6153.27|6153.27|0
1583758500000|2020-03-09 12:55:00|6154.54|6154.54|6131.11|6131.11|6154.54|6154.54|6131.11|6131.11|0
1583758800000|2020-03-09 13:00:00|6129.96|6129.96|6095.94|6095.94|6132.25|6132.25|6090.89|6090.89|0
1583759100000|2020-03-09 13:05:00|6097.21|6097.21|6113.48|6113.48|6122.76|6122.76|6095.67|6095.67|0
1583759400000|2020-03-09 13:10:00|6114.75|6114.75|6102.93|6102.93|6116.88|6116.88|6099.94|6099.94|0
1583759700000|2020-03-09 13:15:00|6102.54|6102.54|6098.14|6098.14|6113.35|6113.35|6091.16|6091.16|0
1583760000000|2020-03-09 13:20:00|6097.76|6097.76|6099.35|6099.35|6101.5|6101.5|6086.7|6086.7|0
1583760300000|2020-03-09 13:25:00|6098.95|6098.95|6079.14|6079.14|6098.95|6098.95|6074.52|6074.52|0
1583760600000|2020-03-09 13:30:00|6075.84|6075.84|6078.78|6078.78|6109.13|6109.13|6061.67|6061.67|0
1583760900000|2020-03-09 13:35:00|6079.16|6079.16|6053.51|6053.51|6080.8|6080.8|6051.08|6051.08|0
1583761200000|2020-03-09 13:40:00|6053.71|6053.71|6038.1|6038.1|6060.55|6060.55|6038.1|6038.1|0
1583761500000|2020-03-09 13:45:00|6037.71|6037.71|6018.98|6018.98|6067.04|6067.04|6016.99|6016.99|0
1583761800000|2020-03-09 13:50:00|6019.74|6019.74|6121.18|6121.18|6121.94|6121.94|6017.01|6017.01|0
1583762100000|2020-03-09 13:55:00|6119.91|6119.91|6147.7|6147.7|6167.46|6167.46|6112.52|6112.52|0
1583762400000|2020-03-09 14:00:00|6146.43|6146.43|6145.43|6145.43|6173.3|6173.3|6145.06|6145.06|0
1583762700000|2020-03-09 14:05:00|6146.7|6146.7|6211.08|6211.08|6212.35|6212.35|6146.7|6146.7|0
1583763000000|2020-03-09 14:10:00|6211.66|6211.66|6212.96|6212.96|6220.18|6220.18|6194.63|6194.63|0
1583763300000|2020-03-09 14:15:00|6214.21|6214.21|6242.89|6242.89|6244.8|6244.8|6213.1|6213.1|0
1583763600000|2020-03-09 14:20:00|6242.32|6242.32|6198.66|6198.66|6242.32|6242.32|6188.15|6188.15|0
1583763900000|2020-03-09 14:25:00|6200.51|6200.51|6209.84|6209.84|6232.16|6232.16|6190.02|6190.02|0
1583764200000|2020-03-09 14:30:00|6211.1|6211.1|6200.72|6200.72|6212.78|6212.78|6173.15|6173.15|0
1583764500000|2020-03-09 14:35:00|6200.45|6200.45|6181.5|6181.5|6201.02|6201.02|6162.44|6162.44|0
1583764800000|2020-03-09 14:40:00|6182.26|6182.26|6156.92|6156.92|6188.69|6188.69|6156.92|6156.92|0
1583765100000|2020-03-09 14:45:00|6156.82|6156.82|6130.41|6130.41|6157.88|6157.88|6130.41|6130.41|0
1583765400000|2020-03-09 14:50:00|6131.68|6131.68|6133.61|6133.61|6134.88|6134.88|6110.82|6110.82|0
1583765700000|2020-03-09 14:55:00|6132.93|6132.93|6138.61|6138.61|6146.05|6146.05|6126.63|6126.63|0
1583766000000|2020-03-09 15:00:00|6137.85|6137.85|6145.49|6145.49|6149.47|6149.47|6121.79|6121.79|0
1583766300000|2020-03-09 15:05:00|6144.22|6144.22|6128.17|6128.17|6155.08|6155.08|6118.19|6118.19|0
1583766600000|2020-03-09 15:10:00|6127.79|6127.79|6148.46|6148.46|6166.31|6166.31|6125.06|6125.06|0
1583766900000|2020-03-09 15:15:00|6148.3|6148.3|6163.15|6163.15|6166.64|6166.64|6142.07|6142.07|0
1583767200000|2020-03-09 15:20:00|6162.95|6162.95|6155.45|6155.45|6162.95|6162.95|6144.3|6144.3|0
1583767500000|2020-03-09 15:25:00|6156.87|6156.87|6155.67|6155.67|6163.54|6163.54|6143.22|6143.22|0
1583767800000|2020-03-09 15:30:00|6155.09|6155.09|6161.78|6161.78|6162.36|6162.36|6134.81|6134.81|0
1583768100000|2020-03-09 15:35:00|6160.13|6160.13|6183.7|6183.7|6189.1|6189.1|6153.88|6153.88|0
1583768400000|2020-03-09 15:40:00|6184.28|6184.28|6197.73|6197.73|6198.57|6198.57|6178.17|6178.17|0
1583768700000|2020-03-09 15:45:00|6197.52|6197.52|6223.83|6223.83|6226.39|6226.39|6193.45|6193.45|0
1583769000000|2020-03-09 15:50:00|6222.46|6222.46|6211.35|6211.35|6226.37|6226.37|6195.46|6195.46|0
1583769300000|2020-03-09 15:55:00|6213.88|6213.88|6188.72|6188.72|6215.23|6215.23|6188.72|6188.72|0
1583769600000|2020-03-09 16:00:00|6188.34|6188.34|6169.29|6169.29|6189.68|6189.68|6165.27|6165.27|0
1583769900000|2020-03-09 16:05:00|6169.67|6169.67|6194.98|6194.98|6201.97|6201.97|6169.67|6169.67|0
1583770200000|2020-03-09 16:10:00|6193.71|6193.71|6167.68|6167.68|6197.52|6197.52|6166.59|6166.59|0
1583770500000|2020-03-09 16:15:00|6168.17|6168.17|6130.2|6130.2|6180.91|6180.91|6129.82|6129.82|0
1583770800000|2020-03-09 16:20:00|6129.63|6129.63|6120.11|6120.11|6131.75|6131.75|6114.35|6114.35|0
1583771100000|2020-03-09 16:25:00|6120.01|6120.01|6112.69|6112.69|6121.78|6121.78|6103.92|6103.92|0
1583828100000|2020-03-10 08:15:00|6075.3|6075.3|6137.85|6137.85|6137.85|6137.85|6069.32|6069.32|0
1583828400000|2020-03-10 08:20:00|6134.85|6134.85|6189.98|6189.98|6189.98|6189.98|6115.38|6115.38|0
1583828700000|2020-03-10 08:25:00|6191.24|6191.24|6196.14|6196.14|6214.62|6214.62|6182.78|6182.78|0
1583829000000|2020-03-10 08:30:00|6195.63|6195.63|6234.07|6234.07|6239.15|6239.15|6195.57|6195.57|0
1583829300000|2020-03-10 08:35:00|6234.65|6234.65|6226.37|6226.37|6235.27|6235.27|6209.28|6209.28|0
1583829600000|2020-03-10 08:40:00|6226.95|6226.95|6262.84|6262.84|6263.3|6263.3|6226.95|6226.95|0
1583829900000|2020-03-10 08:45:00|6264.11|6264.11|6289.82|6289.82|6293.01|6293.01|6264.11|6264.11|0
1583830200000|2020-03-10 08:50:00|6288.66|6288.66|6303.58|6303.58|6305.69|6305.69|6269.86|6269.86|0
1583830500000|2020-03-10 08:55:00|6303.97|6303.97|6326.06|6326.06|6327.04|6327.04|6303.97|6303.97|0
1583830800000|2020-03-10 09:00:00|6327.33|6327.33|6345.69|6345.69|6346.27|6346.27|6312.48|6312.48|0
1583831100000|2020-03-10 09:05:00|6345.11|6345.11|6296.19|6296.19|6345.11|6345.11|6294.51|6294.51|0
1583831400000|2020-03-10 09:10:00|6294.46|6294.46|6268.68|6268.68|6297.46|6297.46|6248.53|6248.53|0
1583831700000|2020-03-10 09:15:00|6267.41|6267.41|6308.13|6308.13|6308.13|6308.13|6265.65|6265.65|0
1583832000000|2020-03-10 09:20:00|6310.86|6310.86|6292.94|6292.94|6314.98|6314.98|6287.59|6287.59|0
1583832300000|2020-03-10 09:25:00|6293.52|6293.52|6313.95|6313.95|6315.6|6315.6|6293.52|6293.52|0
1583832600000|2020-03-10 09:30:00|6313.57|6313.57|6341.11|6341.11|6342.38|6342.38|6306.9|6306.9|0
1583832900000|2020-03-10 09:35:00|6341.42|6341.42|6376.46|6376.46|6378.26|6378.26|6341.42|6341.42|0
1583833200000|2020-03-10 09:40:00|6376.84|6376.84|6361.46|6361.46|6396.53|6396.53|6361.46|6361.46|0
1583833500000|2020-03-10 09:45:00|6361.67|6361.67|6360.57|6360.57|6385.25|6385.25|6355.06|6355.06|0
1583833800000|2020-03-10 09:50:00|6359.3|6359.3|6360.26|6360.26|6367.89|6367.89|6351.14|6351.14|0
1583834100000|2020-03-10 09:55:00|6358.74|6358.74|6380.24|6380.24|6384.48|6384.48|6354.8|6354.8|0
1583834400000|2020-03-10 10:00:00|6379.66|6379.66|6363.16|6363.16|6379.66|6379.66|6354.38|6354.38|0
1583834700000|2020-03-10 10:05:00|6363.54|6363.54|6368.62|6368.62|6368.67|6368.67|6351.23|6351.23|0
1583835000000|2020-03-10 10:10:00|6370.57|6370.57|6368.02|6368.02|6388.61|6388.61|6366.75|6366.75|0
1583835300000|2020-03-10 10:15:00|6367.26|6367.26|6342.69|6342.69|6367.26|6367.26|6332.2|6332.2|0
1583835600000|2020-03-10 10:20:00|6342.99|6342.99|6343.19|6343.19|6351.27|6351.27|6339.64|6339.64|0
1583835900000|2020-03-10 10:25:00|6344.33|6344.33|6356.94|6356.94|6366.39|6366.39|6343.18|6343.18|0
1583836200000|2020-03-10 10:30:00|6358.1|6358.1|6371.48|6371.48|6377.18|6377.18|6356.02|6356.02|0
1583836500000|2020-03-10 10:35:00|6371.1|6371.1|6370.61|6370.61|6374.16|6374.16|6354.36|6354.36|0
1583836800000|2020-03-10 10:40:00|6371.37|6371.37|6381.59|6381.59|6383.12|6383.12|6370.1|6370.1|0
1583837100000|2020-03-10 10:45:00|6383.44|6383.44|6387.15|6387.15|6392.65|6392.65|6376.71|6376.71|0
1583837400000|2020-03-10 10:50:00|6385.88|6385.88|6366.45|6366.45|6391.21|6391.21|6364.9|6364.9|0
1583837700000|2020-03-10 10:55:00|6365.18|6365.18|6360.94|6360.94|6377.9|6377.9|6360.05|6360.05|0
1583838000000|2020-03-10 11:00:00|6357.25|6357.25|6350.39|6350.39|6362.84|6362.84|6349.63|6349.63|0
1583838300000|2020-03-10 11:05:00|6349.12|6349.12|6326.58|6326.58|6350.01|6350.01|6321.97|6321.97|0
1583838600000|2020-03-10 11:10:00|6326.68|6326.68|6322.73|6322.73|6340.94|6340.94|6322.73|6322.73|0
1583838900000|2020-03-10 11:15:00|6323.11|6323.11|6318.45|6318.45|6330.59|6330.59|6317.18|6317.18|0
1583839200000|2020-03-10 11:20:00|6317.68|6317.68|6322.09|6322.09|6322.09|6322.09|6311.66|6311.66|0
1583839500000|2020-03-10 11:25:00|6322.19|6322.19|6321.4|6321.4|6332.18|6332.18|6319.52|6319.52|0
1583839800000|2020-03-10 11:30:00|6324.89|6324.89|6324.21|6324.21|6342.73|6342.73|6318.32|6318.32|0
1583840100000|2020-03-10 11:35:00|6324.01|6324.01|6345.42|6345.42|6345.42|6345.42|6320.6|6320.6|0
1583840400000|2020-03-10 11:40:00|6345.27|6345.27|6356.69|6356.69|6358.97|6358.97|6340.32|6340.32|0
1583840700000|2020-03-10 11:45:00|6356.79|6356.79|6328.56|6328.56|6361.57|6361.57|6327.68|6327.68|0
1583841000000|2020-03-10 11:50:00|6327.01|6327.01|6316.07|6316.07|6335.44|6335.44|6314.83|6314.83|0
1583841300000|2020-03-10 11:55:00|6316.45|6316.45|6317.39|6317.39|6333.85|6333.85|6312.23|6312.23|0
1583841600000|2020-03-10 12:00:00|6319.69|6319.69|6341.49|6341.49|6341.49|6341.49|6315.51|6315.51|0
1583841900000|2020-03-10 12:05:00|6341.19|6341.19|6290.68|6290.68|6341.19|6341.19|6285.6|6285.6|0
1583842200000|2020-03-10 12:10:00|6291.08|6291.08|6298.33|6298.33|6315.01|6315.01|6285.67|6285.67|0
1583842500000|2020-03-10 12:15:00|6298.71|6298.71|6287.18|6287.18|6301.1|6301.1|6271.87|6271.87|0
1583842800000|2020-03-10 12:20:00|6285.64|6285.64|6290.72|6290.72|6297.45|6297.45|6277.36|6277.36|0
1583843100000|2020-03-10 12:25:00|6290.62|6290.62|6283.07|6283.07|6290.62|6290.62|6277.77|6277.77|0
1583843400000|2020-03-10 12:30:00|6283.32|6283.32|6285.48|6285.48|6291.98|6291.98|6268.83|6268.83|0
1583843700000|2020-03-10 12:35:00|6285.37|6285.37|6268.08|6268.08|6288.37|6288.37|6262.12|6262.12|0
1583844000000|2020-03-10 12:40:00|6269.8|6269.8|6250.8|6250.8|6284.65|6284.65|6249.16|6249.16|0
1583844300000|2020-03-10 12:45:00|6250.42|6250.42|6282.56|6282.56|6288.59|6288.59|6249.53|6249.53|0
1583844600000|2020-03-10 12:50:00|6283.14|6283.14|6366.82|6366.82|6366.82|6366.82|6283.14|6283.14|0
1583844900000|2020-03-10 12:55:00|6366.13|6366.13|6322.35|6322.35|6366.85|6366.85|6322.35|6322.35|0
1583845200000|2020-03-10 13:00:00|6321.2|6321.2|6305.85|6305.85|6331.01|6331.01|6305.85|6305.85|0
1583845500000|2020-03-10 13:05:00|6304.59|6304.59|6278.9|6278.9|6306.2|6306.2|6278.9|6278.9|0
1583845800000|2020-03-10 13:10:00|6278.8|6278.8|6286.52|6286.52|6294.3|6294.3|6276.09|6276.09|0
1583846100000|2020-03-10 13:15:00|6285.26|6285.26|6285.92|6285.92|6287.02|6287.02|6270.95|6270.95|0
1583846400000|2020-03-10 13:20:00|6286.3|6286.3|6303.55|6303.55|6320.53|6320.53|6286.3|6286.3|0
1583846700000|2020-03-10 13:25:00|6303.29|6303.29|6317.83|6317.83|6321.9|6321.9|6297.87|6297.87|0
1583847000000|2020-03-10 13:30:00|6317.62|6317.62|6324.34|6324.34|6343.1|6343.1|6301.7|6301.7|0
1583847300000|2020-03-10 13:35:00|6324.14|6324.14|6292.61|6292.61|6325.79|6325.79|6280.23|6280.23|0
1583847600000|2020-03-10 13:40:00|6292.71|6292.71|6233.35|6233.35|6292.71|6292.71|6226.79|6226.79|0
1583847900000|2020-03-10 13:45:00|6231.32|6231.32|6240.14|6240.14|6258.43|6258.43|6228.78|6228.78|0
1583848200000|2020-03-10 13:50:00|6238.87|6238.87|6212.44|6212.44|6238.87|6238.87|6200.45|6200.45|0
1583848500000|2020-03-10 13:55:00|6213.02|6213.02|6199.53|6199.53|6241.57|6241.57|6198.49|6198.49|0
1583848800000|2020-03-10 14:00:00|6197.88|6197.88|6227.33|6227.33|6232.59|6232.59|6192.98|6192.98|0
1583849100000|2020-03-10 14:05:00|6224.27|6224.27|6259.56|6259.56|6260.12|6260.12|6203.37|6203.37|0
1583849400000|2020-03-10 14:10:00|6259.97|6259.97|6249.64|6249.64|6266.31|6266.31|6245.45|6245.45|0
1583849700000|2020-03-10 14:15:00|6249.74|6249.74|6217.78|6217.78|6250.42|6250.42|6216.79|6216.79|0
1583850000000|2020-03-10 14:20:00|6217.88|6217.88|6219.59|6219.59|6246.61|6246.61|6217.49|6217.49|0
1583850300000|2020-03-10 14:25:00|6215.79|6215.79|6212.92|6212.92|6217.81|6217.81|6197.38|6197.38|0
1583850600000|2020-03-10 14:30:00|6213.68|6213.68|6207.42|6207.42|6216.22|6216.22|6197.78|6197.78|0
1583850900000|2020-03-10 14:35:00|6207.52|6207.52|6164.85|6164.85|6216.51|6216.51|6158.89|6158.89|0
1583851200000|2020-03-10 14:40:00|6165.79|6165.79|6161.84|6161.84|6172.49|6172.49|6154.99|6154.99|0
1583851500000|2020-03-10 14:45:00|6161.33|6161.33|6123.36|6123.36|6166.73|6166.73|6123.16|6123.16|0
1583851800000|2020-03-10 14:50:00|6123.46|6123.46|6106.45|6106.45|6125.63|6125.63|6096.69|6096.69|0
1583852100000|2020-03-10 14:55:00|6106.07|6106.07|6115.06|6115.06|6141.94|6141.94|6103.46|6103.46|0
1583852400000|2020-03-10 15:00:00|6114.38|6114.38|6114.41|6114.41|6134.36|6134.36|6100.06|6100.06|0
1583852700000|2020-03-10 15:05:00|6113.14|6113.14|6148.93|6148.93|6155.84|6155.84|6109.22|6109.22|0
1583853000000|2020-03-10 15:10:00|6148.55|6148.55|6116.03|6116.03|6148.93|6148.93|6111.26|6111.26|0
1583853300000|2020-03-10 15:15:00|6115.92|6115.92|6092.3|6092.3|6117.19|6117.19|6084.36|6084.36|0
1583853600000|2020-03-10 15:20:00|6092.35|6092.35|6074.38|6074.38|6094.21|6094.21|6062.94|6062.94|0
1583853900000|2020-03-10 15:25:00|6074.76|6074.76|6086.42|6086.42|6098.05|6098.05|6067.02|6067.02|0
1583854200000|2020-03-10 15:30:00|6086.8|6086.8|6072.81|6072.81|6096.14|6096.14|6072.81|6072.81|0
1583854500000|2020-03-10 15:35:00|6070.43|6070.43|6073.54|6073.54|6079.05|6079.05|6055.11|6055.11|0
1583854800000|2020-03-10 15:40:00|6075.38|6075.38|6121.32|6121.32|6123.17|6123.17|6049.19|6049.19|0
1583855100000|2020-03-10 15:45:00|6122.59|6122.59|6122.63|6122.63|6155.69|6155.69|6115.22|6115.22|0
1583855400000|2020-03-10 15:50:00|6122.43|6122.43|6070.52|6070.52|6127.62|6127.62|6064.26|6064.26|0
1583855700000|2020-03-10 15:55:00|6071.79|6071.79|6074.42|6074.42|6092.43|6092.43|6045.74|6045.74|0
1583856000000|2020-03-10 16:00:00|6073.84|6073.84|6092.9|6092.9|6119.02|6119.02|6073.84|6073.84|0
1583856300000|2020-03-10 16:05:00|6092.8|6092.8|6122.23|6122.23|6136.96|6136.96|6090.72|6090.72|0
1583856600000|2020-03-10 16:10:00|6122.44|6122.44|6176.75|6176.75|6178.02|6178.02|6122.44|6122.44|0
1583856900000|2020-03-10 16:15:00|6178.9|6178.9|6181.41|6181.41|6192.95|6192.95|6173.16|6173.16|0
1583857200000|2020-03-10 16:20:00|6183.16|6183.16|6152.65|6152.65|6183.16|6183.16|6143|6143|0
1583857500000|2020-03-10 16:25:00|6151.89|6151.89|6128.74|6128.74|6155.77|6155.77|6128.74|6128.74|0
1583914500000|2020-03-11 08:15:00|6285.51|6285.51|6322.31|6322.31|6322.31|6322.31|6285.51|6285.51|0
1583914800000|2020-03-11 08:20:00|6322.36|6322.36|6266.3|6266.3|6322.8|6322.8|6265.42|6265.42|0
1583915100000|2020-03-11 08:25:00|6265.72|6265.72|6272.71|6272.71|6275.51|6275.51|6231.93|6231.93|0
1583915400000|2020-03-11 08:30:00|6271.56|6271.56|6313.92|6313.92|6354.6|6354.6|6248.85|6248.85|0
1583915700000|2020-03-11 08:35:00|6312.65|6312.65|6285.65|6285.65|6328.98|6328.98|6258.3|6258.3|0
1583916000000|2020-03-11 08:40:00|6286.03|6286.03|6302.38|6302.38|6303.64|6303.64|6278.13|6278.13|0
1583916300000|2020-03-11 08:45:00|6303.14|6303.14|6314.57|6314.57|6334.79|6334.79|6292.56|6292.56|0
1583916600000|2020-03-11 08:50:00|6313.3|6313.3|6302.66|6302.66|6319.64|6319.64|6281.72|6281.72|0
1583916900000|2020-03-11 08:55:00|6302.08|6302.08|6315.74|6315.74|6351.82|6351.82|6300.94|6300.94|0
1583917200000|2020-03-11 09:00:00|6315.36|6315.36|6303.31|6303.31|6321.3|6321.3|6295.76|6295.76|0
1583917500000|2020-03-11 09:05:00|6302.93|6302.93|6312.21|6312.21|6312.21|6312.21|6284.26|6284.26|0
1583917800000|2020-03-11 09:10:00|6311.58|6311.58|6321.92|6321.92|6323.95|6323.95|6279.9|6279.9|0
1583918100000|2020-03-11 09:15:00|6321.54|6321.54|6297.58|6297.58|6321.54|6321.54|6281.91|6281.91|0
1583918400000|2020-03-11 09:20:00|6297.97|6297.97|6273.63|6273.63|6299.7|6299.7|6266.67|6266.67|0
1583918700000|2020-03-11 09:25:00|6271.09|6271.09|6304.34|6304.34|6308.73|6308.73|6259.22|6259.22|0
1583919000000|2020-03-11 09:30:00|6304.13|6304.13|6271.54|6271.54|6315|6315|6266.35|6266.35|0
1583919300000|2020-03-11 09:35:00|6271.16|6271.16|6254.55|6254.55|6273.21|6273.21|6249.82|6249.82|0
1583919600000|2020-03-11 09:40:00|6254.14|6254.14|6260.65|6260.65|6267.27|6267.27|6249.44|6249.44|0
1583919900000|2020-03-11 09:45:00|6259.38|6259.38|6267.29|6267.29|6282.6|6282.6|6257.4|6257.4|0
1583920200000|2020-03-11 09:50:00|6267.67|6267.67|6262.06|6262.06|6271.29|6271.29|6242.17|6242.17|0
1583920500000|2020-03-11 09:55:00|6262.75|6262.75|6279.19|6279.19|6279.5|6279.5|6251.19|6251.19|0
1583920800000|2020-03-11 10:00:00|6278.81|6278.81|6265.37|6265.37|6284.19|6284.19|6262.44|6262.44|0
1583921100000|2020-03-11 10:05:00|6265.68|6265.68|6235.33|6235.33|6265.68|6265.68|6234.51|6234.51|0
1583921400000|2020-03-11 10:10:00|6235.13|6235.13|6226.96|6226.96|6239.18|6239.18|6216.23|6216.23|0
1583921700000|2020-03-11 10:15:00|6227.01|6227.01|6222.59|6222.59|6229.43|6229.43|6213.68|6213.68|0
1583922000000|2020-03-11 10:20:00|6222.69|6222.69|6202.42|6202.42|6222.69|6222.69|6192.43|6192.43|0
1583922300000|2020-03-11 10:25:00|6201.27|6201.27|6201.13|6201.13|6214.69|6214.69|6172.7|6172.7|0
1583922600000|2020-03-11 10:30:00|6200.55|6200.55|6247.42|6247.42|6262.04|6262.04|6200.55|6200.55|0
1583922900000|2020-03-11 10:35:00|6246.15|6246.15|6212.6|6212.6|6248.37|6248.37|6211.33|6211.33|0
1583923200000|2020-03-11 10:40:00|6212.7|6212.7|6230.65|6230.65|6230.65|6230.65|6209.8|6209.8|0
1583923500000|2020-03-11 10:45:00|6230.8|6230.8|6225.72|6225.72|6240.67|6240.67|6221.25|6221.25|0
1583923800000|2020-03-11 10:50:00|6225.88|6225.88|6229.36|6229.36|6238.36|6238.36|6215.98|6215.98|0
1583924100000|2020-03-11 10:55:00|6230.8|6230.8|6207.23|6207.23|6232.37|6232.37|6201.73|6201.73|0
1583924400000|2020-03-11 11:00:00|6207.03|6207.03|6214.66|6214.66|6218.65|6218.65|6193.27|6193.27|0
1583924700000|2020-03-11 11:05:00|6214.28|6214.28|6181.03|6181.03|6214.28|6214.28|6177.29|6177.29|0
1583925000000|2020-03-11 11:10:00|6181.28|6181.28|6182.45|6182.45|6186.11|6186.11|6166.71|6166.71|0
1583925300000|2020-03-11 11:15:00|6179.92|6179.92|6176.14|6176.14|6183.27|6183.27|6162.67|6162.67|0
1583925600000|2020-03-11 11:20:00|6175.26|6175.26|6170|6170|6176.22|6176.22|6164.24|6164.24|0
1583925900000|2020-03-11 11:25:00|6169.42|6169.42|6168.2|6168.2|6176.05|6176.05|6160.28|6160.28|0
1583926200000|2020-03-11 11:30:00|6168|6168|6174.19|6174.19|6174.19|6174.19|6160.44|6160.44|0
1583926500000|2020-03-11 11:35:00|6174.24|6174.24|6185.42|6185.42|6185.47|6185.47|6170.52|6170.52|0
1583926800000|2020-03-11 11:40:00|6184.41|6184.41|6181.42|6181.42|6185.79|6185.79|6169.39|6169.39|0
1583927100000|2020-03-11 11:45:00|6181.21|6181.21|6174.25|6174.25|6181.69|6181.69|6159.01|6159.01|0
1583927400000|2020-03-11 11:50:00|6173.67|6173.67|6165.38|6165.38|6176.3|6176.3|6163.82|6163.82|0
1583927700000|2020-03-11 11:55:00|6166.14|6166.14|6196.52|6196.52|6197.76|6197.76|6166.14|6166.14|0
1583928000000|2020-03-11 12:00:00|6195.3|6195.3|6204.98|6204.98|6204.98|6204.98|6189.85|6189.85|0
1583928300000|2020-03-11 12:05:00|6208.78|6208.78|6184.2|6184.2|6208.78|6208.78|6181.51|6181.51|0
1583928600000|2020-03-11 12:10:00|6183.82|6183.82|6165.69|6165.69|6183.82|6183.82|6156.12|6156.12|0
1583928900000|2020-03-11 12:15:00|6166.07|6166.07|6146.14|6146.14|6184.38|6184.38|6144.91|6144.91|0
1583929200000|2020-03-11 12:20:00|6148.93|6148.93|6157.98|6157.98|6185.49|6185.49|6148.93|6148.93|0
1583929500000|2020-03-11 12:25:00|6159.14|6159.14|6132.66|6132.66|6162.09|6162.09|6132.66|6132.66|0
1583929800000|2020-03-11 12:30:00|6129.81|6129.81|6125.63|6125.63|6137.17|6137.17|6110.42|6110.42|0
1583930100000|2020-03-11 12:35:00|6125.25|6125.25|6095.84|6095.84|6125.63|6125.63|6087.74|6087.74|0
1583930400000|2020-03-11 12:40:00|6094.57|6094.57|6098.59|6098.59|6107.63|6107.63|6089.97|6089.97|0
1583930700000|2020-03-11 12:45:00|6099.17|6099.17|6108.95|6108.95|6127.01|6127.01|6099.17|6099.17|0
1583931000000|2020-03-11 12:50:00|6107.68|6107.68|6100.81|6100.81|6107.68|6107.68|6090.95|6090.95|0
1583931300000|2020-03-11 12:55:00|6101.96|6101.96|6083.23|6083.23|6104.58|6104.58|6079.03|6079.03|0
1583931600000|2020-03-11 13:00:00|6081.96|6081.96|6115.1|6115.1|6117.81|6117.81|6081.96|6081.96|0
1583931900000|2020-03-11 13:05:00|6113.83|6113.83|6108.02|6108.02|6113.83|6113.83|6095.36|6095.36|0
1583932200000|2020-03-11 13:10:00|6107.25|6107.25|6089.45|6089.45|6110.97|6110.97|6085.82|6085.82|0
1583932500000|2020-03-11 13:15:00|6090.72|6090.72|6082.47|6082.47|6096.86|6096.86|6082.47|6082.47|0
1583932800000|2020-03-11 13:20:00|6079.93|6079.93|6086.75|6086.75|6096.8|6096.8|6079.78|6079.78|0
1583933100000|2020-03-11 13:25:00|6086.7|6086.7|6114.1|6114.1|6114.1|6114.1|6086.5|6086.5|0
1583933400000|2020-03-11 13:30:00|6110.8|6110.8|6117.93|6117.93|6127.5|6127.5|6079.82|6079.82|0
1583933700000|2020-03-11 13:35:00|6118.31|6118.31|6089.88|6089.88|6138.08|6138.08|6083.85|6083.85|0
1583934000000|2020-03-11 13:40:00|6089.5|6089.5|6047.49|6047.49|6089.5|6089.5|6046.22|6046.22|0
1583934300000|2020-03-11 13:45:00|6050.02|6050.02|6046.92|6046.92|6063.28|6063.28|6044.13|6044.13|0
1583934600000|2020-03-11 13:50:00|6045.01|6045.01|6047.2|6047.2|6058|6058|6026.25|6026.25|0
1583934900000|2020-03-11 13:55:00|6045.48|6045.48|6042.09|6042.09|6060.39|6060.39|6030.01|6030.01|0
1583935200000|2020-03-11 14:00:00|6042.67|6042.67|6032.37|6032.37|6052.4|6052.4|6025.73|6025.73|0
1583935500000|2020-03-11 14:05:00|6033.13|6033.13|6059.54|6059.54|6063.18|6063.18|6018|6018|0
1583935800000|2020-03-11 14:10:00|6059.7|6059.7|6063.6|6063.6|6070.08|6070.08|6042.37|6042.37|0
1583936100000|2020-03-11 14:15:00|6063.29|6063.29|6053.21|6053.21|6065.79|6065.79|6049.97|6049.97|0
1583936400000|2020-03-11 14:20:00|6054.16|6054.16|6029.66|6029.66|6055.43|6055.43|6025.3|6025.3|0
1583936700000|2020-03-11 14:25:00|6028.22|6028.22|6029.35|6029.35|6047.56|6047.56|6026.18|6026.18|0
1583937000000|2020-03-11 14:30:00|6027.57|6027.57|6027.66|6027.66|6032.42|6032.42|6014.43|6014.43|0
1583937300000|2020-03-11 14:35:00|6026.39|6026.39|6021.96|6021.96|6026.39|6026.39|5999.11|5999.11|0
1583937600000|2020-03-11 14:40:00|6021.39|6021.39|5997.67|5997.67|6024.09|6024.09|5997.67|5997.67|0
1583937900000|2020-03-11 14:45:00|5997.57|5997.57|5993.63|5993.63|6019.65|6019.65|5990.1|5990.1|0
1583938200000|2020-03-11 14:50:00|5994.9|5994.9|5993.09|5993.09|6016.52|6016.52|5991.13|5991.13|0
1583938500000|2020-03-11 14:55:00|5992.79|5992.79|6008.56|6008.56|6017.8|6017.8|5980.73|5980.73|0
1583938800000|2020-03-11 15:00:00|6008.94|6008.94|5999.75|5999.75|6025.05|6025.05|5999.75|5999.75|0
1583939100000|2020-03-11 15:05:00|5999.44|5999.44|6008.28|6008.28|6012.19|6012.19|5986.13|5986.13|0
1583939400000|2020-03-11 15:10:00|6008.23|6008.23|6010.32|6010.32|6016.42|6016.42|5993.71|5993.71|0
1583939700000|2020-03-11 15:15:00|6009.05|6009.05|5986.54|5986.54|6009.05|6009.05|5986|5986|0
1583940000000|2020-03-11 15:20:00|5987.8|5987.8|5973.53|5973.53|5991.7|5991.7|5971.8|5971.8|0
1583940300000|2020-03-11 15:25:00|5973.96|5973.96|5970.74|5970.74|5978.38|5978.38|5963.24|5963.24|0
1583940600000|2020-03-11 15:30:00|5971.12|5971.12|5964.2|5964.2|5972.83|5972.83|5957.91|5957.91|0
1583940900000|2020-03-11 15:35:00|5964.1|5964.1|6003.14|6003.14|6003.19|6003.19|5953.37|5953.37|0
1583941200000|2020-03-11 15:40:00|6001.82|6001.82|5971.78|5971.78|6003.29|6003.29|5971.68|5971.68|0
1583941500000|2020-03-11 15:45:00|5972.36|5972.36|5994.48|5994.48|5994.48|5994.48|5966.63|5966.63|0
1583941800000|2020-03-11 15:50:00|5995.82|5995.82|5982.39|5982.39|6007.12|6007.12|5978.43|5978.43|0
1583942100000|2020-03-11 15:55:00|5982.29|5982.29|5985.16|5985.16|5987.03|5987.03|5972.25|5972.25|0
1583942400000|2020-03-11 16:00:00|5983.9|5983.9|5977.33|5977.33|5986.44|5986.44|5961.92|5961.92|0
1583942700000|2020-03-11 16:05:00|5976.75|5976.75|5980.43|5980.43|5983.65|5983.65|5962.77|5962.77|0
1583943000000|2020-03-11 16:10:00|5980.49|5980.49|5999.3|5999.3|6000.84|6000.84|5978.87|5978.87|0
1583943300000|2020-03-11 16:15:00|5998.92|5998.92|5997.21|5997.21|6005.7|6005.7|5991.8|5991.8|0
1583943600000|2020-03-11 16:20:00|5997.31|5997.31|5982.24|5982.24|6004.66|6004.66|5980.36|5980.36|0
1583943900000|2020-03-11 16:25:00|5982.19|5982.19|5950.05|5950.05|5982.19|5982.19|5945.21|5945.21|0
1584000900000|2020-03-12 08:15:00|5568.42|5568.42|5548.02|5548.02|5573.81|5573.81|5538.89|5538.89|0
1584001200000|2020-03-12 08:20:00|5546.29|5546.29|5596.4|5596.4|5599.33|5599.33|5538.51|5538.51|0
1584001500000|2020-03-12 08:25:00|5597.54|5597.54|5516.8|5516.8|5600.43|5600.43|5516.22|5516.22|0
1584001800000|2020-03-12 08:30:00|5517.95|5517.95|5536.34|5536.34|5550.58|5550.58|5517.95|5517.95|0
1584002100000|2020-03-12 08:35:00|5535.77|5535.77|5515.99|5515.99|5540.98|5540.98|5502.8|5502.8|0
1584002400000|2020-03-12 08:40:00|5514.97|5514.97|5507.75|5507.75|5537.15|5537.15|5500.9|5500.9|0
1584002700000|2020-03-12 08:45:00|5505.07|5505.07|5499.18|5499.18|5517.28|5517.28|5488.63|5488.63|0
1584003000000|2020-03-12 08:50:00|5500.32|5500.32|5527.93|5527.93|5534.01|5534.01|5492.42|5492.42|0
1584003300000|2020-03-12 08:55:00|5527.83|5527.83|5531.04|5531.04|5545.55|5545.55|5525.95|5525.95|0
1584003600000|2020-03-12 09:00:00|5530.47|5530.47|5530.85|5530.85|5533.75|5533.75|5522.32|5522.32|0
1584003900000|2020-03-12 09:05:00|5530.27|5530.27|5512.12|5512.12|5539.28|5539.28|5507.84|5507.84|0
1584004200000|2020-03-12 09:10:00|5510.6|5510.6|5509.61|5509.61|5513.31|5513.31|5504.43|5504.43|0
1584004500000|2020-03-12 09:15:00|5509.51|5509.51|5513.96|5513.96|5522.27|5522.27|5501.18|5501.18|0
1584004800000|2020-03-12 09:20:00|5514.98|5514.98|5517.71|5517.71|5527.99|5527.99|5503.92|5503.92|0
1584005100000|2020-03-12 09:25:00|5518.02|5518.02|5496.78|5496.78|5521.01|5521.01|5496.78|5496.78|0
1584005400000|2020-03-12 09:30:00|5496.88|5496.88|5493.89|5493.89|5502.42|5502.42|5491.82|5491.82|0
1584005700000|2020-03-12 09:35:00|5494.47|5494.47|5475.65|5475.65|5495.05|5495.05|5473.27|5473.27|0
1584006000000|2020-03-12 09:40:00|5475.6|5475.6|5493.76|5493.76|5504.86|5504.86|5475.38|5475.38|0
1584006300000|2020-03-12 09:45:00|5493.51|5493.51|5533.31|5533.31|5533.72|5533.72|5493.51|5493.51|0
1584006600000|2020-03-12 09:50:00|5533.99|5533.99|5500.82|5500.82|5536.43|5536.43|5498.34|5498.34|0
1584006900000|2020-03-12 09:55:00|5501.28|5501.28|5490.8|5490.8|5514.21|5514.21|5490.29|5490.29|0
1584007200000|2020-03-12 10:00:00|5490.9|5490.9|5481.37|5481.37|5495.01|5495.01|5480.47|5480.47|0
1584007500000|2020-03-12 10:05:00|5480.36|5480.36|5481.57|5481.57|5486.45|5486.45|5474.93|5474.93|0
1584007800000|2020-03-12 10:10:00|5482.49|5482.49|5478.2|5478.2|5499.4|5499.4|5477.77|5477.77|0
1584008100000|2020-03-12 10:15:00|5477.62|5477.62|5466.23|5466.23|5488.27|5488.27|5464.71|5464.71|0
1584008400000|2020-03-12 10:20:00|5465.73|5465.73|5439.7|5439.7|5465.73|5465.73|5437.96|5437.96|0
1584008700000|2020-03-12 10:25:00|5438.11|5438.11|5462.64|5462.64|5464.44|5464.44|5434.31|5434.31|0
1584009000000|2020-03-12 10:30:00|5462.07|5462.07|5454.44|5454.44|5462.07|5462.07|5446.69|5446.69|0
1584009300000|2020-03-12 10:35:00|5454.54|5454.54|5459.18|5459.18|5461.86|5461.86|5444.63|5444.63|0
1584009600000|2020-03-12 10:40:00|5457.15|5457.15|5449.22|5449.22|5477.73|5477.73|5449.22|5449.22|0
1584009900000|2020-03-12 10:45:00|5449.12|5449.12|5460.17|5460.17|5474.27|5474.27|5447.98|5447.98|0
1584010200000|2020-03-12 10:50:00|5457.63|5457.63|5462.5|5462.5|5462.5|5462.5|5450.1|5450.1|0
1584010500000|2020-03-12 10:55:00|5462.39|5462.39|5475.4|5475.4|5475.51|5475.51|5455.6|5455.6|0
1584010800000|2020-03-12 11:00:00|5475.98|5475.98|5462.18|5462.18|5476.1|5476.1|5455.72|5455.72|0
1584011100000|2020-03-12 11:05:00|5461.68|5461.68|5442.64|5442.64|5461.68|5461.68|5442.54|5442.54|0
1584011400000|2020-03-12 11:10:00|5442.07|5442.07|5437.08|5437.08|5450.1|5450.1|5437.08|5437.08|0
1584011700000|2020-03-12 11:15:00|5437.46|5437.46|5447.6|5447.6|5451.87|5451.87|5434.93|5434.93|0
1584012000000|2020-03-12 11:20:00|5447.75|5447.75|5437.17|5437.17|5450.12|5450.12|5437.17|5437.17|0
1584012300000|2020-03-12 11:25:00|5435.77|5435.77|5420.73|5420.73|5435.77|5435.77|5416.76|5416.76|0
1584012600000|2020-03-12 11:30:00|5421.3|5421.3|5409.09|5409.09|5422.89|5422.89|5405.97|5405.97|0
1584012900000|2020-03-12 11:35:00|5408.07|5408.07|5410.53|5410.53|5421.99|5421.99|5407.26|5407.26|0
1584013200000|2020-03-12 11:40:00|5410.48|5410.48|5404.55|5404.55|5418.79|5418.79|5402.77|5402.77|0
1584013500000|2020-03-12 11:45:00|5405.56|5405.56|5413.72|5413.72|5416|5416|5398.55|5398.55|0
1584013800000|2020-03-12 11:50:00|5414.02|5414.02|5409.8|5409.8|5415.04|5415.04|5404.14|5404.14|0
1584014100000|2020-03-12 11:55:00|5410.31|5410.31|5411.48|5411.48|5419.83|5419.83|5404.69|5404.69|0
1584014400000|2020-03-12 12:00:00|5410.46|5410.46|5412.99|5412.99|5425.51|5425.51|5409.88|5409.88|0
1584014700000|2020-03-12 12:05:00|5414.08|5414.08|5412.24|5412.24|5416.52|5416.52|5401.59|5401.59|0
1584015000000|2020-03-12 12:10:00|5411.86|5411.86|5410.8|5410.8|5414.42|5414.42|5403.45|5403.45|0
1584015300000|2020-03-12 12:15:00|5409.28|5409.28|5420.78|5420.78|5428.28|5428.28|5405.53|5405.53|0
1584015600000|2020-03-12 12:20:00|5421.28|5421.28|5428.06|5428.06|5431.31|5431.31|5418.37|5418.37|0
1584015900000|2020-03-12 12:25:00|5427.67|5427.67|5417.82|5417.82|5452.24|5452.24|5401|5401|0
1584016200000|2020-03-12 12:30:00|5416.9|5416.9|5407.21|5407.21|5425.7|5425.7|5397.26|5397.26|0
1584016500000|2020-03-12 12:35:00|5407.27|5407.27|5414.54|5414.54|5418.97|5418.97|5399.65|5399.65|0
1584016800000|2020-03-12 12:40:00|5414.44|5414.44|5442.42|5442.42|5452.44|5452.44|5413.59|5413.59|0
1584017100000|2020-03-12 12:45:00|5443.57|5443.57|5397.91|5397.91|5469.07|5469.07|5397.15|5397.15|0
1584017400000|2020-03-12 12:50:00|5397.15|5397.15|5363.22|5363.22|5398.68|5398.68|5348.83|5348.83|0
1584017700000|2020-03-12 12:55:00|5363.98|5363.98|5356.88|5356.88|5369.78|5369.78|5340.51|5340.51|0
1584018000000|2020-03-12 13:00:00|5353.81|5353.81|5343.26|5343.26|5354.01|5354.01|5321.33|5321.33|0
1584018300000|2020-03-12 13:05:00|5342.97|5342.97|5350.02|5350.02|5359.48|5359.48|5318.1|5318.1|0
1584018600000|2020-03-12 13:10:00|5350.52|5350.52|5329.46|5329.46|5361.1|5361.1|5329.46|5329.46|0
1584018900000|2020-03-12 13:15:00|5328.85|5328.85|5315.04|5315.04|5338.58|5338.58|5315.04|5315.04|0
1584019200000|2020-03-12 13:20:00|5312.5|5312.5|5273.49|5273.49|5315.52|5315.52|5273.04|5273.04|0
1584019500000|2020-03-12 13:25:00|5272.35|5272.35|5246.99|5246.99|5275.39|5275.39|5243.59|5243.59|0
1584019800000|2020-03-12 13:30:00|5246.61|5246.61|5220.99|5220.99|5248.27|5248.27|5215.49|5215.49|0
1584020100000|2020-03-12 13:35:00|5223.02|5223.02|5177.64|5177.64|5231.78|5231.78|5169.07|5169.07|0
1584020400000|2020-03-12 13:40:00|5171.55|5171.55|5112.11|5112.11|5171.55|5171.55|5083.54|5083.54|0
1584020700000|2020-03-12 13:45:00|5111.34|5111.34|5148.12|5148.12|5152.56|5152.56|5105.78|5105.78|0
1584021000000|2020-03-12 13:50:00|5145.18|5145.18|5124.77|5124.77|5163.59|5163.59|5093.63|5093.63|0
1584021300000|2020-03-12 13:55:00|5125.15|5125.15|5159.34|5159.34|5159.41|5159.41|5123.93|5123.93|0
1584021600000|2020-03-12 14:00:00|5160.15|5160.15|5074.25|5074.25|5160.15|5160.15|5072.64|5072.64|0
1584021900000|2020-03-12 14:05:00|5073.38|5073.38|5087.23|5087.23|5104.87|5104.87|5066.52|5066.52|0
1584022200000|2020-03-12 14:10:00|5088.67|5088.67|5087.74|5087.74|5124.87|5124.87|5078.39|5078.39|0
1584022500000|2020-03-12 14:15:00|5090.15|5090.15|5070.3|5070.3|5102.5|5102.5|5066.81|5066.81|0
1584022800000|2020-03-12 14:20:00|5070.58|5070.58|5071.28|5071.28|5074.02|5074.02|5058.63|5058.63|0
1584023100000|2020-03-12 14:25:00|5071.38|5071.38|5081.89|5081.89|5100.6|5100.6|5061.62|5061.62|0
1584023400000|2020-03-12 14:30:00|5079.86|5079.86|5085.59|5085.59|5094.13|5094.13|5058.87|5058.87|0
1584023700000|2020-03-12 14:35:00|5083.97|5083.97|5070.31|5070.31|5087.85|5087.85|5053.15|5053.15|0
1584024000000|2020-03-12 14:40:00|5070.2|5070.2|5069.99|5069.99|5092.1|5092.1|5066.08|5066.08|0
1584024300000|2020-03-12 14:45:00|5070.5|5070.5|5092.87|5092.87|5094.97|5094.97|5070.2|5070.2|0
1584024600000|2020-03-12 14:50:00|5089.51|5089.51|5115.92|5115.92|5123.17|5123.17|5088.27|5088.27|0
1584024900000|2020-03-12 14:55:00|5114.9|5114.9|5126.69|5126.69|5130.39|5130.39|5106.57|5106.57|0
1584025200000|2020-03-12 15:00:00|5125.67|5125.67|5105.18|5105.18|5125.67|5125.67|5086.88|5086.88|0
1584025500000|2020-03-12 15:05:00|5108.22|5108.22|5103.21|5103.21|5118.05|5118.05|5094.39|5094.39|0
1584025800000|2020-03-12 15:10:00|5098.31|5098.31|5089.16|5089.16|5113.86|5113.86|5083.65|5083.65|0
1584026100000|2020-03-12 15:15:00|5087.91|5087.91|5093.76|5093.76|5108.41|5108.41|5087.43|5087.43|0
1584026400000|2020-03-12 15:20:00|5094.52|5094.52|5140.27|5140.27|5140.27|5140.27|5094.52|5094.52|0
1584026700000|2020-03-12 15:25:00|5139.69|5139.69|5117.66|5117.66|5139.69|5139.69|5112.16|5112.16|0
1584027000000|2020-03-12 15:30:00|5117.89|5117.89|5108.1|5108.1|5125.36|5125.36|5097.7|5097.7|0
1584027300000|2020-03-12 15:35:00|5108.2|5108.2|5107.37|5107.37|5116.93|5116.93|5094.94|5094.94|0
1584027600000|2020-03-12 15:40:00|5106.86|5106.86|5088.14|5088.14|5107.85|5107.85|5086.55|5086.55|0
1584027900000|2020-03-12 15:45:00|5086.57|5086.57|5045.13|5045.13|5088.49|5088.49|5044.12|5044.12|0
1584028200000|2020-03-12 15:50:00|5044.75|5044.75|5066.21|5066.21|5066.86|5066.86|5038.54|5038.54|0
1584028500000|2020-03-12 15:55:00|5067.64|5067.64|5084.21|5084.21|5100.1|5100.1|5067.22|5067.22|0
1584028800000|2020-03-12 16:00:00|5083.63|5083.63|5092.71|5092.71|5094.37|5094.37|5063.88|5063.88|0
1584029100000|2020-03-12 16:05:00|5091.9|5091.9|5084.52|5084.52|5109.95|5109.95|5083.46|5083.46|0
1584029400000|2020-03-12 16:10:00|5085.1|5085.1|5094.46|5094.46|5101.59|5101.59|5082.33|5082.33|0
1584029700000|2020-03-12 16:15:00|5094.96|5094.96|5099.92|5099.92|5115.31|5115.31|5089.95|5089.95|0
1584030000000|2020-03-12 16:20:00|5099.35|5099.35|5101.03|5101.03|5110.23|5110.23|5088.68|5088.68|0
1584030300000|2020-03-12 16:25:00|5100.14|5100.14|5127.83|5127.83|5138|5138|5092.21|5092.21|0
1584087300000|2020-03-13 08:15:00|5282.53|5282.53|5174.09|5174.09|5282.53|5282.53|5174.09|5174.09|0
1584087600000|2020-03-13 08:20:00|5175.53|5175.53|5183.35|5183.35|5208.19|5208.19|5175.53|5175.53|0
1584087900000|2020-03-13 08:25:00|5183.64|5183.64|5158.01|5158.01|5193.4|5193.4|5150.92|5150.92|0
1584088200000|2020-03-13 08:30:00|5159.15|5159.15|5112.89|5112.89|5159.15|5159.15|5103.95|5103.95|0
1584088500000|2020-03-13 08:35:00|5114.92|5114.92|5071.23|5071.23|5124.36|5124.36|5068.92|5068.92|0
1584088800000|2020-03-13 08:40:00|5073.76|5073.76|5085.35|5085.35|5091.72|5091.72|5063.18|5063.18|0
1584089100000|2020-03-13 08:45:00|5085.45|5085.45|5055.97|5055.97|5095.87|5095.87|5055.33|5055.33|0
1584089400000|2020-03-13 08:50:00|5058.89|5058.89|5058.98|5058.98|5092.31|5092.31|5055.32|5055.32|0
1584089700000|2020-03-13 08:55:00|5060.13|5060.13|5044.72|5044.72|5066.98|5066.98|5028.93|5028.93|0
1584090000000|2020-03-13 09:00:00|5048.27|5048.27|5037.24|5037.24|5049.79|5049.79|5026.32|5026.32|0
1584090300000|2020-03-13 09:05:00|5035.23|5035.23|5046.27|5046.27|5062.75|5062.75|5031.77|5031.77|0
1584090600000|2020-03-13 09:10:00|5048.81|5048.81|5094.98|5094.98|5102.34|5102.34|5046.24|5046.24|0
1584090900000|2020-03-13 09:15:00|5095.08|5095.08|5062.17|5062.17|5101.79|5101.79|5062.17|5062.17|0
1584091200000|2020-03-13 09:20:00|5061.03|5061.03|5087.08|5087.08|5093.4|5093.4|5053.54|5053.54|0
1584091500000|2020-03-13 09:25:00|5086.07|5086.07|5094.99|5094.99|5111.89|5111.89|5083.08|5083.08|0
1584091800000|2020-03-13 09:30:00|5095.75|5095.75|5094.35|5094.35|5098.94|5098.94|5076.22|5076.22|0
1584092100000|2020-03-13 09:35:00|5094.4|5094.4|5125.02|5125.02|5125.02|5125.02|5088.59|5088.59|0
1584092400000|2020-03-13 09:40:00|5126.16|5126.16|5160.83|5160.83|5160.83|5160.83|5125.29|5125.29|0
1584092700000|2020-03-13 09:45:00|5161.03|5161.03|5193.16|5193.16|5194.12|5194.12|5157.4|5157.4|0
1584093000000|2020-03-13 09:50:00|5192.87|5192.87|5208.04|5208.04|5215.41|5215.41|5187.07|5187.07|0
1584093300000|2020-03-13 09:55:00|5206.52|5206.52|5206.24|5206.24|5228.16|5228.16|5198.88|5198.88|0
1584093600000|2020-03-13 10:00:00|5207.38|5207.38|5219.15|5219.15|5224.22|5224.22|5204.03|5204.03|0
1584093900000|2020-03-13 10:05:00|5218.14|5218.14|5215.21|5215.21|5218.14|5218.14|5180.22|5180.22|0
1584094200000|2020-03-13 10:10:00|5215.76|5215.76|5244.47|5244.47|5249.32|5249.32|5213.5|5213.5|0
1584094500000|2020-03-13 10:15:00|5244.85|5244.85|5262.54|5262.54|5265.39|5265.39|5237.95|5237.95|0
1584094800000|2020-03-13 10:20:00|5260|5260|5246.11|5246.11|5265.69|5265.69|5235.29|5235.29|0
1584095100000|2020-03-13 10:25:00|5244.87|5244.87|5246.04|5246.04|5252.66|5252.66|5230.29|5230.29|0
1584095400000|2020-03-13 10:30:00|5245.02|5245.02|5231.04|5231.04|5252.75|5252.75|5231.04|5231.04|0
1584095700000|2020-03-13 10:35:00|5230.89|5230.89|5236.95|5236.95|5248.18|5248.18|5227.39|5227.39|0
1584096000000|2020-03-13 10:40:00|5236.38|5236.38|5249.27|5249.27|5255.82|5255.82|5232.97|5232.97|0
1584096300000|2020-03-13 10:45:00|5248.89|5248.89|5235.61|5235.61|5253.73|5253.73|5231.17|5231.17|0
1584096600000|2020-03-13 10:50:00|5235.71|5235.71|5259.94|5259.94|5259.94|5259.94|5235.71|5235.71|0
1584096900000|2020-03-13 10:55:00|5258.42|5258.42|5257.25|5257.25|5268.74|5268.74|5252.9|5252.9|0
1584097200000|2020-03-13 11:00:00|5257.15|5257.15|5253.31|5253.31|5263.56|5263.56|5252.64|5252.64|0
1584097500000|2020-03-13 11:05:00|5253.88|5253.88|5292.44|5292.44|5296.22|5296.22|5253.88|5253.88|0
1584097800000|2020-03-13 11:10:00|5293.96|5293.96|5337.81|5337.81|5338.52|5338.52|5291.17|5291.17|0
1584098100000|2020-03-13 11:15:00|5338.11|5338.11|5355.43|5355.43|5378.71|5378.71|5337.96|5337.96|0
1584098400000|2020-03-13 11:20:00|5355.93|5355.93|5320.83|5320.83|5357.71|5357.71|5319.7|5319.7|0
1584098700000|2020-03-13 11:25:00|5319.69|5319.69|5307.35|5307.35|5330.98|5330.98|5307.35|5307.35|0
1584099000000|2020-03-13 11:30:00|5309.25|5309.25|5345.78|5345.78|5357.05|5357.05|5309.25|5309.25|0
1584099300000|2020-03-13 11:35:00|5345.27|5345.27|5324.39|5324.39|5350.25|5350.25|5317.23|5317.23|0
1584099600000|2020-03-13 11:40:00|5324.49|5324.49|5364.24|5364.24|5382.98|5382.98|5324.49|5324.49|0
1584099900000|2020-03-13 11:45:00|5365.01|5365.01|5343.49|5343.49|5376.59|5376.59|5340.32|5340.32|0
1584100200000|2020-03-13 11:50:00|5341.96|5341.96|5361.35|5361.35|5371.94|5371.94|5340.57|5340.57|0
1584100500000|2020-03-13 11:55:00|5361.5|5361.5|5362.84|5362.84|5368.33|5368.33|5354.89|5354.89|0
1584100800000|2020-03-13 12:00:00|5360.18|5360.18|5387.2|5387.2|5387.2|5387.2|5356.89|5356.89|0
1584101100000|2020-03-13 12:05:00|5387.58|5387.58|5414.95|5414.95|5414.95|5414.95|5383.27|5383.27|0
1584101400000|2020-03-13 12:10:00|5414.45|5414.45|5425.34|5425.34|5436.56|5436.56|5413.8|5413.8|0
1584101700000|2020-03-13 12:15:00|5424.84|5424.84|5458.92|5458.92|5461.78|5461.78|5423.82|5423.82|0
1584102000000|2020-03-13 12:20:00|5458.54|5458.54|5494.22|5494.22|5495.12|5495.12|5453.19|5453.19|0
1584102300000|2020-03-13 12:25:00|5497.27|5497.27|5501.17|5501.17|5505.55|5505.55|5482.01|5482.01|0
1584102600000|2020-03-13 12:30:00|5500.66|5500.66|5495.11|5495.11|5506.75|5506.75|5491.5|5491.5|0
1584102900000|2020-03-13 12:35:00|5493.84|5493.84|5496.46|5496.46|5507.11|5507.11|5478.32|5478.32|0
1584103200000|2020-03-13 12:40:00|5496.08|5496.08|5505.78|5505.78|5517.55|5517.55|5488.5|5488.5|0
1584103500000|2020-03-13 12:45:00|5505.02|5505.02|5481.95|5481.95|5508.58|5508.58|5481.95|5481.95|0
1584103800000|2020-03-13 12:50:00|5480.29|5480.29|5448.31|5448.31|5498.21|5498.21|5441.95|5441.95|0
1584104100000|2020-03-13 12:55:00|5448.46|5448.46|5451.76|5451.76|5464.5|5464.5|5448.46|5448.46|0
1584104400000|2020-03-13 13:00:00|5454.55|5454.55|5441.92|5441.92|5457.12|5457.12|5435.66|5435.66|0
1584104700000|2020-03-13 13:05:00|5441.26|5441.26|5422.18|5422.18|5442.78|5442.78|5392.33|5392.33|0
1584105000000|2020-03-13 13:10:00|5421.67|5421.67|5454.25|5454.25|5462.32|5462.32|5421.02|5421.02|0
1584105300000|2020-03-13 13:15:00|5453.11|5453.11|5447.83|5447.83|5461.98|5461.98|5444.63|5444.63|0
1584105600000|2020-03-13 13:20:00|5448.34|5448.34|5435.79|5435.79|5450.87|5450.87|5427.34|5427.34|0
1584105900000|2020-03-13 13:25:00|5434.64|5434.64|5456.77|5456.77|5456.77|5456.77|5424.1|5424.1|0
1584106200000|2020-03-13 13:30:00|5460.23|5460.23|5387.7|5387.7|5460.61|5460.61|5385.88|5385.88|0
1584106500000|2020-03-13 13:35:00|5384.01|5384.01|5324.64|5324.64|5385.15|5385.15|5324.64|5324.64|0
1584106800000|2020-03-13 13:40:00|5323.77|5323.77|5299.67|5299.67|5334.43|5334.43|5282.97|5282.97|0
1584107100000|2020-03-13 13:45:00|5300.18|5300.18|5312.98|5312.98|5318.42|5318.42|5297.85|5297.85|0
1584107400000|2020-03-13 13:50:00|5314.5|5314.5|5261.89|5261.89|5314.5|5314.5|5257.86|5257.86|0
1584107700000|2020-03-13 13:55:00|5262.56|5262.56|5239.53|5239.53|5272.86|5272.86|5236.57|5236.57|0
1584108000000|2020-03-13 14:00:00|5240.4|5240.4|5275.98|5275.98|5281.92|5281.92|5229.95|5229.95|0
1584108300000|2020-03-13 14:05:00|5274.96|5274.96|5280.49|5280.49|5294.03|5294.03|5261.05|5261.05|0
1584108600000|2020-03-13 14:10:00|5280.39|5280.39|5280.38|5280.38|5302.02|5302.02|5275.28|5275.28|0
1584108900000|2020-03-13 14:15:00|5280.58|5280.58|5303.67|5303.67|5316.46|5316.46|5273.89|5273.89|0
1584109200000|2020-03-13 14:20:00|5303.57|5303.57|5311.02|5311.02|5320.53|5320.53|5297.65|5297.65|0
1584109500000|2020-03-13 14:25:00|5310.52|5310.52|5282.97|5282.97|5334.25|5334.25|5279.28|5279.28|0
1584109800000|2020-03-13 14:30:00|5283.02|5283.02|5273.9|5273.9|5297.49|5297.49|5273.9|5273.9|0
1584110100000|2020-03-13 14:35:00|5274.41|5274.41|5246.59|5246.59|5274.41|5274.41|5241|5241|0
1584110400000|2020-03-13 14:40:00|5246.79|5246.79|5237.02|5237.02|5252.7|5252.7|5233.96|5233.96|0
1584110700000|2020-03-13 14:45:00|5237.41|5237.41|5222.5|5222.5|5244.65|5244.65|5222.5|5222.5|0
1584111000000|2020-03-13 14:50:00|5224.53|5224.53|5198.84|5198.84|5229.82|5229.82|5198.23|5198.23|0
1584111300000|2020-03-13 14:55:00|5198.34|5198.34|5163.63|5163.63|5205.18|5205.18|5152.75|5152.75|0
1584111600000|2020-03-13 15:00:00|5164.13|5164.13|5175.47|5175.47|5210.24|5210.24|5164.13|5164.13|0
1584111900000|2020-03-13 15:05:00|5173.95|5173.95|5155.12|5155.12|5173.95|5173.95|5148.17|5148.17|0
1584112200000|2020-03-13 15:10:00|5154.3|5154.3|5177.23|5177.23|5181.37|5181.37|5131.71|5131.71|0
1584112500000|2020-03-13 15:15:00|5176.82|5176.82|5169.23|5169.23|5178.53|5178.53|5148.48|5148.48|0
1584112800000|2020-03-13 15:20:00|5170.75|5170.75|5152.58|5152.58|5181.28|5181.28|5147.65|5147.65|0
1584113100000|2020-03-13 15:25:00|5152.79|5152.79|5110.85|5110.85|5157.74|5157.74|5110.56|5110.56|0
1584113400000|2020-03-13 15:30:00|5111.14|5111.14|5070.03|5070.03|5127.84|5127.84|5066.37|5066.37|0
1584113700000|2020-03-13 15:35:00|5071.04|5071.04|5089.11|5089.11|5102.55|5102.55|5066.43|5066.43|0
1584114000000|2020-03-13 15:40:00|5088.75|5088.75|5062.75|5062.75|5088.75|5088.75|5061.05|5061.05|0
1584114300000|2020-03-13 15:45:00|5063.52|5063.52|5051.8|5051.8|5069.82|5069.82|5048.76|5048.76|0
1584114600000|2020-03-13 15:50:00|5052.31|5052.31|5056.77|5056.77|5065.48|5065.48|5042.48|5042.48|0
1584114900000|2020-03-13 15:55:00|5057.93|5057.93|5118.29|5118.29|5141.37|5141.37|5056.91|5056.91|0
1584115200000|2020-03-13 16:00:00|5121.33|5121.33|5086.2|5086.2|5124.56|5124.56|5075.41|5075.41|0
1584115500000|2020-03-13 16:05:00|5086.96|5086.96|5089.45|5089.45|5114.57|5114.57|5076.14|5076.14|0
1584115800000|2020-03-13 16:10:00|5089.73|5089.73|5078.18|5078.18|5098.89|5098.89|5066.5|5066.5|0
1584116100000|2020-03-13 16:15:00|5078.39|5078.39|5071.29|5071.29|5100.19|5100.19|5066.33|5066.33|0
1584116400000|2020-03-13 16:20:00|5072.16|5072.16|5087.72|5087.72|5091.88|5091.88|5071.21|5071.21|0
1584116700000|2020-03-13 16:25:00|5087.52|5087.52|5089.34|5089.34|5110.83|5110.83|5078.73|5078.73|0
1584346500000|2020-03-16 08:15:00|4647.82|4647.82|4630.69|4630.69|4672.89|4672.89|4627.94|4627.94|0
1584346800000|2020-03-16 08:20:00|4632.72|4632.72|4547.7|4547.7|4634.61|4634.61|4546.4|4546.4|0
1584347100000|2020-03-16 08:25:00|4546.18|4546.18|4467.13|4467.13|4547.42|4547.42|4467.13|4467.13|0
1584347400000|2020-03-16 08:30:00|4467.02|4467.02|4460.07|4460.07|4471.86|4471.86|4448.44|4448.44|0
1584347700000|2020-03-16 08:35:00|4460.83|4460.83|4430.5|4430.5|4485.73|4485.73|4385.58|4385.58|0
1584348000000|2020-03-16 08:40:00|4428.98|4428.98|4434.01|4434.01|4458.27|4458.27|4420.55|4420.55|0
1584348300000|2020-03-16 08:45:00|4433.85|4433.85|4418.33|4418.33|4454.7|4454.7|4412.69|4412.69|0
1584348600000|2020-03-16 08:50:00|4421.37|4421.37|4444.42|4444.42|4450.26|4450.26|4409.23|4409.23|0
1584348900000|2020-03-16 08:55:00|4443.55|4443.55|4446.88|4446.88|4480.33|4480.33|4432.27|4432.27|0
1584349200000|2020-03-16 09:00:00|4447.26|4447.26|4412.44|4412.44|4462.81|4462.81|4410.22|4410.22|0
1584349500000|2020-03-16 09:05:00|4409.77|4409.77|4448.25|4448.25|4448.88|4448.88|4396.31|4396.31|0
1584349800000|2020-03-16 09:10:00|4450.56|4450.56|4477.57|4477.57|4478.49|4478.49|4443.94|4443.94|0
1584350100000|2020-03-16 09:15:00|4478.58|4478.58|4481.78|4481.78|4492.06|4492.06|4463.05|4463.05|0
1584350400000|2020-03-16 09:20:00|4482.79|4482.79|4512.05|4512.05|4512.05|4512.05|4465.36|4465.36|0
1584350700000|2020-03-16 09:25:00|4513.84|4513.84|4524.66|4524.66|4530.37|4530.37|4498.16|4498.16|0
1584351000000|2020-03-16 09:30:00|4525.42|4525.42|4496.81|4496.81|4526.77|4526.77|4466.68|4466.68|0
1584351300000|2020-03-16 09:35:00|4498.34|4498.34|4507.41|4507.41|4518.77|4518.77|4497.95|4497.95|0
1584351600000|2020-03-16 09:40:00|4507.03|4507.03|4482.93|4482.93|4507.03|4507.03|4482.93|4482.93|0
1584351900000|2020-03-16 09:45:00|4485.06|4485.06|4498.08|4498.08|4522.26|4522.26|4485.06|4485.06|0
1584352200000|2020-03-16 09:50:00|4498.18|4498.18|4489.49|4489.49|4504.26|4504.26|4488.99|4488.99|0
1584352500000|2020-03-16 09:55:00|4487.97|4487.97|4472.09|4472.09|4499.76|4499.76|4470.97|4470.97|0
1584352800000|2020-03-16 10:00:00|4471.07|4471.07|4475.26|4475.26|4480|4480|4461.95|4461.95|0
1584353100000|2020-03-16 10:05:00|4474.54|4474.54|4482.07|4482.07|4484.66|4484.66|4455.78|4455.78|0
1584353400000|2020-03-16 10:10:00|4482.17|4482.17|4504.72|4504.72|4508.92|4508.92|4481.55|4481.55|0
1584353700000|2020-03-16 10:15:00|4505.23|4505.23|4515.73|4515.73|4516.38|4516.38|4484.64|4484.64|0
1584354000000|2020-03-16 10:20:00|4516.11|4516.11|4496.91|4496.91|4519.21|4519.21|4484.97|4484.97|0
1584354300000|2020-03-16 10:25:00|4499.44|4499.44|4473.95|4473.95|4499.44|4499.44|4459.74|4459.74|0
1584354600000|2020-03-16 10:30:00|4475.47|4475.47|4485.83|4485.83|4504.61|4504.61|4475.47|4475.47|0
1584354900000|2020-03-16 10:35:00|4484.31|4484.31|4476.96|4476.96|4492.25|4492.25|4467.07|4467.07|0
1584355200000|2020-03-16 10:40:00|4475.44|4475.44|4467.71|4467.71|4475.44|4475.44|4458.9|4458.9|0
1584355500000|2020-03-16 10:45:00|4467.2|4467.2|4484.52|4484.52|4486.76|4486.76|4464.05|4464.05|0
1584355800000|2020-03-16 10:50:00|4484.9|4484.9|4484.2|4484.2|4488.13|4488.13|4470.79|4470.79|0
1584356100000|2020-03-16 10:55:00|4484.92|4484.92|4473.22|4473.22|4487.93|4487.93|4469.17|4469.17|0
1584356400000|2020-03-16 11:00:00|4473.73|4473.73|4476.93|4476.93|4494.79|4494.79|4473.73|4473.73|0
1584356700000|2020-03-16 11:05:00|4477.33|4477.33|4492.04|4492.04|4492.04|4492.04|4467.65|4467.65|0
1584357000000|2020-03-16 11:10:00|4491.53|4491.53|4476.71|4476.71|4491.53|4491.53|4467.17|4467.17|0
1584357300000|2020-03-16 11:15:00|4476.2|4476.2|4481.62|4481.62|4487.24|4487.24|4473.22|4473.22|0
1584357600000|2020-03-16 11:20:00|4481.67|4481.67|4468.77|4468.77|4492.26|4492.26|4460.45|4460.45|0
1584357900000|2020-03-16 11:25:00|4468.87|4468.87|4455.42|4455.42|4477.16|4477.16|4454.94|4454.94|0
1584358200000|2020-03-16 11:30:00|4453.9|4453.9|4432.9|4432.9|4453.9|4453.9|4430.61|4430.61|0
1584358500000|2020-03-16 11:35:00|4432.14|4432.14|4418.81|4418.81|4437.31|4437.31|4413.26|4413.26|0
1584358800000|2020-03-16 11:40:00|4419.45|4419.45|4417.44|4417.44|4423.67|4423.67|4405.65|4405.65|0
1584359100000|2020-03-16 11:45:00|4416.93|4416.93|4421.33|4421.33|4422.05|4422.05|4407.86|4407.86|0
1584359400000|2020-03-16 11:50:00|4419.89|4419.89|4411.33|4411.33|4431.95|4431.95|4409.6|4409.6|0
1584359700000|2020-03-16 11:55:00|4411.54|4411.54|4392.81|4392.81|4416.46|4416.46|4391.92|4391.92|0
1584360000000|2020-03-16 12:00:00|4393.99|4393.99|4410.55|4410.55|4430.16|4430.16|4393.99|4393.99|0
1584360300000|2020-03-16 12:05:00|4410.35|4410.35|4396.46|4396.46|4411.79|4411.79|4392.03|4392.03|0
1584360600000|2020-03-16 12:10:00|4396.33|4396.33|4382.62|4382.62|4397.89|4397.89|4380.09|4380.09|0
1584360900000|2020-03-16 12:15:00|4381.61|4381.61|4397.06|4397.06|4400.68|4400.68|4380.09|4380.09|0
1584361200000|2020-03-16 12:20:00|4397.35|4397.35|4364.11|4364.11|4401.19|4401.19|4364.06|4364.06|0
1584361500000|2020-03-16 12:25:00|4361.79|4361.79|4368.75|4368.75|4375.75|4375.75|4357.52|4357.52|0
1584361800000|2020-03-16 12:30:00|4367.73|4367.73|4363.47|4363.47|4370.13|4370.13|4354.75|4354.75|0
1584362100000|2020-03-16 12:35:00|4363.75|4363.75|4345.82|4345.82|4368.99|4368.99|4341.49|4341.49|0
1584362400000|2020-03-16 12:40:00|4345.7|4345.7|4354.79|4354.79|4361.54|4361.54|4343.24|4343.24|0
1584362700000|2020-03-16 12:45:00|4353.02|4353.02|4318.55|4318.55|4353.02|4353.02|4298.67|4298.67|0
1584363000000|2020-03-16 12:50:00|4318.65|4318.65|4351.22|4351.22|4354.86|4354.86|4318.65|4318.65|0
1584363300000|2020-03-16 12:55:00|4350.46|4350.46|4358.04|4358.04|4374.55|4374.55|4347.09|4347.09|0
1584363600000|2020-03-16 13:00:00|4358.75|4358.75|4337.41|4337.41|4365.48|4365.48|4333.82|4333.82|0
1584363900000|2020-03-16 13:05:00|4336.39|4336.39|4370.62|4370.62|4377.05|4377.05|4336.03|4336.03|0
1584364200000|2020-03-16 13:10:00|4370.11|4370.11|4342.27|4342.27|4370.94|4370.94|4341.85|4341.85|0
1584364500000|2020-03-16 13:15:00|4345.75|4345.75|4325.77|4325.77|4345.75|4345.75|4321.83|4321.83|0
1584364800000|2020-03-16 13:20:00|4326.28|4326.28|4365.61|4365.61|4369.84|4369.84|4317.58|4317.58|0
1584365100000|2020-03-16 13:25:00|4366.18|4366.18|4355.22|4355.22|4370.53|4370.53|4349.59|4349.59|0
1584365400000|2020-03-16 13:30:00|4352.69|4352.69|4334.34|4334.34|4352.69|4352.69|4321.23|4321.23|0
1584365700000|2020-03-16 13:35:00|4334.24|4334.24|4307.72|4307.72|4334.24|4334.24|4301.13|4301.13|0
1584366000000|2020-03-16 13:40:00|4304.17|4304.17|4285.6|4285.6|4305.46|4305.46|4285.6|4285.6|0
1584366300000|2020-03-16 13:45:00|4282.9|4282.9|4332.43|4332.43|4342.08|4342.08|4281.12|4281.12|0
1584366600000|2020-03-16 13:50:00|4332.05|4332.05|4368.87|4368.87|4369.05|4369.05|4331.38|4331.38|0
1584366900000|2020-03-16 13:55:00|4369.25|4369.25|4376.28|4376.28|4399.31|4399.31|4369.25|4369.25|0
1584367200000|2020-03-16 14:00:00|4375.9|4375.9|4349.57|4349.57|4392.07|4392.07|4348.81|4348.81|0
1584367500000|2020-03-16 14:05:00|4349.84|4349.84|4388.8|4388.8|4394.75|4394.75|4349.84|4349.84|0
1584367800000|2020-03-16 14:10:00|4389.56|4389.56|4378.98|4378.98|4398.48|4398.48|4370.22|4370.22|0
1584368100000|2020-03-16 14:15:00|4376.92|4376.92|4362.16|4362.16|4380.44|4380.44|4353.4|4353.4|0
1584368400000|2020-03-16 14:20:00|4360.64|4360.64|4378.29|4378.29|4394.55|4394.55|4351.81|4351.81|0
1584368700000|2020-03-16 14:25:00|4376.77|4376.77|4374.55|4374.55|4394.4|4394.4|4358.75|4358.75|0
1584369000000|2020-03-16 14:30:00|4374.7|4374.7|4424.38|4424.38|4424.38|4424.38|4373.18|4373.18|0
1584369300000|2020-03-16 14:35:00|4424|4424|4436.44|4436.44|4437.26|4437.26|4414.94|4414.94|0
1584369600000|2020-03-16 14:40:00|4437.3|4437.3|4436.94|4436.94|4455|4455|4425.27|4425.27|0
1584369900000|2020-03-16 14:45:00|4437.95|4437.95|4470.18|4470.18|4482.36|4482.36|4437.95|4437.95|0
1584370200000|2020-03-16 14:50:00|4470.42|4470.42|4478.1|4478.1|4484.68|4484.68|4432.88|4432.88|0
1584370500000|2020-03-16 14:55:00|4479.54|4479.54|4457.3|4457.3|4480.82|4480.82|4432.48|4432.48|0
1584370800000|2020-03-16 15:00:00|4455.77|4455.77|4465.39|4465.39|4472.38|4472.38|4447.79|4447.79|0
1584371100000|2020-03-16 15:05:00|4465.97|4465.97|4486.08|4486.08|4490.06|4490.06|4458.67|4458.67|0
1584371400000|2020-03-16 15:10:00|4486.59|4486.59|4520.95|4520.95|4533.68|4533.68|4480.69|4480.69|0
1584371700000|2020-03-16 15:15:00|4519.93|4519.93|4518.74|4518.74|4531.98|4531.98|4515.57|4515.57|0
1584372000000|2020-03-16 15:20:00|4517.73|4517.73|4550.55|4550.55|4557.35|4557.35|4516.71|4516.71|0
1584372300000|2020-03-16 15:25:00|4553.59|4553.59|4559.56|4559.56|4560.5|4560.5|4536.77|4536.77|0
1584372600000|2020-03-16 15:30:00|4559.18|4559.18|4517.49|4517.49|4567.73|4567.73|4516.26|4516.26|0
1584372900000|2020-03-16 15:35:00|4518.36|4518.36|4550.54|4550.54|4569.4|4569.4|4512.75|4512.75|0
1584373200000|2020-03-16 15:40:00|4551.55|4551.55|4538.42|4538.42|4552.16|4552.16|4524.39|4524.39|0
1584373500000|2020-03-16 15:45:00|4537.4|4537.4|4566.8|4566.8|4573.97|4573.97|4529.19|4529.19|0
1584373800000|2020-03-16 15:50:00|4566.95|4566.95|4564.86|4564.86|4575.35|4575.35|4559.04|4559.04|0
1584374100000|2020-03-16 15:55:00|4564.28|4564.28|4585.14|4585.14|4587.32|4587.32|4532.97|4532.97|0
1584374400000|2020-03-16 16:00:00|4584.25|4584.25|4618.42|4618.42|4619.03|4619.03|4560.36|4560.36|0
1584374700000|2020-03-16 16:05:00|4618.92|4618.92|4617.41|4617.41|4629.02|4629.02|4606.16|4606.16|0
1584375000000|2020-03-16 16:10:00|4616.75|4616.75|4615.15|4615.15|4642.42|4642.42|4612.18|4612.18|0
1584375300000|2020-03-16 16:15:00|4613.63|4613.63|4583.19|4583.19|4619.88|4619.88|4581.43|4581.43|0
1584375600000|2020-03-16 16:20:00|4583.34|4583.34|4553.32|4553.32|4583.96|4583.96|4551.19|4551.19|0
1584375900000|2020-03-16 16:25:00|4553.83|4553.83|4512.22|4512.22|4586.71|4586.71|4512.22|4512.22|0
1584432900000|2020-03-17 08:15:00|4687.81|4687.81|4656.29|4656.29|4690.09|4690.09|4656.29|4656.29|0
1584433200000|2020-03-17 08:20:00|4655.42|4655.42|4592.1|4592.1|4658.6|4658.6|4583|4583|0
1584433500000|2020-03-17 08:25:00|4591.81|4591.81|4545.42|4545.42|4595.74|4595.74|4538.98|4538.98|0
1584433800000|2020-03-17 08:30:00|4542.89|4542.89|4474.85|4474.85|4543.01|4543.01|4471.61|4471.61|0
1584434100000|2020-03-17 08:35:00|4474.95|4474.95|4421.8|4421.8|4512.73|4512.73|4421.8|4421.8|0
1584434400000|2020-03-17 08:40:00|4423.53|4423.53|4418.92|4418.92|4430.02|4430.02|4395.5|4395.5|0
1584434700000|2020-03-17 08:45:00|4417.19|4417.19|4421.22|4421.22|4442.24|4442.24|4410.68|4410.68|0
1584435000000|2020-03-17 08:50:00|4420.41|4420.41|4362.35|4362.35|4422.06|4422.06|4359.26|4359.26|0
1584435300000|2020-03-17 08:55:00|4364.38|4364.38|4372.86|4372.86|4383.23|4383.23|4348.78|4348.78|0
1584435600000|2020-03-17 09:00:00|4372.1|4372.1|4417.42|4417.42|4417.42|4417.42|4358.58|4358.58|0
1584435900000|2020-03-17 09:05:00|4416.91|4416.91|4358.57|4358.57|4422.66|4422.66|4358.57|4358.57|0
1584436200000|2020-03-17 09:10:00|4359.28|4359.28|4368.31|4368.31|4379.33|4379.33|4358.51|4358.51|0
1584436500000|2020-03-17 09:15:00|4368.6|4368.6|4307.77|4307.77|4368.6|4368.6|4304.04|4304.04|0
1584436800000|2020-03-17 09:20:00|4307.56|4307.56|4349.98|4349.98|4349.98|4349.98|4304.01|4304.01|0
1584437100000|2020-03-17 09:25:00|4342.64|4342.64|4359.78|4359.78|4363|4363|4305|4305|0
1584437400000|2020-03-17 09:30:00|4355.72|4355.72|4275.28|4275.28|4355.72|4355.72|4274.31|4274.31|0
1584437700000|2020-03-17 09:35:00|4275.18|4275.18|4285.91|4285.91|4291.12|4291.12|4270.29|4270.29|0
1584438000000|2020-03-17 09:40:00|4286.19|4286.19|4290.39|4290.39|4304.57|4304.57|4256.07|4256.07|0
1584438300000|2020-03-17 09:45:00|4287.35|4287.35|4350.99|4350.99|4359.96|4359.96|4270.96|4270.96|0
1584438600000|2020-03-17 09:50:00|4350.07|4350.07|4299.48|4299.48|4350.07|4350.07|4287.34|4287.34|0
1584438900000|2020-03-17 09:55:00|4299.58|4299.58|4299.4|4299.4|4331.76|4331.76|4292.17|4292.17|0
1584439200000|2020-03-17 10:00:00|4301.94|4301.94|4377.3|4377.3|4378.31|4378.31|4290.45|4290.45|0
1584439500000|2020-03-17 10:05:00|4375.78|4375.78|4374.49|4374.49|4378.31|4378.31|4340.98|4340.98|0
1584439800000|2020-03-17 10:10:00|4374.2|4374.2|4449.24|4449.24|4449.24|4449.24|4368.47|4368.47|0
1584440100000|2020-03-17 10:15:00|4449.78|4449.78|4444.86|4444.86|4460.92|4460.92|4435.01|4435.01|0
1584440400000|2020-03-17 10:20:00|4445.88|4445.88|4474.3|4474.3|4483.64|4483.64|4436.87|4436.87|0
1584440700000|2020-03-17 10:25:00|4473.48|4473.48|4484.78|4484.78|4497.85|4497.85|4471.29|4471.29|0
1584441000000|2020-03-17 10:30:00|4485.25|4485.25|4472.75|4472.75|4488.01|4488.01|4443.76|4443.76|0
1584441300000|2020-03-17 10:35:00|4471.59|4471.59|4463.38|4463.38|4491.25|4491.25|4453.55|4453.55|0
1584441600000|2020-03-17 10:40:00|4461.94|4461.94|4410.97|4410.97|4461.94|4461.94|4409.4|4409.4|0
1584441900000|2020-03-17 10:45:00|4414.01|4414.01|4447.91|4447.91|4465.52|4465.52|4414.01|4414.01|0
1584442200000|2020-03-17 10:50:00|4447.5|4447.5|4473.25|4473.25|4476.12|4476.12|4431.09|4431.09|0
1584442500000|2020-03-17 10:55:00|4473.66|4473.66|4497.77|4497.77|4497.77|4497.77|4472.06|4472.06|0
1584442800000|2020-03-17 11:00:00|4498.27|4498.27|4468.36|4468.36|4498.27|4498.27|4457.68|4457.68|0
1584443100000|2020-03-17 11:05:00|4468.87|4468.87|4497.93|4497.93|4508.35|4508.35|4465.16|4465.16|0
1584443400000|2020-03-17 11:10:00|4499.45|4499.45|4497.35|4497.35|4502.57|4502.57|4460.61|4460.61|0
1584443700000|2020-03-17 11:15:00|4499.56|4499.56|4461.17|4461.17|4503.62|4503.62|4453.75|4453.75|0
1584444000000|2020-03-17 11:20:00|4459.65|4459.65|4428.44|4428.44|4468.45|4468.45|4417.26|4417.26|0
1584444300000|2020-03-17 11:25:00|4428.06|4428.06|4421.72|4421.72|4435.81|4435.81|4410.18|4410.18|0
1584444600000|2020-03-17 11:30:00|4422.23|4422.23|4398.15|4398.15|4428.32|4428.32|4390.62|4390.62|0
1584444900000|2020-03-17 11:35:00|4398.81|4398.81|4415.72|4415.72|4419.48|4419.48|4391.15|4391.15|0
1584445200000|2020-03-17 11:40:00|4417.62|4417.62|4395.64|4395.64|4427.83|4427.83|4393.6|4393.6|0
1584445500000|2020-03-17 11:45:00|4396.14|4396.14|4420.76|4420.76|4431.22|4431.22|4395.13|4395.13|0
1584445800000|2020-03-17 11:50:00|4420.18|4420.18|4410.94|4410.94|4429.11|4429.11|4404.5|4404.5|0
1584446100000|2020-03-17 11:55:00|4411.44|4411.44|4387.82|4387.82|4413.61|4413.61|4382.2|4382.2|0
1584446400000|2020-03-17 12:00:00|4385.28|4385.28|4389.66|4389.66|4391.25|4391.25|4375.4|4375.4|0
1584446700000|2020-03-17 12:05:00|4388.14|4388.14|4396.9|4396.9|4407.67|4407.67|4383.06|4383.06|0
1584447000000|2020-03-17 12:10:00|4395.38|4395.38|4410.17|4410.17|4423.04|4423.04|4395.38|4395.38|0
1584447300000|2020-03-17 12:15:00|4411.67|4411.67|4407.77|4407.77|4412.42|4412.42|4397.49|4397.49|0
1584447600000|2020-03-17 12:20:00|4408.89|4408.89|4407.57|4407.57|4411.53|4411.53|4392.53|4392.53|0
1584447900000|2020-03-17 12:25:00|4405.47|4405.47|4392.43|4392.43|4409.02|4409.02|4388.38|4388.38|0
1584448200000|2020-03-17 12:30:00|4391.67|4391.67|4416.9|4416.9|4416.97|4416.97|4374.25|4374.25|0
1584448500000|2020-03-17 12:35:00|4418.04|4418.04|4395.58|4395.58|4421.02|4421.02|4393.71|4393.71|0
1584448800000|2020-03-17 12:40:00|4398.22|4398.22|4383.67|4383.67|4400.73|4400.73|4381.48|4381.48|0
1584449100000|2020-03-17 12:45:00|4384.05|4384.05|4376.16|4376.16|4384.05|4384.05|4371.21|4371.21|0
1584449400000|2020-03-17 12:50:00|4374.64|4374.64|4369.35|4369.35|4374.64|4374.64|4357.61|4357.61|0
1584449700000|2020-03-17 12:55:00|4368.88|4368.88|4390.54|4390.54|4390.85|4390.85|4366.35|4366.35|0
1584450000000|2020-03-17 13:00:00|4392.26|4392.26|4376.77|4376.77|4395.1|4395.1|4366.12|4366.12|0
1584450300000|2020-03-17 13:05:00|4377.66|4377.66|4392.51|4392.51|4393.17|4393.17|4374.36|4374.36|0
1584450600000|2020-03-17 13:10:00|4394.03|4394.03|4409.44|4409.44|4409.54|4409.54|4393.54|4393.54|0
1584450900000|2020-03-17 13:15:00|4409.95|4409.95|4390.05|4390.05|4426.48|4426.48|4390.05|4390.05|0
1584451200000|2020-03-17 13:20:00|4389.09|4389.09|4396.8|4396.8|4398.12|4398.12|4382.31|4382.31|0
1584451500000|2020-03-17 13:25:00|4397.1|4397.1|4417.92|4417.92|4424.23|4424.23|4394.82|4394.82|0
1584451800000|2020-03-17 13:30:00|4416.77|4416.77|4414.86|4414.86|4454.62|4454.62|4400.01|4400.01|0
1584452100000|2020-03-17 13:35:00|4414.91|4414.91|4373.23|4373.23|4415.22|4415.22|4373.23|4373.23|0
1584452400000|2020-03-17 13:40:00|4375.2|4375.2|4371.17|4371.17|4384.89|4384.89|4363.88|4363.88|0
1584452700000|2020-03-17 13:45:00|4370.66|4370.66|4391.66|4391.66|4412.16|4412.16|4370.66|4370.66|0
1584453000000|2020-03-17 13:50:00|4389.63|4389.63|4355.48|4355.48|4390.59|4390.59|4355.42|4355.42|0
1584453300000|2020-03-17 13:55:00|4355.18|4355.18|4356.57|4356.57|4381.46|4381.46|4352.42|4352.42|0
1584453600000|2020-03-17 14:00:00|4359.11|4359.11|4381.71|4381.71|4382.47|4382.47|4336.75|4336.75|0
1584453900000|2020-03-17 14:05:00|4383.17|4383.17|4387.69|4387.69|4399.8|4399.8|4375.59|4375.59|0
1584454200000|2020-03-17 14:10:00|4387.59|4387.59|4406.12|4406.12|4421.92|4421.92|4387.18|4387.18|0
1584454500000|2020-03-17 14:15:00|4406.41|4406.41|4400.67|4400.67|4418.06|4418.06|4393.75|4393.75|0
1584454800000|2020-03-17 14:20:00|4400.88|4400.88|4384.76|4384.76|4408.91|4408.91|4383.95|4383.95|0
1584455100000|2020-03-17 14:25:00|4385.52|4385.52|4398.07|4398.07|4400.97|4400.97|4377.96|4377.96|0
1584455400000|2020-03-17 14:30:00|4397.06|4397.06|4372.07|4372.07|4405.4|4405.4|4370.04|4370.04|0
1584455700000|2020-03-17 14:35:00|4373.26|4373.26|4356.79|4356.79|4388.98|4388.98|4353.97|4353.97|0
1584456000000|2020-03-17 14:40:00|4357.3|4357.3|4371.2|4371.2|4373.24|4373.24|4338.09|4338.09|0
1584456300000|2020-03-17 14:45:00|4372.06|4372.06|4397.33|4397.33|4413.13|4413.13|4372.06|4372.06|0
1584456600000|2020-03-17 14:50:00|4398.85|4398.85|4408.71|4408.71|4414.36|4414.36|4379.36|4379.36|0
1584456900000|2020-03-17 14:55:00|4409.22|4409.22|4439.53|4439.53|4445.73|4445.73|4401.98|4401.98|0
1584457200000|2020-03-17 15:00:00|4436.83|4436.83|4430.64|4430.64|4445.96|4445.96|4425.88|4425.88|0
1584457500000|2020-03-17 15:05:00|4430.29|4430.29|4460.73|4460.73|4466.35|4466.35|4425.98|4425.98|0
1584457800000|2020-03-17 15:10:00|4460.06|4460.06|4504.2|4504.2|4504.2|4504.2|4458.01|4458.01|0
1584458100000|2020-03-17 15:15:00|4505.06|4505.06|4568.83|4568.83|4568.83|4568.83|4494.35|4494.35|0
1584458400000|2020-03-17 15:20:00|4569.03|4569.03|4544.88|4544.88|4572.49|4572.49|4537.52|4537.52|0
1584458700000|2020-03-17 15:25:00|4543.74|4543.74|4558.98|4558.98|4601.84|4601.84|4543.74|4543.74|0
1584459000000|2020-03-17 15:30:00|4556.44|4556.44|4561.42|4561.42|4569.63|4569.63|4544.81|4544.81|0
1584459300000|2020-03-17 15:35:00|4561.83|4561.83|4524.58|4524.58|4564.21|4564.21|4522.46|4522.46|0
1584459600000|2020-03-17 15:40:00|4523.06|4523.06|4518.5|4518.5|4538.95|4538.95|4516.01|4516.01|0
1584459900000|2020-03-17 15:45:00|4520.72|4520.72|4576.97|4576.97|4581.31|4581.31|4520.72|4520.72|0
1584460200000|2020-03-17 15:50:00|4576.05|4576.05|4603.96|4603.96|4605.07|4605.07|4568.86|4568.86|0
1584460500000|2020-03-17 15:55:00|4607.7|4607.7|4628.46|4628.46|4630.78|4630.78|4596.44|4596.44|0
1584460800000|2020-03-17 16:00:00|4630.49|4630.49|4655.86|4655.86|4664.21|4664.21|4626.6|4626.6|0
1584461100000|2020-03-17 16:05:00|4656.15|4656.15|4665.54|4665.54|4680.76|4680.76|4656.15|4656.15|0
1584461400000|2020-03-17 16:10:00|4665.16|4665.16|4701.33|4701.33|4701.6|4701.6|4661.53|4661.53|0
1584461700000|2020-03-17 16:15:00|4701.62|4701.62|4698.42|4698.42|4712.34|4712.34|4688.29|4688.29|0
1584462000000|2020-03-17 16:20:00|4699.94|4699.94|4685.58|4685.58|4700.81|4700.81|4675.12|4675.12|0
1584462300000|2020-03-17 16:25:00|4685.87|4685.87|4690.16|4690.16|4693.7|4693.7|4666.77|4666.77|0
1584519300000|2020-03-18 08:15:00|4434.21|4434.21|4483.84|4483.84|4501.56|4501.56|4430.66|4430.66|0
1584519600000|2020-03-18 08:20:00|4482.32|4482.32|4466.31|4466.31|4482.32|4482.32|4458.35|4458.35|0
1584519900000|2020-03-18 08:25:00|4469.06|4469.06|4478.36|4478.36|4491.38|4491.38|4421.89|4421.89|0
1584520200000|2020-03-18 08:30:00|4476.42|4476.42|4513.92|4513.92|4519.56|4519.56|4459.83|4459.83|0
1584520500000|2020-03-18 08:35:00|4513.54|4513.54|4583.17|4583.17|4595.14|4595.14|4513.41|4513.41|0
1584520800000|2020-03-18 08:40:00|4583.47|4583.47|4606.68|4606.68|4609.68|4609.68|4567.64|4567.64|0
1584521100000|2020-03-18 08:45:00|4605.91|4605.91|4600.91|4600.91|4608.67|4608.67|4587.69|4587.69|0
1584521400000|2020-03-18 08:50:00|4601.32|4601.32|4566.32|4566.32|4607.61|4607.61|4566.32|4566.32|0
1584521700000|2020-03-18 08:55:00|4565.81|4565.81|4545.21|4545.21|4576.03|4576.03|4544.82|4544.82|0
1584522000000|2020-03-18 09:00:00|4545.72|4545.72|4510.18|4510.18|4563.53|4563.53|4510.18|4510.18|0
1584522300000|2020-03-18 09:05:00|4508.66|4508.66|4528.85|4528.85|4536.18|4536.18|4496.75|4496.75|0
1584522600000|2020-03-18 09:10:00|4527.84|4527.84|4533.15|4533.15|4539.04|4539.04|4518.3|4518.3|0
1584522900000|2020-03-18 09:15:00|4531.25|4531.25|4495.53|4495.53|4532.77|4532.77|4494|4494|0
1584523200000|2020-03-18 09:20:00|4497.56|4497.56|4474.8|4474.8|4500.43|4500.43|4474.42|4474.42|0
1584523500000|2020-03-18 09:25:00|4475.67|4475.67|4495.87|4495.87|4511.43|4511.43|4466.27|4466.27|0
1584523800000|2020-03-18 09:30:00|4492.4|4492.4|4456.05|4456.05|4497.61|4497.61|4456.05|4456.05|0
1584524100000|2020-03-18 09:35:00|4453.6|4453.6|4456.64|4456.64|4491.21|4491.21|4451.57|4451.57|0
1584524400000|2020-03-18 09:40:00|4456.35|4456.35|4435.09|4435.09|4464.44|4464.44|4435.09|4435.09|0
1584524700000|2020-03-18 09:45:00|4434.51|4434.51|4452.3|4452.3|4452.35|4452.35|4424.34|4424.34|0
1584525000000|2020-03-18 09:50:00|4455.34|4455.34|4424.23|4424.23|4456.86|4456.86|4423.26|4423.26|0
1584525300000|2020-03-18 09:55:00|4424.13|4424.13|4449.27|4449.27|4449.27|4449.27|4414.98|4414.98|0
1584525600000|2020-03-18 10:00:00|4448.69|4448.69|4448.8|4448.8|4455.24|4455.24|4433.52|4433.52|0
1584525900000|2020-03-18 10:05:00|4448.5|4448.5|4451.29|4451.29|4463.37|4463.37|4446.86|4446.86|0
1584526200000|2020-03-18 10:10:00|4450.78|4450.78|4438.21|4438.21|4456.5|4456.5|4431.92|4431.92|0
1584526500000|2020-03-18 10:15:00|4437.7|4437.7|4417.22|4417.22|4443.05|4443.05|4415.55|4415.55|0
1584526800000|2020-03-18 10:20:00|4416.93|4416.93|4418.03|4418.03|4434.08|4434.08|4408.53|4408.53|0
1584527100000|2020-03-18 10:25:00|4419.04|4419.04|4449.93|4449.93|4450.31|4450.31|4414.3|4414.3|0
1584527400000|2020-03-18 10:30:00|4447.52|4447.52|4469.19|4469.19|4482.32|4482.32|4445.64|4445.64|0
1584527700000|2020-03-18 10:35:00|4470|4470|4451.05|4451.05|4470|4470|4450.21|4450.21|0
1584528000000|2020-03-18 10:40:00|4452.13|4452.13|4437.01|4437.01|4454.11|4454.11|4434.78|4434.78|0
1584528300000|2020-03-18 10:45:00|4435.99|4435.99|4440.89|4440.89|4443.5|4443.5|4427.79|4427.79|0
1584528600000|2020-03-18 10:50:00|4439.37|4439.37|4445.95|4445.95|4456.25|4456.25|4438.32|4438.32|0
1584528900000|2020-03-18 10:55:00|4443.88|4443.88|4448.47|4448.47|4451.29|4451.29|4432.6|4432.6|0
1584529200000|2020-03-18 11:00:00|4448.44|4448.44|4408.21|4408.21|4448.44|4448.44|4407.42|4407.42|0
1584529500000|2020-03-18 11:05:00|4408.31|4408.31|4400.16|4400.16|4408.31|4408.31|4396.56|4396.56|0
1584529800000|2020-03-18 11:10:00|4402.18|4402.18|4407.55|4407.55|4411.52|4411.52|4388.09|4388.09|0
1584530100000|2020-03-18 11:15:00|4407.17|4407.17|4417.64|4417.64|4417.64|4417.64|4393.31|4393.31|0
1584530400000|2020-03-18 11:20:00|4417.35|4417.35|4417.75|4417.75|4425.74|4425.74|4407.53|4407.53|0
1584530700000|2020-03-18 11:25:00|4417.24|4417.24|4436.65|4436.65|4440.34|4440.34|4417.24|4417.24|0
1584531000000|2020-03-18 11:30:00|4435.91|4435.91|4434.19|4434.19|4453.69|4453.69|4419.23|4419.23|0
1584531300000|2020-03-18 11:35:00|4434.86|4434.86|4445.11|4445.11|4459.2|4459.2|4425.94|4425.94|0
1584531600000|2020-03-18 11:40:00|4443.52|4443.52|4433.23|4433.23|4451.31|4451.31|4431.92|4431.92|0
1584531900000|2020-03-18 11:45:00|4434.09|4434.09|4424.6|4424.6|4434.09|4434.09|4420.3|4420.3|0
1584532200000|2020-03-18 11:50:00|4429.43|4429.43|4391.85|4391.85|4432.1|4432.1|4391.85|4391.85|0
1584532500000|2020-03-18 11:55:00|4390.99|4390.99|4400.44|4400.44|4400.44|4400.44|4379.26|4379.26|0
1584532800000|2020-03-18 12:00:00|4402.46|4402.46|4407.91|4407.91|4409.05|4409.05|4399.9|4399.9|0
1584533100000|2020-03-18 12:05:00|4408.41|4408.41|4375.22|4375.22|4408.41|4408.41|4374.59|4374.59|0
1584533400000|2020-03-18 12:10:00|4375.79|4375.79|4349.99|4349.99|4377.82|4377.82|4349.8|4349.8|0
1584533700000|2020-03-18 12:15:00|4349.89|4349.89|4354.81|4354.81|4354.81|4354.81|4334.02|4334.02|0
1584534000000|2020-03-18 12:20:00|4356.33|4356.33|4349.49|4349.49|4359.84|4359.84|4338.58|4338.58|0
1584534300000|2020-03-18 12:25:00|4349.08|4349.08|4327.29|4327.29|4349.23|4349.23|4327.03|4327.03|0
1584534600000|2020-03-18 12:30:00|4327.19|4327.19|4307.93|4307.93|4329.41|4329.41|4297.84|4297.84|0
1584534900000|2020-03-18 12:35:00|4308.51|4308.51|4297.04|4297.04|4311.11|4311.11|4296.77|4296.77|0
1584535200000|2020-03-18 12:40:00|4296.76|4296.76|4313.69|4313.69|4316.27|4316.27|4293.18|4293.18|0
1584535500000|2020-03-18 12:45:00|4313.79|4313.79|4298.92|4298.92|4324.81|4324.81|4296.52|4296.52|0
1584535800000|2020-03-18 12:50:00|4297.77|4297.77|4332.71|4332.71|4332.71|4332.71|4289.73|4289.73|0
1584536100000|2020-03-18 12:55:00|4333.11|4333.11|4327.24|4327.24|4333.11|4333.11|4310.18|4310.18|0
1584536400000|2020-03-18 13:00:00|4326.86|4326.86|4336.7|4336.7|4339.98|4339.98|4312.43|4312.43|0
1584536700000|2020-03-18 13:05:00|4336.19|4336.19|4324.4|4324.4|4338.93|4338.93|4313.16|4313.16|0
1584537000000|2020-03-18 13:10:00|4323.83|4323.83|4337.91|4337.91|4337.91|4337.91|4309.55|4309.55|0
1584537300000|2020-03-18 13:15:00|4338.2|4338.2|4339.06|4339.06|4342.1|4342.1|4329.98|4329.98|0
1584537600000|2020-03-18 13:20:00|4341.08|4341.08|4328.9|4328.9|4349.49|4349.49|4327.37|4327.37|0
1584537900000|2020-03-18 13:25:00|4328.39|4328.39|4319.11|4319.11|4331.16|4331.16|4315.37|4315.37|0
1584538200000|2020-03-18 13:30:00|4318.35|4318.35|4343.11|4343.11|4380.3|4380.3|4318.35|4318.35|0
1584538500000|2020-03-18 13:35:00|4343.06|4343.06|4320.97|4320.97|4343.06|4343.06|4314.71|4314.71|0
1584538800000|2020-03-18 13:40:00|4319.53|4319.53|4338.99|4338.99|4351.6|4351.6|4319.24|4319.24|0
1584539100000|2020-03-18 13:45:00|4339.1|4339.1|4355.93|4355.93|4361.85|4361.85|4318.63|4318.63|0
1584539400000|2020-03-18 13:50:00|4354.91|4354.91|4378.65|4378.65|4378.74|4378.74|4349.27|4349.27|0
1584539700000|2020-03-18 13:55:00|4379.82|4379.82|4362.01|4362.01|4388.66|4388.66|4356.36|4356.36|0
1584540000000|2020-03-18 14:00:00|4362.21|4362.21|4360.09|4360.09|4371.64|4371.64|4349.34|4349.34|0
1584540300000|2020-03-18 14:05:00|4360.47|4360.47|4301.24|4301.24|4360.47|4360.47|4301.24|4301.24|0
1584540600000|2020-03-18 14:10:00|4300.22|4300.22|4336.33|4336.33|4338.11|4338.11|4299.21|4299.21|0
1584540900000|2020-03-18 14:15:00|4338.11|4338.11|4356.72|4356.72|4365.36|4365.36|4338.11|4338.11|0
1584541200000|2020-03-18 14:20:00|4356.61|4356.61|4340.75|4340.75|4361.15|4361.15|4338.78|4338.78|0
1584541500000|2020-03-18 14:25:00|4341.13|4341.13|4378.34|4378.34|4379.15|4379.15|4341.13|4341.13|0
1584541800000|2020-03-18 14:30:00|4377.32|4377.32|4386.32|4386.32|4398.02|4398.02|4367.74|4367.74|0
1584542100000|2020-03-18 14:35:00|4386.27|4386.27|4413.42|4413.42|4413.96|4413.96|4381.45|4381.45|0
1584542400000|2020-03-18 14:40:00|4412.92|4412.92|4395.13|4395.13|4421.18|4421.18|4395.13|4395.13|0
1584542700000|2020-03-18 14:45:00|4394.92|4394.92|4397.49|4397.49|4399.86|4399.86|4385.24|4385.24|0
1584543000000|2020-03-18 14:50:00|4396.42|4396.42|4386.56|4386.56|4396.42|4396.42|4376.61|4376.61|0
1584543300000|2020-03-18 14:55:00|4386.94|4386.94|4382.45|4382.45|4403.27|4403.27|4382.45|4382.45|0
1584543600000|2020-03-18 15:00:00|4382.34|4382.34|4391.19|4391.19|4395.39|4395.39|4373.16|4373.16|0
1584543900000|2020-03-18 15:05:00|4389.29|4389.29|4378.7|4378.7|4393.43|4393.43|4375.42|4375.42|0
1584544200000|2020-03-18 15:10:00|4376.67|4376.67|4342.81|4342.81|4379.18|4379.18|4340.68|4340.68|0
1584544500000|2020-03-18 15:15:00|4342.66|4342.66|4352.1|4352.1|4358.8|4358.8|4338.53|4338.53|0
1584544800000|2020-03-18 15:20:00|4351.79|4351.79|4374.08|4374.08|4376.24|4376.24|4351.03|4351.03|0
1584545100000|2020-03-18 15:25:00|4372.23|4372.23|4357.73|4357.73|4377.95|4377.95|4353.98|4353.98|0
1584545400000|2020-03-18 15:30:00|4357.78|4357.78|4366.6|4366.6|4377.14|4377.14|4353.03|4353.03|0
1584545700000|2020-03-18 15:35:00|4365.08|4365.08|4357.13|4357.13|4383.62|4383.62|4357.13|4357.13|0
1584546000000|2020-03-18 15:40:00|4356.84|4356.84|4335.53|4335.53|4368.34|4368.34|4335.53|4335.53|0
1584546300000|2020-03-18 15:45:00|4335|4335|4352.7|4352.7|4355.48|4355.48|4322.4|4322.4|0
1584546600000|2020-03-18 15:50:00|4352.32|4352.32|4357.2|4357.2|4365.5|4365.5|4352.32|4352.32|0
1584546900000|2020-03-18 15:55:00|4357.58|4357.58|4335.71|4335.71|4360.12|4360.12|4335.71|4335.71|0
1584547200000|2020-03-18 16:00:00|4335.33|4335.33|4308.77|4308.77|4338.1|4338.1|4308.77|4308.77|0
1584547500000|2020-03-18 16:05:00|4308.98|4308.98|4306.52|4306.52|4326.69|4326.69|4297.96|4297.96|0
1584547800000|2020-03-18 16:10:00|4307.53|4307.53|4291.82|4291.82|4310.42|4310.42|4290.47|4290.47|0
1584548100000|2020-03-18 16:15:00|4291.67|4291.67|4279.92|4279.92|4291.67|4291.67|4271.71|4271.71|0
1584548400000|2020-03-18 16:20:00|4278.9|4278.9|4289.85|4289.85|4294.9|4294.9|4273.55|4273.55|0
1584548700000|2020-03-18 16:25:00|4289.35|4289.35|4336.12|4336.12|4337.48|4337.48|4288.03|4288.03|0
1584605700000|2020-03-19 08:15:00|4207.46|4207.46|4249.76|4249.76|4251.67|4251.67|4207.46|4207.46|0
1584606000000|2020-03-19 08:20:00|4250.14|4250.14|4261.27|4261.27|4287.5|4287.5|4247.9|4247.9|0
1584606300000|2020-03-19 08:25:00|4260.69|4260.69|4271.57|4271.57|4272.34|4272.34|4219.26|4219.26|0
1584606600000|2020-03-19 08:30:00|4272.34|4272.34|4249.52|4249.52|4277.98|4277.98|4249.44|4249.44|0
1584606900000|2020-03-19 08:35:00|4242.43|4242.43|4218.87|4218.87|4244.27|4244.27|4217.14|4217.14|0
1584607200000|2020-03-19 08:40:00|4221.91|4221.91|4233.05|4233.05|4237.78|4237.78|4213.84|4213.84|0
1584607500000|2020-03-19 08:45:00|4234.19|4234.19|4221.16|4221.16|4242.16|4242.16|4218.32|4218.32|0
1584607800000|2020-03-19 08:50:00|4222.18|4222.18|4246.5|4246.5|4261.84|4261.84|4222.18|4222.18|0
1584608100000|2020-03-19 08:55:00|4248.78|4248.78|4255.81|4255.81|4267.2|4267.2|4248.78|4248.78|0
1584608400000|2020-03-19 09:00:00|4256.96|4256.96|4258.18|4258.18|4283.97|4283.97|4250.75|4250.75|0
1584608700000|2020-03-19 09:05:00|4258.94|4258.94|4253.82|4253.82|4259.2|4259.2|4238.6|4238.6|0
1584609000000|2020-03-19 09:10:00|4253.74|4253.74|4284.22|4284.22|4289.42|4289.42|4247.15|4247.15|0
1584609300000|2020-03-19 09:15:00|4286.75|4286.75|4251.6|4251.6|4286.75|4286.75|4248.66|4248.66|0
1584609600000|2020-03-19 09:20:00|4253.12|4253.12|4261.96|4261.96|4275.8|4275.8|4249.95|4249.95|0
1584609900000|2020-03-19 09:25:00|4262.47|4262.47|4275.01|4275.01|4296.46|4296.46|4259.04|4259.04|0
1584610200000|2020-03-19 09:30:00|4274.5|4274.5|4268.75|4268.75|4301.87|4301.87|4268.75|4268.75|0
1584610500000|2020-03-19 09:35:00|4269.16|4269.16|4263.76|4263.76|4281.01|4281.01|4253.6|4253.6|0
1584610800000|2020-03-19 09:40:00|4263|4263|4251.76|4251.76|4276.26|4276.26|4249.22|4249.22|0
1584611100000|2020-03-19 09:45:00|4251.71|4251.71|4226.82|4226.82|4251.71|4251.71|4226.82|4226.82|0
1584611400000|2020-03-19 09:50:00|4226.72|4226.72|4219.96|4219.96|4240.78|4240.78|4219.76|4219.76|0
1584611700000|2020-03-19 09:55:00|4217.94|4217.94|4236.03|4236.03|4244.6|4244.6|4217.07|4217.07|0
1584612000000|2020-03-19 10:00:00|4235.52|4235.52|4203.23|4203.23|4238.82|4238.82|4195.89|4195.89|0
1584612300000|2020-03-19 10:05:00|4201.85|4201.85|4183.62|4183.62|4201.85|4201.85|4182.67|4182.67|0
1584612600000|2020-03-19 10:10:00|4180.07|4180.07|4183.8|4183.8|4189|4189|4174.92|4174.92|0
1584612900000|2020-03-19 10:15:00|4183.85|4183.85|4166.06|4166.06|4183.85|4183.85|4159.89|4159.89|0
1584613200000|2020-03-19 10:20:00|4164.03|4164.03|4166.74|4166.74|4184.34|4184.34|4159.64|4159.64|0
1584613500000|2020-03-19 10:25:00|4164.21|4164.21|4132.32|4132.32|4164.21|4164.21|4128.84|4128.84|0
1584613800000|2020-03-19 10:30:00|4131.55|4131.55|4127.62|4127.62|4143.55|4143.55|4122.05|4122.05|0
1584614100000|2020-03-19 10:35:00|4127.31|4127.31|4118.04|4118.04|4130.35|4130.35|4118.04|4118.04|0
1584614400000|2020-03-19 10:40:00|4119.05|4119.05|4104.01|4104.01|4120.56|4120.56|4100.54|4100.54|0
1584614700000|2020-03-19 10:45:00|4099.44|4099.44|4043.73|4043.73|4102.1|4102.1|4043.73|4043.73|0
1584615000000|2020-03-19 10:50:00|4045.25|4045.25|4043.68|4043.68|4059.87|4059.87|4041.88|4041.88|0
1584615300000|2020-03-19 10:55:00|4042.34|4042.34|4069.15|4069.15|4069.15|4069.15|4042.34|4042.34|0
1584615600000|2020-03-19 11:00:00|4068.03|4068.03|4073.44|4073.44|4080.11|4080.11|4061.58|4061.58|0
1584615900000|2020-03-19 11:05:00|4070.4|4070.4|4049.71|4049.71|4070.4|4070.4|4044.63|4044.63|0
1584616200000|2020-03-19 11:10:00|4048.27|4048.27|4060.55|4060.55|4063.15|4063.15|4040.82|4040.82|0
1584616500000|2020-03-19 11:15:00|4060.6|4060.6|4038.68|4038.68|4064.02|4064.02|4035.26|4035.26|0
1584616800000|2020-03-19 11:20:00|4038.97|4038.97|4040.18|4040.18|4044.51|4044.51|4028.48|4028.48|0
1584617100000|2020-03-19 11:25:00|4042.2|4042.2|4038.38|4038.38|4051.04|4051.04|4032.5|4032.5|0
1584617400000|2020-03-19 11:30:00|4040.11|4040.11|4026.84|4026.84|4046.13|4046.13|4026.27|4026.27|0
1584617700000|2020-03-19 11:35:00|4027.25|4027.25|4008.5|4008.5|4033.63|4033.63|4008.5|4008.5|0
1584618000000|2020-03-19 11:40:00|4007.64|4007.64|3981.25|3981.25|4017.27|4017.27|3981.25|3981.25|0
1584618300000|2020-03-19 11:45:00|3983.28|3983.28|4045.77|4045.77|4046.27|4046.27|3979.5|3979.5|0
1584618600000|2020-03-19 11:50:00|4046.48|4046.48|4056.16|4056.16|4056.54|4056.54|4042.41|4042.41|0
1584618900000|2020-03-19 11:55:00|4057.03|4057.03|4044.61|4044.61|4060.53|4060.53|4039.04|4039.04|0
1584619200000|2020-03-19 12:00:00|4046.02|4046.02|4058.18|4058.18|4061.61|4061.61|4043.76|4043.76|0
1584619500000|2020-03-19 12:05:00|4058.76|4058.76|4070.74|4070.74|4077.73|4077.73|4046.87|4046.87|0
1584619800000|2020-03-19 12:10:00|4069.98|4069.98|4061.64|4061.64|4072.89|4072.89|4051.9|4051.9|0
1584620100000|2020-03-19 12:15:00|4063.96|4063.96|4047.07|4047.07|4065.28|4065.28|4037.95|4037.95|0
1584620400000|2020-03-19 12:20:00|4048.51|4048.51|4049.3|4049.3|4065.42|4065.42|4046.48|4046.48|0
1584620700000|2020-03-19 12:25:00|4049.18|4049.18|4054.35|4054.35|4055.79|4055.79|4041.16|4041.16|0
1584621000000|2020-03-19 12:30:00|4055.5|4055.5|4076.72|4076.72|4076.82|4076.82|4055.2|4055.2|0
1584621300000|2020-03-19 12:35:00|4076.84|4076.84|4049.47|4049.47|4079.7|4079.7|4049.47|4049.47|0
1584621600000|2020-03-19 12:40:00|4049.09|4049.09|4055.78|4055.78|4055.78|4055.78|4028.78|4028.78|0
1584621900000|2020-03-19 12:45:00|4055.3|4055.3|4051.54|4051.54|4055.3|4055.3|4028.01|4028.01|0
1584622200000|2020-03-19 12:50:00|4050.94|4050.94|4035.76|4035.76|4050.94|4050.94|4030.86|4030.86|0
1584622500000|2020-03-19 12:55:00|4035.99|4035.99|4063.29|4063.29|4063.29|4063.29|4019.51|4019.51|0
1584622800000|2020-03-19 13:00:00|4063.32|4063.32|4053.32|4053.32|4074.84|4074.84|4048.61|4048.61|0
1584623100000|2020-03-19 13:05:00|4052.81|4052.81|4060.1|4060.1|4066.89|4066.89|4049.43|4049.43|0
1584623400000|2020-03-19 13:10:00|4060.39|4060.39|4085.58|4085.58|4087.93|4087.93|4060.39|4060.39|0
1584623700000|2020-03-19 13:15:00|4084.57|4084.57|4069.89|4069.89|4088.33|4088.33|4062.96|4062.96|0
1584624000000|2020-03-19 13:20:00|4071.79|4071.79|4082.24|4082.24|4093.99|4093.99|4067.35|4067.35|0
1584624300000|2020-03-19 13:25:00|4081.73|4081.73|4088.82|4088.82|4090.64|4090.64|4078.25|4078.25|0
1584624600000|2020-03-19 13:30:00|4088.31|4088.31|4084.85|4084.85|4089.37|4089.37|4068.52|4068.52|0
1584624900000|2020-03-19 13:35:00|4085.35|4085.35|4074.43|4074.43|4093.38|4093.38|4073.92|4073.92|0
1584625200000|2020-03-19 13:40:00|4073.85|4073.85|4074.3|4074.3|4079.51|4079.51|4052.01|4052.01|0
1584625500000|2020-03-19 13:45:00|4076.84|4076.84|4084.93|4084.93|4094.01|4094.01|4066.68|4066.68|0
1584625800000|2020-03-19 13:50:00|4084.42|4084.42|4110.15|4110.15|4112.17|4112.17|4084.42|4084.42|0
1584626100000|2020-03-19 13:55:00|4111.67|4111.67|4123.26|4123.26|4124.53|4124.53|4104.35|4104.35|0
1584626400000|2020-03-19 14:00:00|4120.95|4120.95|4095.38|4095.38|4120.95|4120.95|4083.42|4083.42|0
1584626700000|2020-03-19 14:05:00|4096.4|4096.4|4111.45|4111.45|4131.19|4131.19|4096.4|4096.4|0
1584627000000|2020-03-19 14:10:00|4113.47|4113.47|4129.52|4129.52|4133.05|4133.05|4102.53|4102.53|0
1584627300000|2020-03-19 14:15:00|4132.41|4132.41|4174.18|4174.18|4183.03|4183.03|4132.41|4132.41|0
1584627600000|2020-03-19 14:20:00|4176.78|4176.78|4218.79|4218.79|4222.21|4222.21|4171.9|4171.9|0
1584627900000|2020-03-19 14:25:00|4221.1|4221.1|4257.61|4257.61|4257.61|4257.61|4208.81|4208.81|0
1584628200000|2020-03-19 14:30:00|4257.9|4257.9|4328.93|4328.93|4339.03|4339.03|4249.18|4249.18|0
1584628500000|2020-03-19 14:35:00|4326.65|4326.65|4259.2|4259.2|4326.65|4326.65|4257.84|4257.84|0
1584628800000|2020-03-19 14:40:00|4259.22|4259.22|4253.94|4253.94|4267.57|4267.57|4220.59|4220.59|0
1584629100000|2020-03-19 14:45:00|4254.1|4254.1|4263.63|4263.63|4284.74|4284.74|4236.51|4236.51|0
1584629400000|2020-03-19 14:50:00|4263.12|4263.12|4231.84|4231.84|4286.17|4286.17|4221.19|4221.19|0
1584629700000|2020-03-19 14:55:00|4230.69|4230.69|4279.72|4279.72|4292.06|4292.06|4230.69|4230.69|0
1584630000000|2020-03-19 15:00:00|4280.1|4280.1|4352.64|4352.64|4354.54|4354.54|4276.36|4276.36|0
1584630300000|2020-03-19 15:05:00|4351.11|4351.11|4285.89|4285.89|4352.74|4352.74|4272.72|4272.72|0
1584630600000|2020-03-19 15:10:00|4287.34|4287.34|4283.18|4283.18|4294.35|4294.35|4277.2|4277.2|0
1584630900000|2020-03-19 15:15:00|4282.6|4282.6|4262.12|4262.12|4292.55|4292.55|4262.12|4262.12|0
1584631200000|2020-03-19 15:20:00|4265.42|4265.42|4300.27|4300.27|4302.29|4302.29|4264.91|4264.91|0
1584631500000|2020-03-19 15:25:00|4300.16|4300.16|4296.03|4296.03|4302.06|4302.06|4284.59|4284.59|0
1584631800000|2020-03-19 15:30:00|4295.65|4295.65|4282.63|4282.63|4295.65|4295.65|4266.2|4266.2|0
1584632100000|2020-03-19 15:35:00|4283.4|4283.4|4305.22|4305.22|4311.56|4311.56|4282.72|4282.72|0
1584632400000|2020-03-19 15:40:00|4305.6|4305.6|4289.8|4289.8|4317.53|4317.53|4287.47|4287.47|0
1584632700000|2020-03-19 15:45:00|4290.82|4290.82|4289.4|4289.4|4307.04|4307.04|4280.13|4280.13|0
1584633000000|2020-03-19 15:50:00|4288.54|4288.54|4296.17|4296.17|4296.17|4296.17|4262.7|4262.7|0
1584633300000|2020-03-19 15:55:00|4295.16|4295.16|4321.07|4321.07|4329.31|4329.31|4294.14|4294.14|0
1584633600000|2020-03-19 16:00:00|4322.08|4322.08|4304.22|4304.22|4341.53|4341.53|4300.91|4300.91|0
1584633900000|2020-03-19 16:05:00|4304.83|4304.83|4332.22|4332.22|4345.55|4345.55|4303.39|4303.39|0
1584634200000|2020-03-19 16:10:00|4332.52|4332.52|4344.92|4344.92|4345.43|4345.43|4315|4315|0
1584634500000|2020-03-19 16:15:00|4345.4|4345.4|4368.87|4368.87|4378.53|4378.53|4339.87|4339.87|0
1584634800000|2020-03-19 16:20:00|4368.49|4368.49|4347.62|4347.62|4381.69|4381.69|4346.15|4346.15|0
1584635100000|2020-03-19 16:25:00|4347.24|4347.24|4379.48|4379.48|4384.1|4384.1|4340.31|4340.31|0
1584692100000|2020-03-20 08:15:00|4666.13|4666.13|4632.35|4632.35|4674.96|4674.96|4631.01|4631.01|0
1584692400000|2020-03-20 08:20:00|4632.92|4632.92|4627.68|4627.68|4658.46|4658.46|4624.63|4624.63|0
1584692700000|2020-03-20 08:25:00|4628.19|4628.19|4664.98|4664.98|4664.98|4664.98|4603.18|4603.18|0
1584693000000|2020-03-20 08:30:00|4664.6|4664.6|4661.82|4661.82|4664.6|4664.6|4631.71|4631.71|0
1584693300000|2020-03-20 08:35:00|4663.34|4663.34|4621.82|4621.82|4683.77|4683.77|4621.82|4621.82|0
1584693600000|2020-03-20 08:40:00|4620.67|4620.67|4559|4559|4625.89|4625.89|4548.66|4548.66|0
1584693900000|2020-03-20 08:45:00|4558.33|4558.33|4613.15|4613.15|4613.15|4613.15|4548.59|4548.59|0
1584694200000|2020-03-20 08:50:00|4608.08|4608.08|4601.48|4601.48|4626.61|4626.61|4601.48|4601.48|0
1584694500000|2020-03-20 08:55:00|4601.27|4601.27|4638.91|4638.91|4638.91|4638.91|4599.25|4599.25|0
1584694800000|2020-03-20 09:00:00|4637.76|4637.76|4599.09|4599.09|4641.52|4641.52|4589.13|4589.13|0
1584695100000|2020-03-20 09:05:00|4598.83|4598.83|4650.82|4650.82|4651.11|4651.11|4597.66|4597.66|0
1584695400000|2020-03-20 09:10:00|4650.61|4650.61|4650.99|4650.99|4653.55|4653.55|4629.21|4629.21|0
1584695700000|2020-03-20 09:15:00|4649.56|4649.56|4697.6|4697.6|4697.6|4697.6|4649.56|4649.56|0
1584696000000|2020-03-20 09:20:00|4697.02|4697.02|4709.99|4709.99|4729.64|4729.64|4691.45|4691.45|0
1584696300000|2020-03-20 09:25:00|4709.49|4709.49|4717.31|4717.31|4717.31|4717.31|4697.28|4697.28|0
1584696600000|2020-03-20 09:30:00|4714.13|4714.13|4719.29|4719.29|4729.56|4729.56|4705.07|4705.07|0
1584696900000|2020-03-20 09:35:00|4720.3|4720.3|4719.35|4719.35|4737.16|4737.16|4710.93|4710.93|0
1584697200000|2020-03-20 09:40:00|4720.04|4720.04|4708.73|4708.73|4725.21|4725.21|4698.23|4698.23|0
1584697500000|2020-03-20 09:45:00|4708.16|4708.16|4731.68|4731.68|4735.99|4735.99|4708|4708|0
1584697800000|2020-03-20 09:50:00|4730.16|4730.16|4737.11|4737.11|4744.68|4744.68|4730.16|4730.16|0
1584698100000|2020-03-20 09:55:00|4736.91|4736.91|4751.62|4751.62|4756.17|4756.17|4736.27|4736.27|0
1584698400000|2020-03-20 10:00:00|4750.7|4750.7|4752.43|4752.43|4754.86|4754.86|4731.92|4731.92|0
1584698700000|2020-03-20 10:05:00|4751.66|4751.66|4786.4|4786.4|4789.09|4789.09|4750.39|4750.39|0
1584699300000|2020-03-20 10:15:00|4777.64|4777.64|4714.36|4714.36|4782.59|4782.59|4714.36|4714.36|0
1584699600000|2020-03-20 10:20:00|4714.51|4714.51|4682.73|4682.73|4714.72|4714.72|4676.26|4676.26|0
1584699900000|2020-03-20 10:25:00|4681.59|4681.59|4675.81|4675.81|4708.74|4708.74|4664.02|4664.02|0
1584700200000|2020-03-20 10:30:00|4676.67|4676.67|4637.39|4637.39|4676.96|4676.96|4625.79|4625.79|0
1584700500000|2020-03-20 10:35:00|4635.74|4635.74|4671.84|4671.84|4684.77|4684.77|4632.47|4632.47|0
1584700800000|2020-03-20 10:40:00|4671.34|4671.34|4724.64|4724.64|4729.02|4729.02|4670.62|4670.62|0
1584701100000|2020-03-20 10:45:00|4723.24|4723.24|4706.01|4706.01|4724.66|4724.66|4687.2|4687.2|0
1584701400000|2020-03-20 10:50:00|4709.89|4709.89|4734.38|4734.38|4760.79|4760.79|4709.89|4709.89|0
1584701700000|2020-03-20 10:55:00|4735.12|4735.12|4761.65|4761.65|4773.97|4773.97|4728.32|4728.32|0
1584702000000|2020-03-20 11:00:00|4760.32|4760.32|4747.9|4747.9|4760.32|4760.32|4725.33|4725.33|0
1584702300000|2020-03-20 11:05:00|4746.36|4746.36|4749.87|4749.87|4755.34|4755.34|4746.36|4746.36|0
1584702600000|2020-03-20 11:10:00|4750.25|4750.25|4732.05|4732.05|4750.25|4750.25|4730.81|4730.81|0
1584702900000|2020-03-20 11:15:00|4733.03|4733.03|4735.97|4735.97|4735.97|4735.97|4713.11|4713.11|0
1584703200000|2020-03-20 11:20:00|4733.43|4733.43|4685.48|4685.48|4737.09|4737.09|4685.48|4685.48|0
1584703500000|2020-03-20 11:25:00|4682.95|4682.95|4697.14|4697.14|4699.06|4699.06|4677.3|4677.3|0
1584703800000|2020-03-20 11:30:00|4691.56|4691.56|4705.85|4705.85|4707.37|4707.37|4691.56|4691.56|0
1584704100000|2020-03-20 11:35:00|4704.99|4704.99|4713.1|4713.1|4722.71|4722.71|4704.6|4704.6|0
1584704400000|2020-03-20 11:40:00|4713|4713|4706.78|4706.78|4729.2|4729.2|4706.78|4706.78|0
1584704700000|2020-03-20 11:45:00|4705.25|4705.25|4697.15|4697.15|4714.48|4714.48|4693.7|4693.7|0
1584705000000|2020-03-20 11:50:00|4698.99|4698.99|4723.76|4723.76|4728.26|4728.26|4698.99|4698.99|0
1584705300000|2020-03-20 11:55:00|4723.25|4723.25|4733.54|4733.54|4735.09|4735.09|4709.88|4709.88|0
1584705600000|2020-03-20 12:00:00|4731|4731|4739.37|4739.37|4751.49|4751.49|4729.73|4729.73|0
1584705900000|2020-03-20 12:05:00|4739.75|4739.75|4724.58|4724.58|4742.38|4742.38|4724.58|4724.58|0
1584706200000|2020-03-20 12:10:00|4724.12|4724.12|4722.4|4722.4|4725.4|4725.4|4714.91|4714.91|0
1584706500000|2020-03-20 12:15:00|4719.24|4719.24|4730.81|4730.81|4731.95|4731.95|4716.57|4716.57|0
1584706800000|2020-03-20 12:20:00|4730.25|4730.25|4756.4|4756.4|4756.4|4756.4|4729.26|4729.26|0
1584707100000|2020-03-20 12:25:00|4756.78|4756.78|4739.98|4739.98|4760.54|4760.54|4734.35|4734.35|0
1584707400000|2020-03-20 12:30:00|4739.21|4739.21|4724.12|4724.12|4739.46|4739.46|4712.01|4712.01|0
1584707700000|2020-03-20 12:35:00|4724.32|4724.32|4704.92|4704.92|4729.99|4729.99|4699.58|4699.58|0
1584708000000|2020-03-20 12:40:00|4700.36|4700.36|4697.86|4697.86|4710.84|4710.84|4690.98|4690.98|0
1584708300000|2020-03-20 12:45:00|4698.62|4698.62|4681.43|4681.43|4704.11|4704.11|4680.16|4680.16|0
1584708600000|2020-03-20 12:50:00|4678.75|4678.75|4702.73|4702.73|4702.73|4702.73|4669.69|4669.69|0
1584708900000|2020-03-20 12:55:00|4701.58|4701.58|4664.88|4664.88|4707.15|4707.15|4663.86|4663.86|0
1584709200000|2020-03-20 13:00:00|4663.41|4663.41|4687.48|4687.48|4687.68|4687.68|4656.51|4656.51|0
1584709500000|2020-03-20 13:05:00|4686.98|4686.98|4685.72|4685.72|4694.19|4694.19|4679.49|4679.49|0
1584709800000|2020-03-20 13:10:00|4686.1|4686.1|4681.3|4681.3|4686.1|4686.1|4665.69|4665.69|0
1584710100000|2020-03-20 13:15:00|4681.93|4681.93|4650.19|4650.19|4685.14|4685.14|4649.18|4649.18|0
1584710400000|2020-03-20 13:20:00|4648.67|4648.67|4613.79|4613.79|4653.97|4653.97|4613.79|4613.79|0
1584710700000|2020-03-20 13:25:00|4614.8|4614.8|4621.21|4621.21|4625.78|4625.78|4604.58|4604.58|0
1584711000000|2020-03-20 13:30:00|4620.71|4620.71|4628.37|4628.37|4628.37|4628.37|4595.73|4595.73|0
1584711300000|2020-03-20 13:35:00|4620.77|4620.77|4604.01|4604.01|4643.42|4643.42|4598.83|4598.83|0
1584711600000|2020-03-20 13:40:00|4603.95|4603.95|4644.99|4644.99|4646.13|4646.13|4591.56|4591.56|0
1584711900000|2020-03-20 13:45:00|4644.6|4644.6|4581.88|4581.88|4644.6|4644.6|4581.5|4581.5|0
1584712200000|2020-03-20 13:50:00|4580.6|4580.6|4557.39|4557.39|4583.18|4583.18|4556.79|4556.79|0
1584712500000|2020-03-20 13:55:00|4557.03|4557.03|4555.78|4555.78|4580.25|4580.25|4553.5|4553.5|0
1584712800000|2020-03-20 14:00:00|4551.72|4551.72|4589.98|4589.98|4591|4591|4550.7|4550.7|0
1584713100000|2020-03-20 14:05:00|4587.95|4587.95|4556.61|4556.61|4590.23|4590.23|4555.4|4555.4|0
1584713400000|2020-03-20 14:10:00|4556.9|4556.9|4533.85|4533.85|4566.29|4566.29|4533.85|4533.85|0
1584713700000|2020-03-20 14:15:00|4532.32|4532.32|4509.75|4509.75|4535.91|4535.91|4499.15|4499.15|0
1584714000000|2020-03-20 14:20:00|4505.18|4505.18|4533.42|4533.42|4537.35|4537.35|4500.36|4500.36|0
1584714300000|2020-03-20 14:25:00|4532.55|4532.55|4539.23|4539.23|4542.89|4542.89|4526.19|4526.19|0
1584714600000|2020-03-20 14:30:00|4539.81|4539.81|4563.7|4563.7|4564.31|4564.31|4539.23|4539.23|0
1584714900000|2020-03-20 14:35:00|4565.72|4565.72|4567.36|4567.36|4585.35|4585.35|4555.2|4555.2|0
1584715200000|2020-03-20 14:40:00|4568.12|4568.12|4568.45|4568.45|4582.58|4582.58|4565.23|4565.23|0
1584715500000|2020-03-20 14:45:00|4568.06|4568.06|4582.32|4582.32|4585.98|4585.98|4557.48|4557.48|0
1584715800000|2020-03-20 14:50:00|4585.37|4585.37|4603.61|4603.61|4610.26|4610.26|4585.37|4585.37|0
1584716100000|2020-03-20 14:55:00|4604.62|4604.62|4605.72|4605.72|4616.69|4616.69|4596.79|4596.79|0
1584716400000|2020-03-20 15:00:00|4605.82|4605.82|4610.38|4610.38|4622.93|4622.93|4598.2|4598.2|0
1584716700000|2020-03-20 15:05:00|4610.71|4610.71|4621.56|4621.56|4626.77|4626.77|4590.67|4590.67|0
1584717000000|2020-03-20 15:10:00|4620.04|4620.04|4581.58|4581.58|4620.79|4620.79|4579.95|4579.95|0
1584717300000|2020-03-20 15:15:00|4581.96|4581.96|4532.02|4532.02|4583.1|4583.1|4529.43|4529.43|0
1584717600000|2020-03-20 15:20:00|4532.6|4532.6|4498.72|4498.72|4537.76|4537.76|4498.72|4498.72|0
1584717900000|2020-03-20 15:25:00|4498.34|4498.34|4508.58|4508.58|4518.93|4518.93|4485.84|4485.84|0
1584718200000|2020-03-20 15:30:00|4501.99|4501.99|4507.39|4507.39|4537.89|4537.89|4487.81|4487.81|0
1584718500000|2020-03-20 15:35:00|4509.11|4509.11|4513.44|4513.44|4534.02|4534.02|4505.84|4505.84|0
1584718800000|2020-03-20 15:40:00|4510.91|4510.91|4532.22|4532.22|4544.79|4544.79|4510.63|4510.63|0
1584719100000|2020-03-20 15:45:00|4530.2|4530.2|4532.58|4532.58|4539.02|4539.02|4517.27|4517.27|0
1584719400000|2020-03-20 15:50:00|4532.87|4532.87|4526.21|4526.21|4539.59|4539.59|4518.38|4518.38|0
1584719700000|2020-03-20 15:55:00|4526.16|4526.16|4531.84|4531.84|4551.84|4551.84|4522.72|4522.72|0
1584720000000|2020-03-20 16:00:00|4532.22|4532.22|4537.12|4537.12|4549.82|4549.82|4530.24|4530.24|0
1584720300000|2020-03-20 16:05:00|4536.11|4536.11|4517.16|4517.16|4536.11|4536.11|4513.82|4513.82|0
1584720600000|2020-03-20 16:10:00|4516.15|4516.15|4544.05|4544.05|4547.87|4547.87|4516.15|4516.15|0
1584720900000|2020-03-20 16:15:00|4543.67|4543.67|4523.99|4523.99|4549.12|4549.12|4514.5|4514.5|0
1584721200000|2020-03-20 16:20:00|4523.49|4523.49|4513.38|4513.38|4527.62|4527.62|4508.61|4508.61|0
1584721500000|2020-03-20 16:25:00|4513.55|4513.55|4513.01|4513.01|4522.18|4522.18|4505.54|4505.54|0
1584951300000|2020-03-23 08:15:00|4280.85|4280.85|4332.35|4332.35|4332.83|4332.83|4275.99|4275.99|0
1584951600000|2020-03-23 08:20:00|4333.87|4333.87|4296.66|4296.66|4357.33|4357.33|4294.92|4294.92|0
1584951900000|2020-03-23 08:25:00|4296.22|4296.22|4350.47|4350.47|4353.52|4353.52|4290.52|4290.52|0
1584952200000|2020-03-23 08:30:00|4353.14|4353.14|4298.4|4298.4|4353.14|4353.14|4279.16|4279.16|0
1584952500000|2020-03-23 08:35:00|4298.98|4298.98|4289.91|4289.91|4337.52|4337.52|4289.91|4289.91|0
1584952800000|2020-03-23 08:40:00|4289.4|4289.4|4290.38|4290.38|4312.54|4312.54|4276.58|4276.58|0
1584953100000|2020-03-23 08:45:00|4291.39|4291.39|4301.91|4301.91|4318.11|4318.11|4282.52|4282.52|0
1584953400000|2020-03-23 08:50:00|4299.89|4299.89|4305.33|4305.33|4306.34|4306.34|4267.17|4267.17|0
1584953700000|2020-03-23 08:55:00|4306.34|4306.34|4329.27|4329.27|4331.4|4331.4|4305.98|4305.98|0
1584954000000|2020-03-23 09:00:00|4331.55|4331.55|4367.24|4367.24|4376.76|4376.76|4331.55|4331.55|0
1584954300000|2020-03-23 09:05:00|4368.76|4368.76|4358.09|4358.09|4369.17|4369.17|4345.45|4345.45|0
1584954600000|2020-03-23 09:10:00|4359.61|4359.61|4335.14|4335.14|4362.8|4362.8|4309.12|4309.12|0
1584954900000|2020-03-23 09:15:00|4335.21|4335.21|4370.82|4370.82|4370.82|4370.82|4323.28|4323.28|0
1584955200000|2020-03-23 09:20:00|4369.8|4369.8|4353.1|4353.1|4370.59|4370.59|4340.4|4340.4|0
1584955500000|2020-03-23 09:25:00|4350.79|4350.79|4367.49|4367.49|4367.87|4367.87|4341.91|4341.91|0
1584955800000|2020-03-23 09:30:00|4369.8|4369.8|4365.2|4365.2|4381.81|4381.81|4363.91|4363.91|0
1584956100000|2020-03-23 09:35:00|4366.72|4366.72|4377.64|4377.64|4377.64|4377.64|4354.45|4354.45|0
1584956400000|2020-03-23 09:40:00|4378.65|4378.65|4378.67|4378.67|4396.69|4396.69|4372.68|4372.68|0
1584956700000|2020-03-23 09:45:00|4379.24|4379.24|4385.06|4385.06|4402|4402|4375.45|4375.45|0
1584957000000|2020-03-23 09:50:00|4384.55|4384.55|4372.84|4372.84|4384.55|4384.55|4355.09|4355.09|0
1584957300000|2020-03-23 09:55:00|4375.37|4375.37|4356.58|4356.58|4387.2|4387.2|4355.19|4355.19|0
1584957600000|2020-03-23 10:00:00|4357.08|4357.08|4357.9|4357.9|4368.42|4368.42|4352.36|4352.36|0
1584957900000|2020-03-23 10:05:00|4358.31|4358.31|4370.85|4370.85|4381.61|4381.61|4358.24|4358.24|0
1584958200000|2020-03-23 10:10:00|4371.36|4371.36|4382.24|4382.24|4392.3|4392.3|4371.36|4371.36|0
1584958500000|2020-03-23 10:15:00|4381.93|4381.93|4371.01|4371.01|4382.34|4382.34|4364.2|4364.2|0
1584958800000|2020-03-23 10:20:00|4369.99|4369.99|4353|4353|4374.39|4374.39|4353|4353|0
1584959100000|2020-03-23 10:25:00|4352.62|4352.62|4371.32|4371.32|4371.52|4371.52|4345.88|4345.88|0
1584959400000|2020-03-23 10:30:00|4373.17|4373.17|4366.11|4366.11|4376.38|4376.38|4358.41|4358.41|0
1584959700000|2020-03-23 10:35:00|4365.09|4365.09|4367.58|4367.58|4374.42|4374.42|4359.34|4359.34|0
1584960000000|2020-03-23 10:40:00|4368.09|4368.09|4354.05|4354.05|4370.79|4370.79|4353.18|4353.18|0
1584960300000|2020-03-23 10:45:00|4355.06|4355.06|4349.43|4349.43|4363.17|4363.17|4349.14|4349.14|0
1584960600000|2020-03-23 10:50:00|4350.44|4350.44|4356.99|4356.99|4356.99|4356.99|4340.96|4340.96|0
1584960900000|2020-03-23 10:55:00|4356.89|4356.89|4371.17|4371.17|4373.66|4373.66|4356.89|4356.89|0
1584961200000|2020-03-23 11:00:00|4371.55|4371.55|4378.53|4378.53|4391.2|4391.2|4369.36|4369.36|0
1584961500000|2020-03-23 11:05:00|4378.15|4378.15|4385.46|4385.46|4392.51|4392.51|4374.97|4374.97|0
1584961800000|2020-03-23 11:10:00|4384.65|4384.65|4407|4407|4419.06|4419.06|4383.02|4383.02|0
1584962100000|2020-03-23 11:15:00|4406.71|4406.71|4406.64|4406.64|4421.54|4421.54|4401.98|4401.98|0
1584962400000|2020-03-23 11:20:00|4406.14|4406.14|4426.69|4426.69|4437.32|4437.32|4394.11|4394.11|0
1584962700000|2020-03-23 11:25:00|4423.78|4423.78|4405.12|4405.12|4423.78|4423.78|4393.46|4393.46|0
1584963000000|2020-03-23 11:30:00|4402.58|4402.58|4374.84|4374.84|4402.58|4402.58|4367.71|4367.71|0
1584963300000|2020-03-23 11:35:00|4375.6|4375.6|4367.02|4367.02|4387.96|4387.96|4354.95|4354.95|0
1584963600000|2020-03-23 11:40:00|4367.32|4367.32|4360.46|4360.46|4384.46|4384.46|4360.35|4360.35|0
1584963900000|2020-03-23 11:45:00|4360.81|4360.81|4356.84|4356.84|4373.36|4373.36|4356.46|4356.46|0
1584964200000|2020-03-23 11:50:00|4357.45|4357.45|4364.21|4364.21|4369.02|4369.02|4352.66|4352.66|0
1584964500000|2020-03-23 11:55:00|4364.83|4364.83|4361.44|4361.44|4374.66|4374.66|4346.3|4346.3|0
1584964800000|2020-03-23 12:00:00|4361.64|4361.64|4408.48|4408.48|4413.11|4413.11|4358.14|4358.14|0
1584965100000|2020-03-23 12:05:00|4406.17|4406.17|4433.13|4433.13|4438.05|4438.05|4403.79|4403.79|0
1584965400000|2020-03-23 12:10:00|4435.15|4435.15|4473.51|4473.51|4495.22|4495.22|4434.52|4434.52|0
1584965700000|2020-03-23 12:15:00|4477.06|4477.06|4507.55|4507.55|4526.25|4526.25|4469.44|4469.44|0
1584966000000|2020-03-23 12:20:00|4512.11|4512.11|4594.2|4594.2|4606.53|4606.53|4512.11|4512.11|0
1584966300000|2020-03-23 12:25:00|4589|4589|4577.01|4577.01|4589.87|4589.87|4525.98|4525.98|0
1584966600000|2020-03-23 12:30:00|4576.7|4576.7|4614.39|4614.39|4637.93|4637.93|4571.35|4571.35|0
1584966900000|2020-03-23 12:35:00|4614.28|4614.28|4817.91|4817.91|4817.91|4817.91|4613.02|4613.02|0
1584967200000|2020-03-23 12:40:00|4817.04|4817.04|4698.85|4698.85|4817.04|4817.04|4641.09|4641.09|0
1584967500000|2020-03-23 12:45:00|4699.36|4699.36|4653.16|4653.16|4716.64|4716.64|4616.69|4616.69|0
1584967800000|2020-03-23 12:50:00|4652.65|4652.65|4624.33|4624.33|4652.65|4652.65|4599.23|4599.23|0
1584968100000|2020-03-23 12:55:00|4625.25|4625.25|4641.85|4641.85|4654.22|4654.22|4621.75|4621.75|0
1584968400000|2020-03-23 13:00:00|4639.82|4639.82|4657.97|4657.97|4658.13|4658.13|4635.97|4635.97|0
1584968700000|2020-03-23 13:05:00|4656.45|4656.45|4652.12|4652.12|4678.13|4678.13|4647.48|4647.48|0
1584969000000|2020-03-23 13:10:00|4652.19|4652.19|4656.78|4656.78|4656.88|4656.88|4632.13|4632.13|0
1584969300000|2020-03-23 13:15:00|4656.67|4656.67|4612.24|4612.24|4661.41|4661.41|4612.24|4612.24|0
1584969600000|2020-03-23 13:20:00|4611.93|4611.93|4588.17|4588.17|4614.18|4614.18|4579.1|4579.1|0
1584969900000|2020-03-23 13:25:00|4586.65|4586.65|4573.33|4573.33|4604.3|4604.3|4561.22|4561.22|0
1584970200000|2020-03-23 13:30:00|4574.35|4574.35|4577.17|4577.17|4600.83|4600.83|4541.82|4541.82|0
1584970500000|2020-03-23 13:35:00|4581.21|4581.21|4528.68|4528.68|4586.71|4586.71|4528.68|4528.68|0
1584970800000|2020-03-23 13:40:00|4527.16|4527.16|4507.53|4507.53|4555.28|4555.28|4507.53|4507.53|0
1584971100000|2020-03-23 13:45:00|4507.15|4507.15|4510.97|4510.97|4521.33|4521.33|4481.36|4481.36|0
1584971400000|2020-03-23 13:50:00|4510.66|4510.66|4495.9|4495.9|4524.08|4524.08|4492.84|4492.84|0
1584971700000|2020-03-23 13:55:00|4496.31|4496.31|4518.53|4518.53|4520.05|4520.05|4492.71|4492.71|0
1584972000000|2020-03-23 14:00:00|4518.15|4518.15|4496.98|4496.98|4535.54|4535.54|4462.71|4462.71|0
1584972300000|2020-03-23 14:05:00|4497.28|4497.28|4465.03|4465.03|4508.82|4508.82|4458.92|4458.92|0
1584972600000|2020-03-23 14:10:00|4466.93|4466.93|4463.86|4463.86|4477.45|4477.45|4452.75|4452.75|0
1584972900000|2020-03-23 14:15:00|4465.88|4465.88|4438.14|4438.14|4470.14|4470.14|4433.66|4433.66|0
1584973200000|2020-03-23 14:20:00|4438.44|4438.44|4464.71|4464.71|4465.49|4465.49|4429.99|4429.99|0
1584973500000|2020-03-23 14:25:00|4465.02|4465.02|4423.13|4423.13|4466.87|4466.87|4414.05|4414.05|0
1584973800000|2020-03-23 14:30:00|4421.99|4421.99|4415.63|4415.63|4431.25|4431.25|4399.94|4399.94|0
1584974100000|2020-03-23 14:35:00|4417.66|4417.66|4367.73|4367.73|4419.13|4419.13|4367.73|4367.73|0
1584974400000|2020-03-23 14:40:00|4367.42|4367.42|4358.99|4358.99|4383.64|4383.64|4356.16|4356.16|0
1584974700000|2020-03-23 14:45:00|4357.47|4357.47|4346.29|4346.29|4368.83|4368.83|4343.68|4343.68|0
1584975000000|2020-03-23 14:50:00|4346.67|4346.67|4357.37|4357.37|4369.09|4369.09|4336.42|4336.42|0
1584975300000|2020-03-23 14:55:00|4356.35|4356.35|4340.74|4340.74|4357.47|4357.47|4339.86|4339.86|0
1584975600000|2020-03-23 15:00:00|4341.24|4341.24|4363.64|4363.64|4363.82|4363.82|4340.74|4340.74|0
1584975900000|2020-03-23 15:05:00|4362.55|4362.55|4366.99|4366.99|4366.99|4366.99|4345.11|4345.11|0
1584976200000|2020-03-23 15:10:00|4365.47|4365.47|4347.38|4347.38|4387.72|4387.72|4346.01|4346.01|0
1584976500000|2020-03-23 15:15:00|4347.78|4347.78|4340.09|4340.09|4359.72|4359.72|4335.65|4335.65|0
1584976800000|2020-03-23 15:20:00|4339.08|4339.08|4329.53|4329.53|4346.56|4346.56|4323.72|4323.72|0
1584977100000|2020-03-23 15:25:00|4331.55|4331.55|4329.56|4329.56|4336.08|4336.08|4321.39|4321.39|0
1584977400000|2020-03-23 15:30:00|4329.36|4329.36|4350.72|4350.72|4351.74|4351.74|4323.86|4323.86|0
1584977700000|2020-03-23 15:35:00|4349.71|4349.71|4348.39|4348.39|4372.74|4372.74|4347.71|4347.71|0
1584978000000|2020-03-23 15:40:00|4348.9|4348.9|4334.03|4334.03|4361.8|4361.8|4334.03|4334.03|0
1584978300000|2020-03-23 15:45:00|4334.41|4334.41|4327.34|4327.34|4342.48|4342.48|4323.1|4323.1|0
1584978600000|2020-03-23 15:50:00|4327.19|4327.19|4326.71|4326.71|4335.19|4335.19|4323.1|4323.1|0
1584978900000|2020-03-23 15:55:00|4327.09|4327.09|4326.36|4326.36|4328.25|4328.25|4312.77|4312.77|0
1584979200000|2020-03-23 16:00:00|4325.85|4325.85|4357.49|4357.49|4365.15|4365.15|4323.52|4323.52|0
1584979500000|2020-03-23 16:05:00|4357.51|4357.51|4316.34|4316.34|4360.64|4360.64|4316.34|4316.34|0
1584979800000|2020-03-23 16:10:00|4316.26|4316.26|4285.1|4285.1|4316.26|4316.26|4282.49|4282.49|0
1584980100000|2020-03-23 16:15:00|4286.12|4286.12|4285.42|4285.42|4302.52|4302.52|4277.25|4277.25|0
1584980400000|2020-03-23 16:20:00|4285.32|4285.32|4267.79|4267.79|4291.54|4291.54|4264.71|4264.71|0
1584980700000|2020-03-23 16:25:00|4267.99|4267.99|4248.83|4248.83|4275.81|4275.81|4248.83|4248.83|0
1585037700000|2020-03-24 08:15:00|4405.6|4405.6|4445.32|4445.32|4453.02|4453.02|4397.99|4397.99|0
1585038000000|2020-03-24 08:20:00|4444|4444|4490.83|4490.83|4490.83|4490.83|4444|4444|0
1585038300000|2020-03-24 08:25:00|4491.21|4491.21|4473.06|4473.06|4495.63|4495.63|4471.64|4471.64|0
1585038600000|2020-03-24 08:30:00|4472.24|4472.24|4463.13|4463.13|4474.25|4474.25|4444.39|4444.39|0
1585038900000|2020-03-24 08:35:00|4463.71|4463.71|4489.62|4489.62|4491.28|4491.28|4460.5|4460.5|0
1585039200000|2020-03-24 08:40:00|4491.04|4491.04|4494.13|4494.13|4500.27|4500.27|4480.64|4480.64|0
1585039500000|2020-03-24 08:45:00|4492.22|4492.22|4512.8|4512.8|4517.62|4517.62|4479.17|4479.17|0
1585039800000|2020-03-24 08:50:00|4512.04|4512.04|4500.81|4500.81|4533.57|4533.57|4500.81|4500.81|0
1585040100000|2020-03-24 08:55:00|4499.29|4499.29|4472.36|4472.36|4499.29|4499.29|4468.87|4468.87|0
1585040400000|2020-03-24 09:00:00|4472.93|4472.93|4475.22|4475.22|4498.51|4498.51|4472.46|4472.46|0
1585040700000|2020-03-24 09:05:00|4474.84|4474.84|4520.17|4520.17|4521.36|4521.36|4467.01|4467.01|0
1585041000000|2020-03-24 09:10:00|4520.55|4520.55|4512.23|4512.23|4520.55|4520.55|4502.32|4502.32|0
1585041300000|2020-03-24 09:15:00|4511.31|4511.31|4512.66|4512.66|4520.84|4520.84|4496.66|4496.66|0
1585041600000|2020-03-24 09:20:00|4511.14|4511.14|4590.9|4590.9|4601.8|4601.8|4509.98|4509.98|0
1585041900000|2020-03-24 09:25:00|4584.82|4584.82|4612.78|4612.78|4612.78|4612.78|4570.21|4570.21|0
1585042200000|2020-03-24 09:30:00|4613.59|4613.59|4634.66|4634.66|4647.67|4647.67|4613.59|4613.59|0
1585042500000|2020-03-24 09:35:00|4635.82|4635.82|4692.03|4692.03|4692.03|4692.03|4633.07|4633.07|0
1585042800000|2020-03-24 09:40:00|4693.56|4693.56|4696.26|4696.26|4710.63|4710.63|4679.9|4679.9|0
1585043100000|2020-03-24 09:45:00|4696.54|4696.54|4694.62|4694.62|4711.25|4711.25|4694.19|4694.19|0
1585043400000|2020-03-24 09:50:00|4700.71|4700.71|4709.57|4709.57|4730.34|4730.34|4700.71|4700.71|0
1585043700000|2020-03-24 09:55:00|4712.1|4712.1|4694.51|4694.51|4716.92|4716.92|4677.86|4677.86|0
1585044000000|2020-03-24 10:00:00|4694.62|4694.62|4685.2|4685.2|4700.31|4700.31|4680.13|4680.13|0
1585044300000|2020-03-24 10:05:00|4684.89|4684.89|4724.45|4724.45|4724.45|4724.45|4681.34|4681.34|0
1585044600000|2020-03-24 10:10:00|4725.21|4725.21|4741.64|4741.64|4753.01|4753.01|4725.21|4725.21|0
1585044900000|2020-03-24 10:15:00|4740.88|4740.88|4758.64|4758.64|4758.64|4758.64|4740.6|4740.6|0
1585045200000|2020-03-24 10:20:00|4758.93|4758.93|4729.44|4729.44|4768.83|4768.83|4727.43|4727.43|0
1585045500000|2020-03-24 10:25:00|4729.82|4729.82|4709.61|4709.61|4730.2|4730.2|4704.92|4704.92|0
1585045800000|2020-03-24 10:30:00|4708.09|4708.09|4701.19|4701.19|4709.37|4709.37|4688.84|4688.84|0
1585046100000|2020-03-24 10:35:00|4701.13|4701.13|4733.76|4733.76|4733.76|4733.76|4684.19|4684.19|0
1585046400000|2020-03-24 10:40:00|4733.25|4733.25|4706.99|4706.99|4737.16|4737.16|4706.41|4706.41|0
1585046700000|2020-03-24 10:45:00|4706.41|4706.41|4689.95|4689.95|4715.04|4715.04|4689.95|4689.95|0
1585047000000|2020-03-24 10:50:00|4690.05|4690.05|4671.2|4671.2|4695.51|4695.51|4670.7|4670.7|0
1585047300000|2020-03-24 10:55:00|4668.67|4668.67|4699.2|4699.2|4710.71|4710.71|4661.24|4661.24|0
1585047600000|2020-03-24 11:00:00|4699.38|4699.38|4694.19|4694.19|4711.14|4711.14|4693.68|4693.68|0
1585047900000|2020-03-24 11:05:00|4697.23|4697.23|4730.02|4730.02|4731.17|4731.17|4693.7|4693.7|0
1585048200000|2020-03-24 11:10:00|4729.73|4729.73|4712.69|4712.69|4741.59|4741.59|4712.67|4712.67|0
1585048500000|2020-03-24 11:15:00|4712.28|4712.28|4703.55|4703.55|4727.29|4727.29|4703.55|4703.55|0
1585048800000|2020-03-24 11:20:00|4703.93|4703.93|4710.15|4710.15|4722|4722|4694.1|4694.1|0
1585049100000|2020-03-24 11:25:00|4712.94|4712.94|4721.5|4721.5|4726.68|4726.68|4712.94|4712.94|0
1585049400000|2020-03-24 11:30:00|4719.18|4719.18|4722.15|4722.15|4729.64|4729.64|4712.33|4712.33|0
1585049700000|2020-03-24 11:35:00|4721.13|4721.13|4703.58|4703.58|4729.22|4729.22|4703.1|4703.1|0
1585050000000|2020-03-24 11:40:00|4703.2|4703.2|4704.15|4704.15|4705.67|4705.67|4684.42|4684.42|0
1585050300000|2020-03-24 11:45:00|4704.56|4704.56|4726.94|4726.94|4728.23|4728.23|4702.18|4702.18|0
1585050600000|2020-03-24 11:50:00|4726.44|4726.44|4717.8|4717.8|4741.42|4741.42|4715.98|4715.98|0
1585050900000|2020-03-24 11:55:00|4717.31|4717.31|4745.03|4745.03|4750.64|4750.64|4711.99|4711.99|0
1585051200000|2020-03-24 12:00:00|4746.17|4746.17|4733.12|4733.12|4759.06|4759.06|4733.12|4733.12|0
1585051500000|2020-03-24 12:05:00|4730.59|4730.59|4745.69|4745.69|4767.86|4767.86|4718.67|4718.67|0
1585051800000|2020-03-24 12:10:00|4744.14|4744.14|4717.9|4717.9|4764.73|4764.73|4717.9|4717.9|0
1585052100000|2020-03-24 12:15:00|4718.19|4718.19|4730.36|4730.36|4738.71|4738.71|4716.21|4716.21|0
1585052400000|2020-03-24 12:20:00|4732.18|4732.18|4752.95|4752.95|4766.41|4766.41|4732.18|4732.18|0
1585052700000|2020-03-24 12:25:00|4753.23|4753.23|4755.95|4755.95|4759.86|4759.86|4751.87|4751.87|0
1585053000000|2020-03-24 12:30:00|4755.8|4755.8|4734.99|4734.99|4762.95|4762.95|4730.39|4730.39|0
1585053300000|2020-03-24 12:35:00|4734.58|4734.58|4756.75|4756.75|4764.4|4764.4|4734.58|4734.58|0
1585053600000|2020-03-24 12:40:00|4754.22|4754.22|4742.64|4742.64|4754.22|4754.22|4731.76|4731.76|0
1585053900000|2020-03-24 12:45:00|4741.12|4741.12|4733.14|4733.14|4741.12|4741.12|4721.82|4721.82|0
1585054200000|2020-03-24 12:50:00|4731.12|4731.12|4742.16|4742.16|4746.45|4746.45|4728.86|4728.86|0
1585054500000|2020-03-24 12:55:00|4740.72|4740.72|4724.79|4724.79|4742.01|4742.01|4714.03|4714.03|0
1585054800000|2020-03-24 13:00:00|4724.89|4724.89|4742.26|4742.26|4743.43|4743.43|4721.23|4721.23|0
1585055100000|2020-03-24 13:05:00|4746.32|4746.32|4771.31|4771.31|4772.29|4772.29|4746.12|4746.12|0
1585055400000|2020-03-24 13:10:00|4772.99|4772.99|4806.17|4806.17|4813.46|4813.46|4772.99|4772.99|0
1585055700000|2020-03-24 13:15:00|4809.21|4809.21|4797.87|4797.87|4816.59|4816.59|4795.97|4795.97|0
1585056000000|2020-03-24 13:20:00|4799.9|4799.9|4809.65|4809.65|4824.62|4824.62|4797.57|4797.57|0
1585056300000|2020-03-24 13:25:00|4808.12|4808.12|4809.51|4809.51|4821.89|4821.89|4800.84|4800.84|0
1585056600000|2020-03-24 13:30:00|4810.27|4810.27|4771.81|4771.81|4818.37|4818.37|4755.73|4755.73|0
1585056900000|2020-03-24 13:35:00|4772.32|4772.32|4777.54|4777.54|4802.3|4802.3|4761.15|4761.15|0
1585057200000|2020-03-24 13:40:00|4774.49|4774.49|4767.84|4767.84|4782.21|4782.21|4752.33|4752.33|0
1585057500000|2020-03-24 13:45:00|4773.92|4773.92|4776.11|4776.11|4786.79|4786.79|4764.6|4764.6|0
1585057800000|2020-03-24 13:50:00|4783.56|4783.56|4789.35|4789.35|4794.49|4794.49|4772.64|4772.64|0
1585058100000|2020-03-24 13:55:00|4788.97|4788.97|4786.74|4786.74|4794.14|4794.14|4769.97|4769.97|0
1585058400000|2020-03-24 14:00:00|4787.24|4787.24|4794.63|4794.63|4796.67|4796.67|4777.68|4777.68|0
1585058700000|2020-03-24 14:05:00|4795.04|4795.04|4790.42|4790.42|4809.68|4809.68|4790.02|4790.02|0
1585059000000|2020-03-24 14:10:00|4788.9|4788.9|4815.2|4815.2|4815.2|4815.2|4779.61|4779.61|0
1585059300000|2020-03-24 14:15:00|4815.46|4815.46|4848.4|4848.4|4853.88|4853.88|4815.46|4815.46|0
1585059600000|2020-03-24 14:20:00|4848.78|4848.78|4808.91|4808.91|4850.02|4850.02|4807.56|4807.56|0
1585059900000|2020-03-24 14:25:00|4809.01|4809.01|4809.18|4809.18|4823.79|4823.79|4803.62|4803.62|0
1585060200000|2020-03-24 14:30:00|4807.66|4807.66|4834.16|4834.16|4836.78|4836.78|4796.37|4796.37|0
1585060500000|2020-03-24 14:35:00|4834.74|4834.74|4845.54|4845.54|4846.1|4846.1|4827.87|4827.87|0
1585060800000|2020-03-24 14:40:00|4845.16|4845.16|4832.43|4832.43|4845.16|4845.16|4831.32|4831.32|0
1585061100000|2020-03-24 14:45:00|4832.02|4832.02|4805.47|4805.47|4832.02|4832.02|4800.66|4800.66|0
1585061400000|2020-03-24 14:50:00|4805.97|4805.97|4809.1|4809.1|4813.17|4813.17|4797.46|4797.46|0
1585061700000|2020-03-24 14:55:00|4808.08|4808.08|4812.05|4812.05|4825.65|4825.65|4806.06|4806.06|0
1585062000000|2020-03-24 15:00:00|4813.06|4813.06|4848.72|4848.72|4853.09|4853.09|4813.06|4813.06|0
1585062300000|2020-03-24 15:05:00|4847.85|4847.85|4835.69|4835.69|4858.43|4858.43|4831.83|4831.83|0
1585062600000|2020-03-24 15:10:00|4834.17|4834.17|4821.82|4821.82|4838.59|4838.59|4821.01|4821.01|0
1585062900000|2020-03-24 15:15:00|4818.27|4818.27|4820.41|4820.41|4827.74|4827.74|4797.1|4797.1|0
1585063200000|2020-03-24 15:20:00|4821.17|4821.17|4844.06|4844.06|4852.85|4852.85|4818.02|4818.02|0
1585063500000|2020-03-24 15:25:00|4843.3|4843.3|4849.34|4849.34|4863.68|4863.68|4839.41|4839.41|0
1585063800000|2020-03-24 15:30:00|4848.96|4848.96|4857.88|4857.88|4863.79|4863.79|4841.99|4841.99|0
1585064100000|2020-03-24 15:35:00|4858.39|4858.39|4851.55|4851.55|4862.31|4862.31|4845.82|4845.82|0
1585064400000|2020-03-24 15:40:00|4851.84|4851.84|4848.13|4848.13|4854.41|4854.41|4835.01|4835.01|0
1585064700000|2020-03-24 15:45:00|4848.03|4848.03|4841.63|4841.63|4857.81|4857.81|4838.5|4838.5|0
1585065000000|2020-03-24 15:50:00|4841.92|4841.92|4824.3|4824.3|4841.92|4841.92|4820.09|4820.09|0
1585065300000|2020-03-24 15:55:00|4824.59|4824.59|4848.17|4848.17|4850.43|4850.43|4824.59|4824.59|0
1585065600000|2020-03-24 16:00:00|4854.26|4854.26|4874.5|4874.5|4874.55|4874.55|4853.61|4853.61|0
1585065900000|2020-03-24 16:05:00|4874.45|4874.45|4849.05|4849.05|4881.32|4881.32|4848.16|4848.16|0
1585066200000|2020-03-24 16:10:00|4849.43|4849.43|4845.36|4845.36|4856.82|4856.82|4842.97|4842.97|0
1585066500000|2020-03-24 16:15:00|4845.27|4845.27|4847.72|4847.72|4852.56|4852.56|4842.27|4842.27|0
1585066800000|2020-03-24 16:20:00|4846.79|4846.79|4829.64|4829.64|4846.79|4846.79|4818.39|4818.39|0
1585067100000|2020-03-24 16:25:00|4829.85|4829.85|4822.79|4822.79|4849.82|4849.82|4813.63|4813.63|0
1585124100000|2020-03-25 08:15:00|5168.97|5168.97|5087.84|5087.84|5188.45|5188.45|5083.79|5083.79|0
1585124400000|2020-03-25 08:20:00|5088.98|5088.98|5131.93|5131.93|5147.78|5147.78|5088.35|5088.35|0
1585124700000|2020-03-25 08:25:00|5132.44|5132.44|5202.69|5202.69|5202.69|5202.69|5129.39|5129.39|0
1585125000000|2020-03-25 08:30:00|5203.93|5203.93|5193.62|5193.62|5220.09|5220.09|5161.58|5161.58|0
1585125300000|2020-03-25 08:35:00|5197.67|5197.67|5212.43|5212.43|5245.02|5245.02|5186.82|5186.82|0
1585125600000|2020-03-25 08:40:00|5212.22|5212.22|5264.88|5264.88|5267.83|5267.83|5205.52|5205.52|0
1585125900000|2020-03-25 08:45:00|5266.03|5266.03|5232.25|5232.25|5280.11|5280.11|5219.99|5219.99|0
1585126200000|2020-03-25 08:50:00|5233.77|5233.77|5266.78|5266.78|5267.79|5267.79|5219.62|5219.62|0
1585126500000|2020-03-25 08:55:00|5267.79|5267.79|5301.41|5301.41|5318.54|5318.54|5254.9|5254.9|0
1585126800000|2020-03-25 09:00:00|5294.93|5294.93|5289.99|5289.99|5300.41|5300.41|5270.8|5270.8|0
1585127100000|2020-03-25 09:05:00|5288.26|5288.26|5311.91|5311.91|5315.89|5315.89|5277.32|5277.32|0
1585127400000|2020-03-25 09:10:00|5313.44|5313.44|5310.86|5310.86|5329.75|5329.75|5303.33|5303.33|0
1585127700000|2020-03-25 09:15:00|5309.79|5309.79|5273.95|5273.95|5318.74|5318.74|5263.25|5263.25|0
1585128000000|2020-03-25 09:20:00|5271.67|5271.67|5287.36|5287.36|5290.28|5290.28|5254.92|5254.92|0
1585128300000|2020-03-25 09:25:00|5286.22|5286.22|5286|5286|5307.7|5307.7|5264.01|5264.01|0
1585128600000|2020-03-25 09:30:00|5285.07|5285.07|5333.28|5333.28|5333.28|5333.28|5262.85|5262.85|0
1585128900000|2020-03-25 09:35:00|5335.31|5335.31|5295.83|5295.83|5335.42|5335.42|5287.97|5287.97|0
1585129200000|2020-03-25 09:40:00|5293.93|5293.93|5280.76|5280.76|5293.93|5293.93|5259|5259|0
1585129500000|2020-03-25 09:45:00|5281.14|5281.14|5301.36|5301.36|5312.88|5312.88|5271.11|5271.11|0
1585129800000|2020-03-25 09:50:00|5296.74|5296.74|5248.73|5248.73|5319.06|5319.06|5248.73|5248.73|0
1585130100000|2020-03-25 09:55:00|5248.71|5248.71|5258.55|5258.55|5280.7|5280.7|5238.5|5238.5|0
1585130400000|2020-03-25 10:00:00|5255.51|5255.51|5252.57|5252.57|5258.6|5258.6|5236.51|5236.51|0
1585130700000|2020-03-25 10:05:00|5255.23|5255.23|5212.96|5212.96|5261.14|5261.14|5212.4|5212.4|0
1585131000000|2020-03-25 10:10:00|5210.65|5210.65|5184.98|5184.98|5210.81|5210.81|5183.01|5183.01|0
1585131300000|2020-03-25 10:15:00|5185.14|5185.14|5137.01|5137.01|5194.85|5194.85|5136.61|5136.61|0
1585131600000|2020-03-25 10:20:00|5136|5136|5154.58|5154.58|5164.92|5164.92|5119|5119|0
1585131900000|2020-03-25 10:25:00|5152.56|5152.56|5148.91|5148.91|5163.54|5163.54|5137|5137|0
1585132200000|2020-03-25 10:30:00|5148.81|5148.81|5154.89|5154.89|5168.48|5168.48|5145.63|5145.63|0
1585132500000|2020-03-25 10:35:00|5154.32|5154.32|5121.74|5121.74|5154.32|5154.32|5121.67|5121.67|0
1585132800000|2020-03-25 10:40:00|5122.88|5122.88|5105.65|5105.65|5128.02|5128.02|5081.31|5081.31|0
1585133100000|2020-03-25 10:45:00|5098.04|5098.04|5048.78|5048.78|5098.04|5098.04|5048.27|5048.27|0
1585133400000|2020-03-25 10:50:00|5047.26|5047.26|5023.26|5023.26|5056.59|5056.59|5000.99|5000.99|0
1585133700000|2020-03-25 10:55:00|5027.32|5027.32|5058.88|5058.88|5088.55|5088.55|5019.05|5019.05|0
1585134000000|2020-03-25 11:00:00|5058.78|5058.78|5071.45|5071.45|5081.05|5081.05|5057.34|5057.34|0
1585134300000|2020-03-25 11:05:00|5072.32|5072.32|5104.7|5104.7|5143.3|5143.3|5072.32|5072.32|0
1585134600000|2020-03-25 11:10:00|5104.54|5104.54|5091.76|5091.76|5104.86|5104.86|5061.97|5061.97|0
1585134900000|2020-03-25 11:15:00|5093.79|5093.79|5096.36|5096.36|5114.14|5114.14|5078.33|5078.33|0
1585135200000|2020-03-25 11:20:00|5095.84|5095.84|5126.41|5126.41|5133.01|5133.01|5074.86|5074.86|0
1585135500000|2020-03-25 11:25:00|5128.14|5128.14|5092.23|5092.23|5142|5142|5087.87|5087.87|0
1585135800000|2020-03-25 11:30:00|5091.09|5091.09|5060.17|5060.17|5099.52|5099.52|5060.17|5060.17|0
1585136100000|2020-03-25 11:35:00|5059.41|5059.41|5088.85|5088.85|5093.31|5093.31|5057.71|5057.71|0
1585136400000|2020-03-25 11:40:00|5089.14|5089.14|5126.32|5126.32|5137.94|5137.94|5089.14|5089.14|0
1585136700000|2020-03-25 11:45:00|5126.84|5126.84|5126.29|5126.29|5133.92|5133.92|5102.02|5102.02|0
1585137000000|2020-03-25 11:50:00|5113.46|5113.46|5095.85|5095.85|5119.75|5119.75|5089.51|5089.51|0
1585137300000|2020-03-25 11:55:00|5096|5096|5130.71|5130.71|5130.71|5130.71|5085.11|5085.11|0
1585137600000|2020-03-25 12:00:00|5132.3|5132.3|5117.65|5117.65|5134.31|5134.31|5113.16|5113.16|0
1585137900000|2020-03-25 12:05:00|5117.94|5117.94|5115.43|5115.43|5129.89|5129.89|5109.08|5109.08|0
1585138200000|2020-03-25 12:10:00|5115.15|5115.15|5131.85|5131.85|5145.79|5145.79|5113.7|5113.7|0
1585138500000|2020-03-25 12:15:00|5131.57|5131.57|5148.13|5148.13|5158.27|5158.27|5129.8|5129.8|0
1585138800000|2020-03-25 12:20:00|5148.29|5148.29|5130.28|5130.28|5166.19|5166.19|5123.32|5123.32|0
1585139100000|2020-03-25 12:25:00|5129.99|5129.99|5173.12|5173.12|5174.65|5174.65|5129.05|5129.05|0
1585139400000|2020-03-25 12:30:00|5173.99|5173.99|5166.63|5166.63|5177.1|5177.1|5156.91|5156.91|0
1585139700000|2020-03-25 12:35:00|5166.57|5166.57|5140.34|5140.34|5170.19|5170.19|5139.71|5139.71|0
1585140000000|2020-03-25 12:40:00|5139.48|5139.48|5155.73|5155.73|5168.46|5168.46|5138.25|5138.25|0
1585140300000|2020-03-25 12:45:00|5156.3|5156.3|5176.01|5176.01|5184.21|5184.21|5138.46|5138.46|0
1585140600000|2020-03-25 12:50:00|5176.77|5176.77|5183.31|5183.31|5191|5191|5165.35|5165.35|0
1585140900000|2020-03-25 12:55:00|5183.82|5183.82|5172.22|5172.22|5187.8|5187.8|5163.94|5163.94|0
1585141200000|2020-03-25 13:00:00|5171.96|5171.96|5169.66|5169.66|5175.82|5175.82|5147.78|5147.78|0
1585141500000|2020-03-25 13:05:00|5168.21|5168.21|5173.29|5173.29|5174.17|5174.17|5157.2|5157.2|0
1585141800000|2020-03-25 13:10:00|5176.33|5176.33|5193.31|5193.31|5198.69|5198.69|5167.49|5167.49|0
1585142100000|2020-03-25 13:15:00|5193.6|5193.6|5223.1|5223.1|5223.6|5223.6|5192.21|5192.21|0
1585142400000|2020-03-25 13:20:00|5224.67|5224.67|5217.21|5217.21|5231.23|5231.23|5204.78|5204.78|0
1585142700000|2020-03-25 13:25:00|5218.33|5218.33|5210.13|5210.13|5222.81|5222.81|5197.39|5197.39|0
1585143000000|2020-03-25 13:30:00|5211|5211|5237.05|5237.05|5238.73|5238.73|5185.06|5185.06|0
1585143300000|2020-03-25 13:35:00|5236.47|5236.47|5240.15|5240.15|5245|5245|5223.66|5223.66|0
1585143600000|2020-03-25 13:40:00|5238.5|5238.5|5212.94|5212.94|5238.77|5238.77|5201.05|5201.05|0
1585143900000|2020-03-25 13:45:00|5212.74|5212.74|5186.68|5186.68|5220.68|5220.68|5186.27|5186.27|0
1585144200000|2020-03-25 13:50:00|5190.65|5190.65|5155.63|5155.63|5200.36|5200.36|5154.44|5154.44|0
1585144500000|2020-03-25 13:55:00|5156.01|5156.01|5166.71|5166.71|5197.42|5197.42|5151.35|5151.35|0
1585144800000|2020-03-25 14:00:00|5167.01|5167.01|5153.18|5153.18|5179.9|5179.9|5144.26|5144.26|0
1585145100000|2020-03-25 14:05:00|5155.1|5155.1|5177.75|5177.75|5183.72|5183.72|5153.55|5153.55|0
1585145400000|2020-03-25 14:10:00|5178.06|5178.06|5173.69|5173.69|5180.3|5180.3|5155.43|5155.43|0
1585145700000|2020-03-25 14:15:00|5173.28|5173.28|5167.49|5167.49|5188.06|5188.06|5162.27|5162.27|0
1585146000000|2020-03-25 14:20:00|5167.11|5167.11|5189|5189|5194.44|5194.44|5163.96|5163.96|0
1585146300000|2020-03-25 14:25:00|5189.41|5189.41|5228.08|5228.08|5228.08|5228.08|5159.72|5159.72|0
1585146600000|2020-03-25 14:30:00|5228.49|5228.49|5257.27|5257.27|5257.27|5257.27|5227.82|5227.82|0
1585146900000|2020-03-25 14:35:00|5257.37|5257.37|5261.83|5261.83|5276.66|5276.66|5248.32|5248.32|0
1585147200000|2020-03-25 14:40:00|5260.97|5260.97|5228.55|5228.55|5268.82|5268.82|5224.13|5224.13|0
1585147500000|2020-03-25 14:45:00|5232.61|5232.61|5217.61|5217.61|5243.87|5243.87|5190.13|5190.13|0
1585147800000|2020-03-25 14:50:00|5212.04|5212.04|5209.07|5209.07|5231.19|5231.19|5198.48|5198.48|0
1585148100000|2020-03-25 14:55:00|5209.45|5209.45|5233.09|5233.09|5248.78|5248.78|5209.16|5209.16|0
1585148400000|2020-03-25 15:00:00|5232.99|5232.99|5246.73|5246.73|5252.4|5252.4|5227.53|5227.53|0
1585148700000|2020-03-25 15:05:00|5246.94|5246.94|5239.54|5239.54|5254.19|5254.19|5234.41|5234.41|0
1585149000000|2020-03-25 15:10:00|5236.36|5236.36|5215.93|5215.93|5238.46|5238.46|5214.73|5214.73|0
1585149300000|2020-03-25 15:15:00|5216.24|5216.24|5231.93|5231.93|5241|5241|5215.96|5215.96|0
1585149600000|2020-03-25 15:20:00|5233.76|5233.76|5216.06|5216.06|5238.09|5238.09|5203.11|5203.11|0
1585149900000|2020-03-25 15:25:00|5216.01|5216.01|5212.13|5212.13|5233.4|5233.4|5205.73|5205.73|0
1585150200000|2020-03-25 15:30:00|5210.61|5210.61|5204.28|5204.28|5213.23|5213.23|5192.02|5192.02|0
1585150500000|2020-03-25 15:35:00|5203.26|5203.26|5220.76|5220.76|5221.84|5221.84|5197.04|5197.04|0
1585150800000|2020-03-25 15:40:00|5219.74|5219.74|5219.94|5219.94|5229.35|5229.35|5210.47|5210.47|0
1585151100000|2020-03-25 15:45:00|5220.23|5220.23|5213.73|5213.73|5220.64|5220.64|5197.42|5197.42|0
1585151400000|2020-03-25 15:50:00|5214.6|5214.6|5201.41|5201.41|5215.83|5215.83|5195.95|5195.95|0
1585151700000|2020-03-25 15:55:00|5201.79|5201.79|5228.62|5228.62|5228.62|5228.62|5200.06|5200.06|0
1585152000000|2020-03-25 16:00:00|5228.99|5228.99|5244.95|5244.95|5247.5|5247.5|5225.29|5225.29|0
1585152300000|2020-03-25 16:05:00|5246.97|5246.97|5250.2|5250.2|5255.69|5255.69|5240.22|5240.22|0
1585152600000|2020-03-25 16:10:00|5250.05|5250.05|5268.14|5268.14|5268.14|5268.14|5244.5|5244.5|0
1585152900000|2020-03-25 16:15:00|5268.65|5268.65|5309.56|5309.56|5309.56|5309.56|5268.24|5268.24|0
1585153200000|2020-03-25 16:20:00|5309.41|5309.41|5326.96|5326.96|5326.96|5326.96|5302.81|5302.81|0
1585153500000|2020-03-25 16:25:00|5327.53|5327.53|5336.28|5336.28|5347.43|5347.43|5323.68|5323.68|0
1585210500000|2020-03-26 08:15:00|5260.84|5260.84|5299.56|5299.56|5299.56|5299.56|5260.84|5260.84|0
1585210800000|2020-03-26 08:20:00|5297.02|5297.02|5266.83|5266.83|5297.78|5297.78|5266.48|5266.48|0
1585211100000|2020-03-26 08:25:00|5270.64|5270.64|5279.4|5279.4|5287.34|5287.34|5258.06|5258.06|0
1585211400000|2020-03-26 08:30:00|5280.26|5280.26|5383.09|5383.09|5385.63|5385.63|5280.26|5280.26|0
1585211700000|2020-03-26 08:35:00|5384.36|5384.36|5294.42|5294.42|5390.7|5390.7|5273.65|5273.65|0
1585212000000|2020-03-26 08:40:00|5295.57|5295.57|5306.85|5306.85|5306.85|5306.85|5262.41|5262.41|0
1585212300000|2020-03-26 08:45:00|5306.34|5306.34|5309.43|5309.43|5332.67|5332.67|5297.73|5297.73|0
1585212600000|2020-03-26 08:50:00|5309.38|5309.38|5334.94|5334.94|5335.34|5335.34|5285.07|5285.07|0
1585212900000|2020-03-26 08:55:00|5340.01|5340.01|5353.78|5353.78|5354.2|5354.2|5328.73|5328.73|0
1585213200000|2020-03-26 09:00:00|5349.73|5349.73|5356.01|5356.01|5358.61|5358.61|5329.26|5329.26|0
1585213500000|2020-03-26 09:05:00|5353.48|5353.48|5350.43|5350.43|5367.48|5367.48|5339.89|5339.89|0
1585213800000|2020-03-26 09:10:00|5349.67|5349.67|5334.11|5334.11|5374.18|5374.18|5333.54|5333.54|0
1585214100000|2020-03-26 09:15:00|5334.01|5334.01|5349.99|5349.99|5365.44|5365.44|5326.8|5326.8|0
1585214400000|2020-03-26 09:20:00|5348.85|5348.85|5366.3|5366.3|5366.3|5366.3|5336.25|5336.25|0
1585214700000|2020-03-26 09:25:00|5365.54|5365.54|5359.79|5359.79|5378.02|5378.02|5354.14|5354.14|0
1585215000000|2020-03-26 09:30:00|5358.52|5358.52|5374.98|5374.98|5381.99|5381.99|5358.52|5358.52|0
1585215300000|2020-03-26 09:35:00|5376.5|5376.5|5387.96|5387.96|5390.99|5390.99|5366.46|5366.46|0
1585215600000|2020-03-26 09:40:00|5386.7|5386.7|5386.51|5386.51|5393.87|5393.87|5372.12|5372.12|0
1585215900000|2020-03-26 09:45:00|5384.2|5384.2|5411.99|5411.99|5411.99|5411.99|5383.63|5383.63|0
1585216200000|2020-03-26 09:50:00|5413.26|5413.26|5403.59|5403.59|5419.56|5419.56|5392.81|5392.81|0
1585216500000|2020-03-26 09:55:00|5403.8|5403.8|5454.32|5454.32|5455.08|5455.08|5403.8|5403.8|0
1585216800000|2020-03-26 10:00:00|5454.73|5454.73|5447.4|5447.4|5455.14|5455.14|5439.25|5439.25|0
1585217100000|2020-03-26 10:05:00|5446.13|5446.13|5446.89|5446.89|5454.75|5454.75|5434.22|5434.22|0
1585217400000|2020-03-26 10:10:00|5445.63|5445.63|5449.9|5449.9|5453.9|5453.9|5445.63|5445.63|0
1585217700000|2020-03-26 10:15:00|5449.54|5449.54|5404.79|5404.79|5450.3|5450.3|5400|5400|0
1585218000000|2020-03-26 10:20:00|5405.65|5405.65|5413.93|5413.93|5420.72|5420.72|5397.78|5397.78|0
1585218300000|2020-03-26 10:25:00|5415.08|5415.08|5459.73|5459.73|5461.12|5461.12|5409.52|5409.52|0
1585218600000|2020-03-26 10:30:00|5460.45|5460.45|5485.17|5485.17|5497.35|5497.35|5460.45|5460.45|0
1585218900000|2020-03-26 10:35:00|5487.77|5487.77|5499.89|5499.89|5501.33|5501.33|5485.68|5485.68|0
1585219200000|2020-03-26 10:40:00|5499.94|5499.94|5503.54|5503.54|5521.59|5521.59|5499.55|5499.55|0
1585219500000|2020-03-26 10:45:00|5503.34|5503.34|5521.35|5521.35|5532.7|5532.7|5502.19|5502.19|0
1585219800000|2020-03-26 10:50:00|5522.49|5522.49|5518.44|5518.44|5535.81|5535.81|5517.83|5517.83|0
1585220100000|2020-03-26 10:55:00|5516.92|5516.92|5526.84|5526.84|5526.84|5526.84|5510.96|5510.96|0
1585220400000|2020-03-26 11:00:00|5526.53|5526.53|5525.98|5525.98|5541.57|5541.57|5525.39|5525.39|0
1585220700000|2020-03-26 11:05:00|5524.83|5524.83|5518.2|5518.2|5526.49|5526.49|5507.21|5507.21|0
1585221000000|2020-03-26 11:10:00|5518.78|5518.78|5533.87|5533.87|5544.46|5544.46|5518.78|5518.78|0
1585221300000|2020-03-26 11:15:00|5536.41|5536.41|5544.33|5544.33|5544.86|5544.86|5533.64|5533.64|0
1585221600000|2020-03-26 11:20:00|5544.38|5544.38|5535.4|5535.4|5551.15|5551.15|5523.97|5523.97|0
1585221900000|2020-03-26 11:25:00|5534.13|5534.13|5537.83|5537.83|5541.45|5541.45|5531.4|5531.4|0
1585222200000|2020-03-26 11:30:00|5536.56|5536.56|5543|5543|5543.63|5543.63|5531.94|5531.94|0
1585222500000|2020-03-26 11:35:00|5542.9|5542.9|5561.58|5561.58|5574.3|5574.3|5542.9|5542.9|0
1585222800000|2020-03-26 11:40:00|5559.04|5559.04|5527.71|5527.71|5565.48|5565.48|5525.4|5525.4|0
1585223100000|2020-03-26 11:45:00|5526.55|5526.55|5520.19|5520.19|5534.13|5534.13|5516.72|5516.72|0
1585223400000|2020-03-26 11:50:00|5522.72|5522.72|5499.21|5499.21|5526.75|5526.75|5496.68|5496.68|0
1585223700000|2020-03-26 11:55:00|5495.41|5495.41|5544.95|5544.95|5544.95|5544.95|5484.84|5484.84|0
1585224000000|2020-03-26 12:00:00|5541.82|5541.82|5553.03|5553.03|5553.03|5553.03|5530.96|5530.96|0
1585224300000|2020-03-26 12:05:00|5551.76|5551.76|5518.41|5518.41|5551.76|5551.76|5510.89|5510.89|0
1585224600000|2020-03-26 12:10:00|5516.1|5516.1|5474.69|5474.69|5524.57|5524.57|5474.69|5474.69|0
1585224900000|2020-03-26 12:15:00|5474.12|5474.12|5493.79|5493.79|5511.85|5511.85|5473.54|5473.54|0
1585225200000|2020-03-26 12:20:00|5490.49|5490.49|5501.88|5501.88|5516.04|5516.04|5488.7|5488.7|0
1585225500000|2020-03-26 12:25:00|5501.67|5501.67|5522.74|5522.74|5526.54|5526.54|5493.03|5493.03|0
1585225800000|2020-03-26 12:30:00|5518.94|5518.94|5488.31|5488.31|5526.9|5526.9|5465.21|5465.21|0
1585226100000|2020-03-26 12:35:00|5489.57|5489.57|5481.73|5481.73|5494.94|5494.94|5443.34|5443.34|0
1585226400000|2020-03-26 12:40:00|5484.27|5484.27|5492.26|5492.26|5508.59|5508.59|5472.11|5472.11|0
1585226700000|2020-03-26 12:45:00|5490.99|5490.99|5501.87|5501.87|5501.87|5501.87|5476.69|5476.69|0
1585227000000|2020-03-26 12:50:00|5501.61|5501.61|5510.48|5510.48|5524.35|5524.35|5499.99|5499.99|0
1585227300000|2020-03-26 12:55:00|5513.01|5513.01|5522.47|5522.47|5532.77|5532.77|5500.86|5500.86|0
1585227600000|2020-03-26 13:00:00|5522.42|5522.42|5527.55|5527.55|5527.55|5527.55|5513.98|5513.98|0
1585227900000|2020-03-26 13:05:00|5528.12|5528.12|5543.71|5543.71|5567.07|5567.07|5526.19|5526.19|0
1585228200000|2020-03-26 13:10:00|5544.26|5544.26|5554.36|5554.36|5557.05|5557.05|5533.65|5533.65|0
1585228500000|2020-03-26 13:15:00|5553.09|5553.09|5574.54|5574.54|5591.05|5591.05|5539.87|5539.87|0
1585228800000|2020-03-26 13:20:00|5568.2|5568.2|5592.42|5592.42|5599.97|5599.97|5547.56|5547.56|0
1585229100000|2020-03-26 13:25:00|5592.93|5592.93|5592.79|5592.79|5625.37|5625.37|5582.91|5582.91|0
1585229400000|2020-03-26 13:30:00|5591.53|5591.53|5591.97|5591.97|5608.83|5608.83|5569.36|5569.36|0
1585229700000|2020-03-26 13:35:00|5591.36|5591.36|5619.16|5619.16|5634.83|5634.83|5588.24|5588.24|0
1585230000000|2020-03-26 13:40:00|5619.27|5619.27|5626.98|5626.98|5637.3|5637.3|5607.66|5607.66|0
1585230300000|2020-03-26 13:45:00|5628.25|5628.25|5636.87|5636.87|5644.05|5644.05|5600.03|5600.03|0
1585230600000|2020-03-26 13:50:00|5635.71|5635.71|5658.6|5658.6|5658.6|5658.6|5607.17|5607.17|0
1585230900000|2020-03-26 13:55:00|5659.36|5659.36|5690.05|5690.05|5696.46|5696.46|5658.78|5658.78|0
1585231200000|2020-03-26 14:00:00|5691.32|5691.32|5677.93|5677.93|5696.39|5696.39|5670.1|5670.1|0
1585231500000|2020-03-26 14:05:00|5681.74|5681.74|5716.05|5716.05|5716.66|5716.66|5681.74|5681.74|0
1585231800000|2020-03-26 14:10:00|5717.32|5717.32|5715.97|5715.97|5732.57|5732.57|5714.97|5714.97|0
1585232100000|2020-03-26 14:15:00|5714.7|5714.7|5750.85|5750.85|5751.99|5751.99|5712.32|5712.32|0
1585232400000|2020-03-26 14:20:00|5751.99|5751.99|5727.1|5727.1|5775.72|5775.72|5727.1|5727.1|0
1585232700000|2020-03-26 14:25:00|5725.83|5725.83|5713.41|5713.41|5745.35|5745.35|5712.81|5712.81|0
1585233000000|2020-03-26 14:30:00|5711.89|5711.89|5766.72|5766.72|5784.92|5784.92|5711.13|5711.13|0
1585233300000|2020-03-26 14:35:00|5765.45|5765.45|5746.2|5746.2|5778.3|5778.3|5742.52|5742.52|0
1585233600000|2020-03-26 14:40:00|5743.67|5743.67|5744.32|5744.32|5744.66|5744.66|5722.91|5722.91|0
1585233900000|2020-03-26 14:45:00|5743.05|5743.05|5715.45|5715.45|5753.57|5753.57|5698.9|5698.9|0
1585234200000|2020-03-26 14:50:00|5714.18|5714.18|5688.77|5688.77|5717.18|5717.18|5672.81|5672.81|0
1585234500000|2020-03-26 14:55:00|5687.3|5687.3|5701.5|5701.5|5702.86|5702.86|5677.95|5677.95|0
1585234800000|2020-03-26 15:00:00|5702.77|5702.77|5713.66|5713.66|5723.94|5723.94|5698.4|5698.4|0
1585235100000|2020-03-26 15:05:00|5712.39|5712.39|5664.36|5664.36|5713.82|5713.82|5663.09|5663.09|0
1585235400000|2020-03-26 15:10:00|5668.05|5668.05|5708.48|5708.48|5708.48|5708.48|5668.05|5668.05|0
1585235700000|2020-03-26 15:15:00|5708.22|5708.22|5750.36|5750.36|5750.46|5750.46|5707.6|5707.6|0
1585236000000|2020-03-26 15:20:00|5750.31|5750.31|5777.78|5777.78|5779.44|5779.44|5745.37|5745.37|0
1585236300000|2020-03-26 15:25:00|5777.02|5777.02|5769.32|5769.32|5780.36|5780.36|5746.18|5746.18|0
1585236600000|2020-03-26 15:30:00|5770.54|5770.54|5791.03|5791.03|5791.41|5791.41|5766.85|5766.85|0
1585236900000|2020-03-26 15:35:00|5789.19|5789.19|5814.13|5814.13|5828.19|5828.19|5784.5|5784.5|0
1585237200000|2020-03-26 15:40:00|5811.59|5811.59|5800.64|5800.64|5826.69|5826.69|5799.38|5799.38|0
1585237500000|2020-03-26 15:45:00|5798.54|5798.54|5787.84|5787.84|5804.62|5804.62|5787.84|5787.84|0
1585237800000|2020-03-26 15:50:00|5788.6|5788.6|5793.09|5793.09|5798.35|5798.35|5781.33|5781.33|0
1585238100000|2020-03-26 15:55:00|5793.47|5793.47|5752.68|5752.68|5793.47|5793.47|5749.22|5749.22|0
1585238400000|2020-03-26 16:00:00|5753.95|5753.95|5754.73|5754.73|5767.9|5767.9|5753.57|5753.57|0
1585238700000|2020-03-26 16:05:00|5753.58|5753.58|5746.24|5746.24|5769.79|5769.79|5746.14|5746.14|0
1585239000000|2020-03-26 16:10:00|5746.09|5746.09|5753.57|5753.57|5761.86|5761.86|5738.93|5738.93|0
1585239300000|2020-03-26 16:15:00|5752.3|5752.3|5759.75|5759.75|5762.21|5762.21|5739|5739|0
1585239600000|2020-03-26 16:20:00|5760.91|5760.91|5788.07|5788.07|5791.97|5791.97|5746|5746|0
1585239900000|2020-03-26 16:25:00|5787.49|5787.49|5816.17|5816.17|5826.49|5826.49|5787.49|5787.49|0
1585296900000|2020-03-27 08:15:00|5575.3|5575.3|5564.3|5564.3|5579.43|5579.43|5541.4|5541.4|0
1585297200000|2020-03-27 08:20:00|5563.53|5563.53|5563.36|5563.36|5566.64|5566.64|5504.82|5504.82|0
1585297500000|2020-03-27 08:25:00|5562.13|5562.13|5554.47|5554.47|5562.13|5562.13|5518.76|5518.76|0
1585297800000|2020-03-27 08:30:00|5554.62|5554.62|5571.88|5571.88|5574.85|5574.85|5540.02|5540.02|0
1585298100000|2020-03-27 08:35:00|5572.59|5572.59|5547.32|5547.32|5586.87|5586.87|5539.8|5539.8|0
1585298400000|2020-03-27 08:40:00|5546.94|5546.94|5531.26|5531.26|5550.79|5550.79|5530.55|5530.55|0
1585298700000|2020-03-27 08:45:00|5537.6|5537.6|5575.84|5575.84|5585.44|5585.44|5537.6|5537.6|0
1585299000000|2020-03-27 08:50:00|5587.25|5587.25|5569.82|5569.82|5587.25|5587.25|5551.01|5551.01|0
1585299300000|2020-03-27 08:55:00|5569.24|5569.24|5567.02|5567.02|5594.54|5594.54|5556.68|5556.68|0
1585299600000|2020-03-27 09:00:00|5562.98|5562.98|5580.72|5580.72|5613.64|5613.64|5562.98|5562.98|0
1585299900000|2020-03-27 09:05:00|5579.96|5579.96|5592.46|5592.46|5601.92|5601.92|5574.15|5574.15|0
1585300200000|2020-03-27 09:10:00|5594.99|5594.99|5574.65|5574.65|5604.88|5604.88|5560.75|5560.75|0
1585300500000|2020-03-27 09:15:00|5574.6|5574.6|5559.66|5559.66|5587.75|5587.75|5554.32|5554.32|0
1585300800000|2020-03-27 09:20:00|5564.73|5564.73|5565.33|5565.33|5573.66|5573.66|5558.67|5558.67|0
1585301100000|2020-03-27 09:25:00|5564.06|5564.06|5571.89|5571.89|5585.09|5585.09|5562.24|5562.24|0
1585301400000|2020-03-27 09:30:00|5571.51|5571.51|5573.04|5573.04|5589.46|5589.46|5566.78|5566.78|0
1585301700000|2020-03-27 09:35:00|5573.42|5573.42|5583.26|5583.26|5594.84|5594.84|5573.42|5573.42|0
1585302000000|2020-03-27 09:40:00|5584.53|5584.53|5634.48|5634.48|5634.88|5634.88|5583.81|5583.81|0
1585302300000|2020-03-27 09:45:00|5633.21|5633.21|5627.73|5627.73|5633.59|5633.59|5608.83|5608.83|0
1585302600000|2020-03-27 09:50:00|5626.58|5626.58|5621.8|5621.8|5640.12|5640.12|5620.87|5620.87|0
1585302900000|2020-03-27 09:55:00|5623.07|5623.07|5607.16|5607.16|5624.34|5624.34|5607.16|5607.16|0
1585303200000|2020-03-27 10:00:00|5608.89|5608.89|5608.31|5608.31|5608.99|5608.99|5595.18|5595.18|0
1585303500000|2020-03-27 10:05:00|5608.21|5608.21|5595.21|5595.21|5617|5617|5590.61|5590.61|0
1585303800000|2020-03-27 10:10:00|5601.53|5601.53|5580.51|5580.51|5602.22|5602.22|5577.84|5577.84|0
1585304100000|2020-03-27 10:15:00|5579.75|5579.75|5579.11|5579.11|5582.91|5582.91|5568.39|5568.39|0
1585304400000|2020-03-27 10:20:00|5580.27|5580.27|5584.34|5584.34|5597.66|5597.66|5577.75|5577.75|0
1585304700000|2020-03-27 10:25:00|5584.72|5584.72|5597.88|5597.88|5597.88|5597.88|5580.02|5580.02|0
1585305000000|2020-03-27 10:30:00|5599.02|5599.02|5610.47|5610.47|5610.47|5610.47|5594.31|5594.31|0
1585305300000|2020-03-27 10:35:00|5610.52|5610.52|5611.36|5611.36|5639.19|5639.19|5607.61|5607.61|0
1585305600000|2020-03-27 10:40:00|5604.5|5604.5|5629.09|5629.09|5629.09|5629.09|5602.04|5602.04|0
1585305900000|2020-03-27 10:45:00|5628.79|5628.79|5620.97|5620.97|5636.29|5636.29|5603.7|5603.7|0
1585306200000|2020-03-27 10:50:00|5622.11|5622.11|5598.95|5598.95|5637.12|5637.12|5596.71|5596.71|0
1585306500000|2020-03-27 10:55:00|5598.19|5598.19|5596.57|5596.57|5603.28|5603.28|5591.86|5591.86|0
1585306800000|2020-03-27 11:00:00|5597.73|5597.73|5628.79|5628.79|5631.32|5631.32|5594.3|5594.3|0
1585307100000|2020-03-27 11:05:00|5631.32|5631.32|5643.37|5643.37|5649.09|5649.09|5628.23|5628.23|0
1585307400000|2020-03-27 11:10:00|5642.11|5642.11|5650.93|5650.93|5658.91|5658.91|5638.99|5638.99|0
1585307700000|2020-03-27 11:15:00|5649.67|5649.67|5637.51|5637.51|5652.09|5652.09|5621.33|5621.33|0
1585308000000|2020-03-27 11:20:00|5634.59|5634.59|5611.77|5611.77|5640.96|5640.96|5611.46|5611.46|0
1585308300000|2020-03-27 11:25:00|5613.04|5613.04|5572.62|5572.62|5624.3|5624.3|5572.62|5572.62|0
1585308600000|2020-03-27 11:30:00|5567.94|5567.94|5546.71|5546.71|5574.81|5574.81|5545.75|5545.75|0
1585308900000|2020-03-27 11:35:00|5547.48|5547.48|5549.7|5549.7|5550.51|5550.51|5536.16|5536.16|0
1585309200000|2020-03-27 11:40:00|5549.91|5549.91|5545.8|5545.8|5552.01|5552.01|5535.28|5535.28|0
1585309500000|2020-03-27 11:45:00|5547.07|5547.07|5537.82|5537.82|5557.84|5557.84|5533.01|5533.01|0
1585309800000|2020-03-27 11:50:00|5537.21|5537.21|5515.03|5515.03|5537.21|5537.21|5510.66|5510.66|0
1585310100000|2020-03-27 11:55:00|5512.5|5512.5|5531.05|5531.05|5531.05|5531.05|5495.7|5495.7|0
1585310400000|2020-03-27 12:00:00|5532.48|5532.48|5500.08|5500.08|5539.26|5539.26|5496.28|5496.28|0
1585310700000|2020-03-27 12:05:00|5500.95|5500.95|5485.51|5485.51|5506.68|5506.68|5484.24|5484.24|0
1585311000000|2020-03-27 12:10:00|5490.58|5490.58|5471.2|5471.2|5490.58|5490.58|5468.48|5468.48|0
1585311300000|2020-03-27 12:15:00|5471.3|5471.3|5476.26|5476.26|5476.26|5476.26|5454.56|5454.56|0
1585311600000|2020-03-27 12:20:00|5478.79|5478.79|5475.34|5475.34|5482.54|5482.54|5471.69|5471.69|0
1585311900000|2020-03-27 12:25:00|5476.61|5476.61|5516.87|5516.87|5516.87|5516.87|5476.61|5476.61|0
1585312200000|2020-03-27 12:30:00|5523.21|5523.21|5514.19|5514.19|5532.55|5532.55|5501.4|5501.4|0
1585312500000|2020-03-27 12:35:00|5515.72|5515.72|5523.1|5523.1|5537.41|5537.41|5503.38|5503.38|0
1585312800000|2020-03-27 12:40:00|5523.68|5523.68|5508.25|5508.25|5535.55|5535.55|5507.8|5507.8|0
1585313100000|2020-03-27 12:45:00|5510.79|5510.79|5464.4|5464.4|5512.9|5512.9|5464.4|5464.4|0
1585313400000|2020-03-27 12:50:00|5464.3|5464.3|5462.26|5462.26|5478.72|5478.72|5447.66|5447.66|0
1585313700000|2020-03-27 12:55:00|5463.78|5463.78|5486.48|5486.48|5486.48|5486.48|5448.29|5448.29|0
1585314000000|2020-03-27 13:00:00|5486.1|5486.1|5449.66|5449.66|5486.1|5486.1|5446.29|5446.29|0
1585314300000|2020-03-27 13:05:00|5450.24|5450.24|5494.53|5494.53|5494.58|5494.58|5450.24|5450.24|0
1585314600000|2020-03-27 13:10:00|5494.79|5494.79|5454.79|5454.79|5497.25|5497.25|5452.93|5452.93|0
1585314900000|2020-03-27 13:15:00|5458.84|5458.84|5469.9|5469.9|5473.23|5473.23|5458.84|5458.84|0
1585315200000|2020-03-27 13:20:00|5472.43|5472.43|5469.95|5469.95|5484.74|5484.74|5454.84|5454.84|0
1585315500000|2020-03-27 13:25:00|5471.6|5471.6|5487.97|5487.97|5491.28|5491.28|5464.67|5464.67|0
1585315800000|2020-03-27 13:30:00|5487.59|5487.59|5492.39|5492.39|5497.7|5497.7|5472.99|5472.99|0
1585316100000|2020-03-27 13:35:00|5492.44|5492.44|5495.58|5495.58|5521.02|5521.02|5486.79|5486.79|0
1585316400000|2020-03-27 13:40:00|5494.13|5494.13|5477.94|5477.94|5501.83|5501.83|5471.09|5471.09|0
1585316700000|2020-03-27 13:45:00|5477.56|5477.56|5483.43|5483.43|5496.53|5496.53|5477.56|5477.56|0
1585317000000|2020-03-27 13:50:00|5486.17|5486.17|5490.66|5490.66|5507.59|5507.59|5482.69|5482.69|0
1585317300000|2020-03-27 13:55:00|5491.05|5491.05|5496.67|5496.67|5508.17|5508.17|5482.93|5482.93|0
1585317600000|2020-03-27 14:00:00|5497.05|5497.05|5478.48|5478.48|5497.47|5497.47|5476.91|5476.91|0
1585317900000|2020-03-27 14:05:00|5478.86|5478.86|5509.39|5509.39|5510.36|5510.36|5478.86|5478.86|0
1585318200000|2020-03-27 14:10:00|5509.68|5509.68|5552.91|5552.91|5554.35|5554.35|5509.68|5509.68|0
1585318500000|2020-03-27 14:15:00|5552.53|5552.53|5533.51|5533.51|5562.07|5562.07|5522.71|5522.71|0
1585318800000|2020-03-27 14:20:00|5534.09|5534.09|5519|5519|5543.26|5543.26|5509.89|5509.89|0
1585319100000|2020-03-27 14:25:00|5518.95|5518.95|5524.68|5524.68|5536.43|5536.43|5518.95|5518.95|0
1585319400000|2020-03-27 14:30:00|5524.78|5524.78|5490.3|5490.3|5527.31|5527.31|5487.56|5487.56|0
1585319700000|2020-03-27 14:35:00|5487|5487|5467.07|5467.07|5495.16|5495.16|5466.3|5466.3|0
1585320000000|2020-03-27 14:40:00|5467.46|5467.46|5443.54|5443.54|5471.88|5471.88|5443.54|5443.54|0
1585320300000|2020-03-27 14:45:00|5442.4|5442.4|5424.73|5424.73|5442.78|5442.78|5414.85|5414.85|0
1585320600000|2020-03-27 14:50:00|5423.21|5423.21|5434.64|5434.64|5439.48|5439.48|5401.34|5401.34|0
1585320900000|2020-03-27 14:55:00|5433.87|5433.87|5415.14|5415.14|5433.87|5433.87|5401.48|5401.48|0
1585321200000|2020-03-27 15:00:00|5417.67|5417.67|5467.92|5467.92|5470.31|5470.31|5416.66|5416.66|0
1585321500000|2020-03-27 15:05:00|5468.21|5468.21|5505.18|5505.18|5507.32|5507.32|5452.16|5452.16|0
1585321800000|2020-03-27 15:10:00|5505.08|5505.08|5529.76|5529.76|5529.76|5529.76|5505.08|5505.08|0
1585322100000|2020-03-27 15:15:00|5530.14|5530.14|5559.87|5559.87|5565.95|5565.95|5529.15|5529.15|0
1585322400000|2020-03-27 15:20:00|5556.07|5556.07|5557.02|5557.02|5561.14|5561.14|5543.1|5543.1|0
1585322700000|2020-03-27 15:25:00|5555.75|5555.75|5559.64|5559.64|5581.77|5581.77|5546.46|5546.46|0
1585323000000|2020-03-27 15:30:00|5561.29|5561.29|5565.48|5565.48|5571.25|5571.25|5545.75|5545.75|0
1585323300000|2020-03-27 15:35:00|5565.88|5565.88|5563.38|5563.38|5583.13|5583.13|5560.81|5560.81|0
1585323600000|2020-03-27 15:40:00|5565.69|5565.69|5558.74|5558.74|5573.52|5573.52|5553.83|5553.83|0
1585323900000|2020-03-27 15:45:00|5560.06|5560.06|5560.37|5560.37|5572.02|5572.02|5552.8|5552.8|0
1585324200000|2020-03-27 15:50:00|5562.9|5562.9|5615.15|5615.15|5615.71|5615.71|5562.9|5562.9|0
1585324500000|2020-03-27 15:55:00|5615.73|5615.73|5584.5|5584.5|5620.97|5620.97|5579.9|5579.9|0
1585324800000|2020-03-27 16:00:00|5585.76|5585.76|5576.53|5576.53|5589.79|5589.79|5568.74|5568.74|0
1585325100000|2020-03-27 16:05:00|5576.15|5576.15|5578.07|5578.07|5583.03|5583.03|5562.11|5562.11|0
1585325400000|2020-03-27 16:10:00|5577.69|5577.69|5593.58|5593.58|5605.97|5605.97|5577.69|5577.69|0
1585325700000|2020-03-27 16:15:00|5594.16|5594.16|5639.44|5639.44|5645.69|5645.69|5588.04|5588.04|0
1585326000000|2020-03-27 16:20:00|5640.02|5640.02|5611.96|5611.96|5641.29|5641.29|5599.38|5599.38|0
1585326300000|2020-03-27 16:25:00|5612.27|5612.27|5645.56|5645.56|5648.79|5648.79|5612.15|5612.15|0
1585552500000|2020-03-30 07:15:00|5507.49|5507.49|5457.19|5457.19|5513.71|5513.71|5443.62|5443.62|0
1585552800000|2020-03-30 07:20:00|5459.72|5459.72|5462.79|5462.79|5501.46|5501.46|5456.43|5456.43|0
1585553100000|2020-03-30 07:25:00|5463.55|5463.55|5428.42|5428.42|5463.55|5463.55|5422.02|5422.02|0
1585553400000|2020-03-30 07:30:00|5426.72|5426.72|5398.53|5398.53|5432.07|5432.07|5374.36|5374.36|0
1585553700000|2020-03-30 07:35:00|5395.07|5395.07|5359.95|5359.95|5395.07|5395.07|5328.9|5328.9|0
1585554000000|2020-03-30 07:40:00|5359.24|5359.24|5322.79|5322.79|5359.65|5359.65|5308.66|5308.66|0
1585554300000|2020-03-30 07:45:00|5322.99|5322.99|5318.68|5318.68|5345.7|5345.7|5306.5|5306.5|0
1585554600000|2020-03-30 07:50:00|5318.3|5318.3|5317.13|5317.13|5346.4|5346.4|5308.83|5308.83|0
1585554900000|2020-03-30 07:55:00|5317.23|5317.23|5303.87|5303.87|5351.32|5351.32|5302.6|5302.6|0
1585555200000|2020-03-30 08:00:00|5305.4|5305.4|5337.47|5337.47|5354.08|5354.08|5305.4|5305.4|0
1585555500000|2020-03-30 08:05:00|5336.61|5336.61|5383.35|5383.35|5395.07|5395.07|5334.04|5334.04|0
1585555800000|2020-03-30 08:10:00|5380.82|5380.82|5407.18|5407.18|5411.1|5411.1|5371.8|5371.8|0
1585556100000|2020-03-30 08:15:00|5407.56|5407.56|5401.72|5401.72|5421.45|5421.45|5388.3|5388.3|0
1585556400000|2020-03-30 08:20:00|5402.1|5402.1|5388.22|5388.22|5404.36|5404.36|5376.68|5376.68|0
1585556700000|2020-03-30 08:25:00|5388.52|5388.52|5389|5389|5398.82|5398.82|5377.75|5377.75|0
1585557000000|2020-03-30 08:30:00|5391.53|5391.53|5408.15|5408.15|5425.79|5425.79|5390.66|5390.66|0
1585557300000|2020-03-30 08:35:00|5407.76|5407.76|5411.88|5411.88|5423.15|5423.15|5398.36|5398.36|0
1585557600000|2020-03-30 08:40:00|5410.72|5410.72|5463.83|5463.83|5463.83|5463.83|5410.59|5410.59|0
1585557900000|2020-03-30 08:45:00|5462.56|5462.56|5507.43|5507.43|5521.4|5521.4|5456.41|5456.41|0
1585558200000|2020-03-30 08:50:00|5507.05|5507.05|5438.79|5438.79|5507.71|5507.71|5438.79|5438.79|0
1585558500000|2020-03-30 08:55:00|5438.22|5438.22|5441.31|5441.31|5459.63|5459.63|5428.48|5428.48|0
1585558800000|2020-03-30 09:00:00|5444.35|5444.35|5448.12|5448.12|5460.39|5460.39|5433.55|5433.55|0
1585559100000|2020-03-30 09:05:00|5452.17|5452.17|5464.08|5464.08|5478.42|5478.42|5452.17|5452.17|0
1585559400000|2020-03-30 09:10:00|5462.93|5462.93|5455.66|5455.66|5480.72|5480.72|5452.73|5452.73|0
1585559700000|2020-03-30 09:15:00|5460.43|5460.43|5451.84|5451.84|5461.5|5461.5|5443.3|5443.3|0
1585560000000|2020-03-30 09:20:00|5453.87|5453.87|5503.91|5503.91|5503.91|5503.91|5453.87|5453.87|0
1585560300000|2020-03-30 09:25:00|5504.01|5504.01|5517.31|5517.31|5520.89|5520.89|5492.56|5492.56|0
1585560600000|2020-03-30 09:30:00|5517.2|5517.2|5518.47|5518.47|5518.85|5518.85|5492.53|5492.53|0
1585560900000|2020-03-30 09:35:00|5521|5521|5509.54|5509.54|5523.58|5523.58|5502.12|5502.12|0
1585561200000|2020-03-30 09:40:00|5508.27|5508.27|5495.44|5495.44|5523|5523|5495.44|5495.44|0
1585561500000|2020-03-30 09:45:00|5496.97|5496.97|5472.48|5472.48|5496.97|5496.97|5466.14|5466.14|0
1585561800000|2020-03-30 09:50:00|5472.23|5472.23|5453.49|5453.49|5475.16|5475.16|5453.49|5453.49|0
1585562100000|2020-03-30 09:55:00|5452.91|5452.91|5448.29|5448.29|5458.77|5458.77|5442.99|5442.99|0
1585562400000|2020-03-30 10:00:00|5448.67|5448.67|5452.65|5452.65|5460.53|5460.53|5446.81|5446.81|0
1585562700000|2020-03-30 10:05:00|5453.66|5453.66|5463.09|5463.09|5465.37|5465.37|5441.04|5441.04|0
1585563000000|2020-03-30 10:10:00|5462.71|5462.71|5465.44|5465.44|5483.52|5483.52|5461.18|5461.18|0
1585563300000|2020-03-30 10:15:00|5468.73|5468.73|5451.15|5451.15|5475.12|5475.12|5445.24|5445.24|0
1585563600000|2020-03-30 10:20:00|5451.36|5451.36|5439.92|5439.92|5456.35|5456.35|5439.63|5439.63|0
1585563900000|2020-03-30 10:25:00|5439.16|5439.16|5456.63|5456.63|5460.2|5460.2|5436.71|5436.71|0
1585564200000|2020-03-30 10:30:00|5455.36|5455.36|5467.13|5467.13|5474.49|5474.49|5455.36|5455.36|0
1585564500000|2020-03-30 10:35:00|5465.86|5465.86|5481.01|5481.01|5482.28|5482.28|5462.06|5462.06|0
1585564800000|2020-03-30 10:40:00|5481.39|5481.39|5483.84|5483.84|5487.16|5487.16|5479.59|5479.59|0
1585565100000|2020-03-30 10:45:00|5483.26|5483.26|5477.11|5477.11|5484.34|5484.34|5473.14|5473.14|0
1585565400000|2020-03-30 10:50:00|5478.38|5478.38|5465.82|5465.82|5485.39|5485.39|5465.82|5465.82|0
1585565700000|2020-03-30 10:55:00|5465.42|5465.42|5465.84|5465.84|5473.36|5473.36|5456.25|5456.25|0
1585566000000|2020-03-30 11:00:00|5464.41|5464.41|5483.03|5483.03|5491.24|5491.24|5461.87|5461.87|0
1585566300000|2020-03-30 11:05:00|5482.45|5482.45|5472.61|5472.61|5482.45|5482.45|5460.01|5460.01|0
1585566600000|2020-03-30 11:10:00|5473.88|5473.88|5461.4|5461.4|5476.71|5476.71|5461.4|5461.4|0
1585566900000|2020-03-30 11:15:00|5461.45|5461.45|5459.65|5459.65|5468.22|5468.22|5452.35|5452.35|0
1585567200000|2020-03-30 11:20:00|5460.64|5460.64|5443.51|5443.51|5463.63|5463.63|5440.98|5440.98|0
1585567500000|2020-03-30 11:25:00|5444.28|5444.28|5423|5423|5446.65|5446.65|5422.72|5422.72|0
1585567800000|2020-03-30 11:30:00|5425.54|5425.54|5428.34|5428.34|5438.44|5438.44|5425.54|5425.54|0
1585568100000|2020-03-30 11:35:00|5426.82|5426.82|5428.69|5428.69|5442.42|5442.42|5421.51|5421.51|0
1585568400000|2020-03-30 11:40:00|5428.31|5428.31|5420.74|5420.74|5431.61|5431.61|5408.98|5408.98|0
1585568700000|2020-03-30 11:45:00|5418.81|5418.81|5415.4|5415.4|5424.26|5424.26|5410.13|5410.13|0
1585569000000|2020-03-30 11:50:00|5415.02|5415.02|5403.14|5403.14|5418.17|5418.17|5401.99|5401.99|0
1585569300000|2020-03-30 11:55:00|5401.7|5401.7|5376.63|5376.63|5404.91|5404.91|5374.32|5374.32|0
1585569600000|2020-03-30 12:00:00|5377.13|5377.13|5379.79|5379.79|5385.45|5385.45|5368.65|5368.65|0
1585569900000|2020-03-30 12:05:00|5373.65|5373.65|5378.35|5378.35|5383.39|5383.39|5358.63|5358.63|0
1585570200000|2020-03-30 12:10:00|5378.25|5378.25|5370.06|5370.06|5381.75|5381.75|5369.05|5369.05|0
1585570500000|2020-03-30 12:15:00|5370.31|5370.31|5408.22|5408.22|5408.22|5408.22|5370.31|5370.31|0
1585570800000|2020-03-30 12:20:00|5406.78|5406.78|5433.41|5433.41|5433.41|5433.41|5403.21|5403.21|0
1585571100000|2020-03-30 12:25:00|5436.79|5436.79|5468.87|5468.87|5468.87|5468.87|5433.22|5433.22|0
1585571400000|2020-03-30 12:30:00|5469.74|5469.74|5488.74|5488.74|5496.11|5496.11|5454.87|5454.87|0
1585571700000|2020-03-30 12:35:00|5488.02|5488.02|5508.68|5508.68|5520.5|5520.5|5484.5|5484.5|0
1585572000000|2020-03-30 12:40:00|5511.21|5511.21|5512.32|5512.32|5513.72|5513.72|5494.48|5494.48|0
1585572300000|2020-03-30 12:45:00|5511.75|5511.75|5496.72|5496.72|5511.75|5511.75|5492.32|5492.32|0
1585572600000|2020-03-30 12:50:00|5496.62|5496.62|5494.68|5494.68|5496.62|5496.62|5485.32|5485.32|0
1585572900000|2020-03-30 12:55:00|5492.15|5492.15|5481.03|5481.03|5495.66|5495.66|5477.82|5477.82|0
1585573200000|2020-03-30 13:00:00|5481.19|5481.19|5464.81|5464.81|5484.52|5484.52|5461.26|5461.26|0
1585573500000|2020-03-30 13:05:00|5465.1|5465.1|5468.06|5468.06|5477.03|5477.03|5454.8|5454.8|0
1585573800000|2020-03-30 13:10:00|5467.86|5467.86|5471.39|5471.39|5476.01|5476.01|5466.37|5466.37|0
1585574100000|2020-03-30 13:15:00|5471.23|5471.23|5442.59|5442.59|5471.23|5471.23|5442.59|5442.59|0
1585574400000|2020-03-30 13:20:00|5441.32|5441.32|5429.57|5429.57|5441.32|5441.32|5424.54|5424.54|0
1585574700000|2020-03-30 13:25:00|5429.16|5429.16|5444.48|5444.48|5451.38|5451.38|5428.05|5428.05|0
1585575000000|2020-03-30 13:30:00|5444.89|5444.89|5448.28|5448.28|5456.83|5456.83|5436.64|5436.64|0
1585575300000|2020-03-30 13:35:00|5447.01|5447.01|5409.13|5409.13|5447.01|5447.01|5408.37|5408.37|0
1585575600000|2020-03-30 13:40:00|5408.12|5408.12|5390.85|5390.85|5408.12|5408.12|5378.06|5378.06|0
1585575900000|2020-03-30 13:45:00|5390.47|5390.47|5397.9|5397.9|5404.2|5404.2|5378.91|5378.91|0
1585576200000|2020-03-30 13:50:00|5399.92|5399.92|5395.07|5395.07|5410.72|5410.72|5392.18|5392.18|0
1585576500000|2020-03-30 13:55:00|5394.57|5394.57|5393.82|5393.82|5404.17|5404.17|5384.57|5384.57|0
1585576800000|2020-03-30 14:00:00|5394.11|5394.11|5396.39|5396.39|5403.08|5403.08|5388.16|5388.16|0
1585577100000|2020-03-30 14:05:00|5393.35|5393.35|5398.1|5398.1|5401.5|5401.5|5392.48|5392.48|0
1585577400000|2020-03-30 14:10:00|5398.05|5398.05|5402.51|5402.51|5404.7|5404.7|5390.79|5390.79|0
1585577700000|2020-03-30 14:15:00|5402.22|5402.22|5429.61|5429.61|5433.73|5433.73|5401.37|5401.37|0
1585578000000|2020-03-30 14:20:00|5429.76|5429.76|5431.81|5431.81|5441.81|5441.81|5422.38|5422.38|0
1585578300000|2020-03-30 14:25:00|5432.39|5432.39|5427.85|5427.85|5442.64|5442.64|5425.5|5425.5|0
1585578600000|2020-03-30 14:30:00|5428.23|5428.23|5432.21|5432.21|5437.8|5437.8|5420.09|5420.09|0
1585578900000|2020-03-30 14:35:00|5432.5|5432.5|5443.55|5443.55|5445.41|5445.41|5427.02|5427.02|0
1585579200000|2020-03-30 14:40:00|5442.98|5442.98|5430.35|5430.35|5448.13|5448.13|5430.35|5430.35|0
1585579500000|2020-03-30 14:45:00|5429.21|5429.21|5426.17|5426.17|5434.21|5434.21|5415.89|5415.89|0
1585579800000|2020-03-30 14:50:00|5426.74|5426.74|5410.15|5410.15|5426.9|5426.9|5403.36|5403.36|0
1585580100000|2020-03-30 14:55:00|5412.45|5412.45|5402|5402|5414.44|5414.44|5399.75|5399.75|0
1585580400000|2020-03-30 15:00:00|5399.47|5399.47|5412.81|5412.81|5417.06|5417.06|5396.85|5396.85|0
1585580700000|2020-03-30 15:05:00|5413.32|5413.32|5417.3|5417.3|5419.84|5419.84|5403.74|5403.74|0
1585581000000|2020-03-30 15:10:00|5417.25|5417.25|5425.61|5425.61|5425.68|5425.68|5409.29|5409.29|0
1585581300000|2020-03-30 15:15:00|5425.91|5425.91|5443.94|5443.94|5446.55|5446.55|5421.62|5421.62|0
1585581600000|2020-03-30 15:20:00|5445.79|5445.79|5458.61|5458.61|5463.98|5463.98|5444.99|5444.99|0
1585581900000|2020-03-30 15:25:00|5457.34|5457.34|5450.11|5450.11|5469.47|5469.47|5444.85|5444.85|0
1585638900000|2020-03-31 07:15:00|5565.74|5565.74|5591.36|5591.36|5593.38|5593.38|5549.49|5549.49|0
1585639200000|2020-03-31 07:20:00|5592.13|5592.13|5617.4|5617.4|5628.83|5628.83|5592.13|5592.13|0
1585639500000|2020-03-31 07:25:00|5616.08|5616.08|5627.01|5627.01|5630.34|5630.34|5605.49|5605.49|0
1585639800000|2020-03-31 07:30:00|5628.28|5628.28|5625.47|5625.47|5637.35|5637.35|5616.21|5616.21|0
1585640100000|2020-03-31 07:35:00|5626.61|5626.61|5616.33|5616.33|5629.91|5629.91|5603.24|5603.24|0
1585640400000|2020-03-31 07:40:00|5616.28|5616.28|5599.33|5599.33|5622.79|5622.79|5595.1|5595.1|0
1585640700000|2020-03-31 07:45:00|5600.48|5600.48|5628.82|5628.82|5629.58|5629.58|5600.42|5600.42|0
1585641000000|2020-03-31 07:50:00|5630.08|5630.08|5612.54|5612.54|5633.22|5633.22|5606.8|5606.8|0
1585641300000|2020-03-31 07:55:00|5610.81|5610.81|5607.37|5607.37|5621.02|5621.02|5588.71|5588.71|0
1585641600000|2020-03-31 08:00:00|5608.64|5608.64|5595.49|5595.49|5613.01|5613.01|5587.85|5587.85|0
1585641900000|2020-03-31 08:05:00|5594.73|5594.73|5604.16|5604.16|5604.16|5604.16|5585.24|5585.24|0
1585642200000|2020-03-31 08:10:00|5606.41|5606.41|5595.89|5595.89|5606.41|5606.41|5586.94|5586.94|0
1585642500000|2020-03-31 08:15:00|5595.17|5595.17|5568.15|5568.15|5595.38|5595.38|5567.19|5567.19|0
1585642800000|2020-03-31 08:20:00|5570.69|5570.69|5537.75|5537.75|5570.69|5570.69|5528.53|5528.53|0
1585643100000|2020-03-31 08:25:00|5540.28|5540.28|5528.78|5528.78|5540.89|5540.89|5514.73|5514.73|0
1585643400000|2020-03-31 08:30:00|5529.34|5529.34|5544.47|5544.47|5545.12|5545.12|5520.71|5520.71|0
1585643700000|2020-03-31 08:35:00|5544.42|5544.42|5555.09|5555.09|5556.08|5556.08|5544.42|5544.42|0
1585644000000|2020-03-31 08:40:00|5555.19|5555.19|5549.95|5549.95|5565.3|5565.3|5549.95|5549.95|0
1585644300000|2020-03-31 08:45:00|5548.81|5548.81|5539.29|5539.29|5548.81|5548.81|5536.1|5536.1|0
1585644600000|2020-03-31 08:50:00|5538.9|5538.9|5533.92|5533.92|5544.01|5544.01|5533.92|5533.92|0
1585644900000|2020-03-31 08:55:00|5533.56|5533.56|5547.46|5547.46|5547.46|5547.46|5533.56|5533.56|0
1585645200000|2020-03-31 09:00:00|5547.85|5547.85|5553.74|5553.74|5560.21|5560.21|5546.7|5546.7|0
1585645500000|2020-03-31 09:05:00|5555.19|5555.19|5560.64|5560.64|5562.91|5562.91|5544.6|5544.6|0
1585645800000|2020-03-31 09:10:00|5559.37|5559.37|5548.43|5548.43|5559.37|5559.37|5546.91|5546.91|0
1585646100000|2020-03-31 09:15:00|5548.05|5548.05|5544.52|5544.52|5551.21|5551.21|5541.05|5541.05|0
1585646400000|2020-03-31 09:20:00|5544.42|5544.42|5549.47|5549.47|5549.66|5549.66|5541.1|5541.1|0
1585646700000|2020-03-31 09:25:00|5549.09|5549.09|5546.27|5546.27|5549.43|5549.43|5539.14|5539.14|0
1585647000000|2020-03-31 09:30:00|5546.17|5546.17|5535.99|5535.99|5552.49|5552.49|5535.31|5535.31|0
1585647300000|2020-03-31 09:35:00|5536.28|5536.28|5540.06|5540.06|5542.23|5542.23|5526.81|5526.81|0
1585647600000|2020-03-31 09:40:00|5541.21|5541.21|5537.16|5537.16|5544.9|5544.9|5537.11|5537.11|0
1585647900000|2020-03-31 09:45:00|5534.62|5534.62|5528.7|5528.7|5534.62|5534.62|5522.89|5522.89|0
1585648200000|2020-03-31 09:50:00|5529.46|5529.46|5518.74|5518.74|5529.46|5529.46|5516.15|5516.15|0
1585648500000|2020-03-31 09:55:00|5516.41|5516.41|5515.3|5515.3|5524.27|5524.27|5515.3|5515.3|0
1585648800000|2020-03-31 10:00:00|5514.92|5514.92|5497.82|5497.82|5518.01|5518.01|5497.82|5497.82|0
1585649100000|2020-03-31 10:05:00|5496.55|5496.55|5489.79|5489.79|5496.55|5496.55|5487.2|5487.2|0
1585649400000|2020-03-31 10:10:00|5490.09|5490.09|5481.69|5481.69|5492.59|5492.59|5479.79|5479.79|0
1585649700000|2020-03-31 10:15:00|5481.31|5481.31|5466.22|5466.22|5481.43|5481.43|5465.41|5465.41|0
1585650000000|2020-03-31 10:20:00|5465.64|5465.64|5444.17|5444.17|5467.13|5467.13|5431.16|5431.16|0
1585650300000|2020-03-31 10:25:00|5443.08|5443.08|5439.49|5439.49|5451.17|5451.17|5435.85|5435.85|0
1585650600000|2020-03-31 10:30:00|5438.63|5438.63|5444.46|5444.46|5446.15|5446.15|5430.17|5430.17|0
1585650900000|2020-03-31 10:35:00|5444.67|5444.67|5419.68|5419.68|5444.67|5444.67|5419.68|5419.68|0
1585651200000|2020-03-31 10:40:00|5422.22|5422.22|5429.04|5429.04|5429.65|5429.65|5413.44|5413.44|0
1585651500000|2020-03-31 10:45:00|5429.8|5429.8|5430.28|5430.28|5431.85|5431.85|5418.75|5418.75|0
1585651800000|2020-03-31 10:50:00|5430.13|5430.13|5439.97|5439.97|5448.25|5448.25|5427.81|5427.81|0
1585652100000|2020-03-31 10:55:00|5438.5|5438.5|5430.84|5430.84|5442.21|5442.21|5430.09|5430.09|0
1585652400000|2020-03-31 11:00:00|5430.43|5430.43|5428.63|5428.63|5435.82|5435.82|5416.05|5416.05|0
1585652700000|2020-03-31 11:05:00|5428.25|5428.25|5420.08|5420.08|5442.66|5442.66|5419.07|5419.07|0
1585653000000|2020-03-31 11:10:00|5420.57|5420.57|5422.19|5422.19|5431.88|5431.88|5418.65|5418.65|0
1585653300000|2020-03-31 11:15:00|5422.67|5422.67|5437.46|5437.46|5437.75|5437.75|5422.59|5422.59|0
1585653600000|2020-03-31 11:20:00|5437.35|5437.35|5439.51|5439.51|5445.98|5445.98|5435.58|5435.58|0
1585653900000|2020-03-31 11:25:00|5440.67|5440.67|5440.45|5440.45|5452.86|5452.86|5438.45|5438.45|0
1585654200000|2020-03-31 11:30:00|5439.69|5439.69|5454.31|5454.31|5458.22|5458.22|5438.82|5438.82|0
1585654500000|2020-03-31 11:35:00|5453.93|5453.93|5444.74|5444.74|5454.86|5454.86|5443.45|5443.45|0
1585654800000|2020-03-31 11:40:00|5444.63|5444.63|5431.3|5431.3|5447.23|5447.23|5431.3|5431.3|0
1585655100000|2020-03-31 11:45:00|5431.59|5431.59|5424.89|5424.89|5434.8|5434.8|5422.9|5422.9|0
1585655400000|2020-03-31 11:50:00|5424.03|5424.03|5410.54|5410.54|5425.16|5425.16|5410.54|5410.54|0
1585655700000|2020-03-31 11:55:00|5409.78|5409.78|5413.4|5413.4|5418.56|5418.56|5407.24|5407.24|0
1585656000000|2020-03-31 12:00:00|5413.78|5413.78|5397.69|5397.69|5419.72|5419.72|5392.61|5392.61|0
1585656300000|2020-03-31 12:05:00|5397.58|5397.58|5390.56|5390.56|5397.79|5397.79|5386.62|5386.62|0
1585656600000|2020-03-31 12:10:00|5390.46|5390.46|5402.72|5402.72|5405.74|5405.74|5386.45|5386.45|0
1585656900000|2020-03-31 12:15:00|5402.62|5402.62|5389.76|5389.76|5404.86|5404.86|5384.08|5384.08|0
1585657200000|2020-03-31 12:20:00|5390.63|5390.63|5386.35|5386.35|5391.01|5391.01|5378.15|5378.15|0
1585657500000|2020-03-31 12:25:00|5387.79|5387.79|5405.71|5405.71|5409.15|5409.15|5387.79|5387.79|0
1585657800000|2020-03-31 12:30:00|5406.57|5406.57|5412.92|5412.92|5429.41|5429.41|5406.57|5406.57|0
1585658100000|2020-03-31 12:35:00|5410.38|5410.38|5400.22|5400.22|5413.01|5413.01|5400.22|5400.22|0
1585658400000|2020-03-31 12:40:00|5399.92|5399.92|5408.15|5408.15|5408.84|5408.84|5392.52|5392.52|0
1585658700000|2020-03-31 12:45:00|5410.75|5410.75|5396.06|5396.06|5410.75|5410.75|5388.18|5388.18|0
1585659000000|2020-03-31 12:50:00|5395.3|5395.3|5404.63|5404.63|5406.73|5406.73|5394.34|5394.34|0
1585659300000|2020-03-31 12:55:00|5404.73|5404.73|5429.42|5429.42|5433.28|5433.28|5400.45|5400.45|0
1585659600000|2020-03-31 13:00:00|5428.15|5428.15|5445.34|5445.34|5447.26|5447.26|5425.33|5425.33|0
1585659900000|2020-03-31 13:05:00|5446.61|5446.61|5461.34|5461.34|5465.3|5465.3|5445.8|5445.8|0
1585660200000|2020-03-31 13:10:00|5461.44|5461.44|5456.57|5456.57|5470.13|5470.13|5456.26|5456.26|0
1585660500000|2020-03-31 13:15:00|5456.18|5456.18|5465.66|5465.66|5466.14|5466.14|5453.89|5453.89|0
1585660800000|2020-03-31 13:20:00|5464.39|5464.39|5448.72|5448.72|5464.39|5464.39|5444.77|5444.77|0
1585661100000|2020-03-31 13:25:00|5449.3|5449.3|5430.89|5430.89|5449.3|5449.3|5426.89|5426.89|0
1585661400000|2020-03-31 13:30:00|5432.15|5432.15|5444.29|5444.29|5446.57|5446.57|5420.91|5420.91|0
1585661700000|2020-03-31 13:35:00|5445.05|5445.05|5427.35|5427.35|5446.38|5446.38|5424.4|5424.4|0
1585662000000|2020-03-31 13:40:00|5428.61|5428.61|5422.12|5422.12|5441.94|5441.94|5422.01|5422.01|0
1585662300000|2020-03-31 13:45:00|5420.4|5420.4|5389.35|5389.35|5423.5|5423.5|5386.73|5386.73|0
1585662600000|2020-03-31 13:50:00|5388.2|5388.2|5367.44|5367.44|5390.09|5390.09|5367.44|5367.44|0
1585662900000|2020-03-31 13:55:00|5368.59|5368.59|5365.1|5365.1|5378.81|5378.81|5365.1|5365.1|0
1585663200000|2020-03-31 14:00:00|5364.34|5364.34|5369.52|5369.52|5383.85|5383.85|5354.8|5354.8|0
1585663500000|2020-03-31 14:05:00|5367.8|5367.8|5381.94|5381.94|5385.2|5385.2|5367.8|5367.8|0
1585663800000|2020-03-31 14:10:00|5381.78|5381.78|5428.04|5428.04|5428.04|5428.04|5381.39|5381.39|0
1585664100000|2020-03-31 14:15:00|5426.77|5426.77|5455.08|5455.08|5455.54|5455.54|5425.45|5425.45|0
1585664400000|2020-03-31 14:20:00|5453.81|5453.81|5452.69|5452.69|5460.91|5460.91|5447.08|5447.08|0
1585664700000|2020-03-31 14:25:00|5452.59|5452.59|5435.67|5435.67|5452.59|5452.59|5428.68|5428.68|0
1585665000000|2020-03-31 14:30:00|5435.83|5435.83|5450.31|5450.31|5452.2|5452.2|5435.83|5435.83|0
1585665300000|2020-03-31 14:35:00|5450.1|5450.1|5480.76|5480.76|5482.03|5482.03|5449.14|5449.14|0
1585665600000|2020-03-31 14:40:00|5480.38|5480.38|5473.98|5473.98|5483.4|5483.4|5469.87|5469.87|0
1585665900000|2020-03-31 14:45:00|5474.56|5474.56|5469.22|5469.22|5481.26|5481.26|5466.56|5466.56|0
1585666200000|2020-03-31 14:50:00|5468.64|5468.64|5454.94|5454.94|5469.38|5469.38|5454.94|5454.94|0
1585666500000|2020-03-31 14:55:00|5453.68|5453.68|5434.59|5434.59|5454.4|5454.4|5432.46|5432.46|0
1585666800000|2020-03-31 15:00:00|5433.32|5433.32|5429.02|5429.02|5434.42|5434.42|5423.54|5423.54|0
1585667100000|2020-03-31 15:05:00|5428.96|5428.96|5432.64|5432.64|5447.34|5447.34|5428.96|5428.96|0
1585667400000|2020-03-31 15:10:00|5432.35|5432.35|5427.25|5427.25|5435.64|5435.64|5427.25|5427.25|0
1585667700000|2020-03-31 15:15:00|5427.63|5427.63|5423.43|5423.43|5430.2|5430.2|5413.18|5413.18|0
1585668000000|2020-03-31 15:20:00|5423.72|5423.72|5436.31|5436.31|5437.04|5437.04|5420.48|5420.48|0
1585668300000|2020-03-31 15:25:00|5436.41|5436.41|5511.19|5511.19|5511.19|5511.19|5429.66|5429.66|0
1585725300000|2020-04-01 07:15:00|5217.37|5217.37|5179.4|5179.4|5217.37|5217.37|5166.19|5166.19|0
1585725600000|2020-04-01 07:20:00|5179.02|5179.02|5123.73|5123.73|5179.63|5179.63|5123.73|5123.73|0
1585725900000|2020-04-01 07:25:00|5122.58|5122.58|5099.54|5099.54|5139.72|5139.72|5086.25|5086.25|0
1585726200000|2020-04-01 07:30:00|5100.68|5100.68|5093.55|5093.55|5130.55|5130.55|5087.92|5087.92|0
1585726500000|2020-04-01 07:35:00|5088.48|5088.48|5074.71|5074.71|5101.77|5101.77|5066.25|5066.25|0
1585726800000|2020-04-01 07:40:00|5078.52|5078.52|5092.15|5092.15|5115.78|5115.78|5075.94|5075.94|0
1585727100000|2020-04-01 07:45:00|5092.91|5092.91|5069.33|5069.33|5095.58|5095.58|5062.79|5062.79|0
1585727400000|2020-04-01 07:50:00|5067.89|5067.89|5122.01|5122.01|5126.15|5126.15|5067.89|5067.89|0
1585727700000|2020-04-01 07:55:00|5121.63|5121.63|5131.7|5131.7|5134.74|5134.74|5105.76|5105.76|0
1585728000000|2020-04-01 08:00:00|5131.99|5131.99|5118.45|5118.45|5139.3|5139.3|5110.39|5110.39|0
1585728300000|2020-04-01 08:05:00|5118.07|5118.07|5128.02|5128.02|5141.21|5141.21|5110.54|5110.54|0
1585728600000|2020-04-01 08:10:00|5127.1|5127.1|5148.77|5148.77|5171.97|5171.97|5123.71|5123.71|0
1585728900000|2020-04-01 08:15:00|5147.9|5147.9|5171.31|5171.31|5182.84|5182.84|5141.58|5141.58|0
1585729200000|2020-04-01 08:20:00|5170.44|5170.44|5170.1|5170.1|5175.47|5175.47|5151.94|5151.94|0
1585729500000|2020-04-01 08:25:00|5172.64|5172.64|5158.77|5158.77|5175.49|5175.49|5154.09|5154.09|0
1585729800000|2020-04-01 08:30:00|5156.74|5156.74|5155.17|5155.17|5164.48|5164.48|5151.09|5151.09|0
1585730100000|2020-04-01 08:35:00|5154.66|5154.66|5145.03|5145.03|5170.28|5170.28|5144.93|5144.93|0
1585730400000|2020-04-01 08:40:00|5145.9|5145.9|5133.76|5133.76|5147.19|5147.19|5130.68|5130.68|0
1585730700000|2020-04-01 08:45:00|5134.52|5134.52|5148.08|5148.08|5149.09|5149.09|5133.35|5133.35|0
1585731000000|2020-04-01 08:50:00|5145.47|5145.47|5130.15|5130.15|5147.45|5147.45|5130.15|5130.15|0
1585731300000|2020-04-01 08:55:00|5129.64|5129.64|5129.99|5129.99|5133.14|5133.14|5120.09|5120.09|0
1585731600000|2020-04-01 09:00:00|5130.57|5130.57|5125.86|5125.86|5134.38|5134.38|5119.03|5119.03|0
1585731900000|2020-04-01 09:05:00|5123.33|5123.33|5121.43|5121.43|5130.92|5130.92|5121.43|5121.43|0
1585732200000|2020-04-01 09:10:00|5121.81|5121.81|5120.8|5120.8|5136.42|5136.42|5120.8|5120.8|0
1585732500000|2020-04-01 09:15:00|5121.18|5121.18|5112.2|5112.2|5124.24|5124.24|5110.59|5110.59|0
1585732800000|2020-04-01 09:20:00|5112.51|5112.51|5118.48|5118.48|5121.66|5121.66|5105.51|5105.51|0
1585733100000|2020-04-01 09:25:00|5118.37|5118.37|5117.24|5117.24|5123.35|5123.35|5115.91|5115.91|0
1585733400000|2020-04-01 09:30:00|5117.54|5117.54|5118.16|5118.16|5125.46|5125.46|5115.24|5115.24|0
1585733700000|2020-04-01 09:35:00|5117.78|5117.78|5103.29|5103.29|5117.78|5117.78|5100.43|5100.43|0
1585734000000|2020-04-01 09:40:00|5103.09|5103.09|5112.54|5112.54|5112.57|5112.57|5098.67|5098.67|0
1585734300000|2020-04-01 09:45:00|5111.52|5111.52|5133.98|5133.98|5133.98|5133.98|5108.54|5108.54|0
1585734600000|2020-04-01 09:50:00|5137.02|5137.02|5162.68|5162.68|5164.43|5164.43|5135.11|5135.11|0
1585734900000|2020-04-01 09:55:00|5161.05|5161.05|5151.67|5151.67|5168.11|5168.11|5149.4|5149.4|0
1585735200000|2020-04-01 10:00:00|5151.47|5151.47|5152|5152|5159.06|5159.06|5149.65|5149.65|0
1585735500000|2020-04-01 10:05:00|5152.86|5152.86|5138.05|5138.05|5166.52|5166.52|5138.05|5138.05|0
1585735800000|2020-04-01 10:10:00|5137.48|5137.48|5138.87|5138.87|5143.97|5143.97|5133.87|5133.87|0
1585736100000|2020-04-01 10:15:00|5139.07|5139.07|5155.07|5155.07|5156.29|5156.29|5134.91|5134.91|0
1585736400000|2020-04-01 10:20:00|5155.45|5155.45|5143.84|5143.84|5155.45|5155.45|5142.76|5142.76|0
1585736700000|2020-04-01 10:25:00|5142.69|5142.69|5126.34|5126.34|5152|5152|5126.34|5126.34|0
1585737000000|2020-04-01 10:30:00|5124.31|5124.31|5128.39|5128.39|5128.94|5128.94|5120.28|5120.28|0
1585737300000|2020-04-01 10:35:00|5128.96|5128.96|5129.97|5129.97|5135.99|5135.99|5122.61|5122.61|0
1585737600000|2020-04-01 10:40:00|5130.07|5130.07|5108.08|5108.08|5130.18|5130.18|5108.08|5108.08|0
1585737900000|2020-04-01 10:45:00|5107.79|5107.79|5114.18|5114.18|5115.71|5115.71|5106.74|5106.74|0
1585738200000|2020-04-01 10:50:00|5111.52|5111.52|5111.79|5111.79|5117.37|5117.37|5109.96|5109.96|0
1585738500000|2020-04-01 10:55:00|5111.21|5111.21|5119.95|5119.95|5119.95|5119.95|5101.11|5101.11|0
1585738800000|2020-04-01 11:00:00|5114.88|5114.88|5109.75|5109.75|5117.93|5117.93|5097.03|5097.03|0
1585739100000|2020-04-01 11:05:00|5109.18|5109.18|5108.04|5108.04|5114.48|5114.48|5104.33|5104.33|0
1585739400000|2020-04-01 11:10:00|5108.33|5108.33|5107.84|5107.84|5110.79|5110.79|5102.93|5102.93|0
1585739700000|2020-04-01 11:15:00|5108.15|5108.15|5106.94|5106.94|5111.01|5111.01|5099.86|5099.86|0
1585740000000|2020-04-01 11:20:00|5106.56|5106.56|5112.2|5112.2|5117.73|5117.73|5105.08|5105.08|0
1585740300000|2020-04-01 11:25:00|5112.1|5112.1|5118.78|5118.78|5118.97|5118.97|5107.76|5107.76|0
1585740600000|2020-04-01 11:30:00|5116.89|5116.89|5123.54|5123.54|5132.78|5132.78|5116.89|5116.89|0
1585740900000|2020-04-01 11:35:00|5123.44|5123.44|5137.62|5137.62|5137.62|5137.62|5115.89|5115.89|0
1585741200000|2020-04-01 11:40:00|5136.72|5136.72|5134.14|5134.14|5146.39|5146.39|5131.22|5131.22|0
1585741500000|2020-04-01 11:45:00|5135.67|5135.67|5115.8|5115.8|5135.67|5135.67|5115.8|5115.8|0
1585741800000|2020-04-01 11:50:00|5115.52|5115.52|5109.9|5109.9|5121.9|5121.9|5109.9|5109.9|0
1585742100000|2020-04-01 11:55:00|5110.4|5110.4|5112.24|5112.24|5114.21|5114.21|5106.87|5106.87|0
1585742400000|2020-04-01 12:00:00|5111.67|5111.67|5082.79|5082.79|5114.55|5114.55|5082.71|5082.71|0
1585742700000|2020-04-01 12:05:00|5083.17|5083.17|5085.37|5085.37|5086.71|5086.71|5073.52|5073.52|0
1585743000000|2020-04-01 12:10:00|5085.08|5085.08|5080.91|5080.91|5085.08|5085.08|5078.78|5078.78|0
1585743300000|2020-04-01 12:15:00|5084.34|5084.34|5101.29|5101.29|5101.29|5101.29|5079.36|5079.36|0
1585743600000|2020-04-01 12:20:00|5101.68|5101.68|5084.89|5084.89|5107.15|5107.15|5081.13|5081.13|0
1585743900000|2020-04-01 12:25:00|5085.9|5085.9|5096.02|5096.02|5097.68|5097.68|5078.17|5078.17|0
1585744200000|2020-04-01 12:30:00|5096.31|5096.31|5097.25|5097.25|5099.96|5099.96|5089.16|5089.16|0
1585744500000|2020-04-01 12:35:00|5096.94|5096.94|5111.3|5111.3|5111.4|5111.4|5095.72|5095.72|0
1585744800000|2020-04-01 12:40:00|5110.44|5110.44|5113.45|5113.45|5120.53|5120.53|5107.62|5107.62|0
1585745100000|2020-04-01 12:45:00|5113.96|5113.96|5106.21|5106.21|5118.87|5118.87|5105.92|5105.92|0
1585745400000|2020-04-01 12:50:00|5105.96|5105.96|5094.2|5094.2|5105.96|5105.96|5084.96|5084.96|0
1585745700000|2020-04-01 12:55:00|5094.3|5094.3|5097.79|5097.79|5097.95|5097.95|5086.13|5086.13|0
1585746000000|2020-04-01 13:00:00|5098.17|5098.17|5099.35|5099.35|5102.43|5102.43|5095.74|5095.74|0
1585746300000|2020-04-01 13:05:00|5099.85|5099.85|5112.11|5112.11|5113.7|5113.7|5099.85|5099.85|0
1585746600000|2020-04-01 13:10:00|5112.49|5112.49|5107.05|5107.05|5116.46|5116.46|5098.94|5098.94|0
1585746900000|2020-04-01 13:15:00|5107.26|5107.26|5112.76|5112.76|5118.47|5118.47|5107.26|5107.26|0
1585747200000|2020-04-01 13:20:00|5112.38|5112.38|5117.15|5117.15|5119.27|5119.27|5107.38|5107.38|0
1585747500000|2020-04-01 13:25:00|5116.65|5116.65|5117.14|5117.14|5123.68|5123.68|5114.32|5114.32|0
1585747800000|2020-04-01 13:30:00|5117.52|5117.52|5115.15|5115.15|5117.52|5117.52|5098.78|5098.78|0
1585748100000|2020-04-01 13:35:00|5115.36|5115.36|5146.73|5146.73|5148.61|5148.61|5109.57|5109.57|0
1585748400000|2020-04-01 13:40:00|5147.11|5147.11|5172.97|5172.97|5175.32|5175.32|5143.62|5143.62|0
1585748700000|2020-04-01 13:45:00|5173.55|5173.55|5157.23|5157.23|5178.71|5178.71|5157.23|5157.23|0
1585749000000|2020-04-01 13:50:00|5155.13|5155.13|5137.1|5137.1|5160.58|5160.58|5135.87|5135.87|0
1585749300000|2020-04-01 13:55:00|5134.57|5134.57|5104.76|5104.76|5134.57|5134.57|5104.76|5104.76|0
1585749600000|2020-04-01 14:00:00|5105.33|5105.33|5089.99|5089.99|5114.15|5114.15|5089.99|5089.99|0
1585749900000|2020-04-01 14:05:00|5088.97|5088.97|5119.03|5119.03|5119.53|5119.53|5085.55|5085.55|0
1585750200000|2020-04-01 14:10:00|5119.41|5119.41|5118.76|5118.76|5127.18|5127.18|5117.23|5117.23|0
1585750500000|2020-04-01 14:15:00|5121.81|5121.81|5131.86|5131.86|5148.02|5148.02|5121.81|5121.81|0
1585750800000|2020-04-01 14:20:00|5132.73|5132.73|5134.57|5134.57|5154.61|5154.61|5132.35|5132.35|0
1585751100000|2020-04-01 14:25:00|5134.68|5134.68|5129.74|5129.74|5136.67|5136.67|5124.37|5124.37|0
1585751400000|2020-04-01 14:30:00|5128.78|5128.78|5144.95|5144.95|5151.48|5151.48|5126.89|5126.89|0
1585751700000|2020-04-01 14:35:00|5145.24|5145.24|5112.81|5112.81|5146.84|5146.84|5112.81|5112.81|0
1585752000000|2020-04-01 14:40:00|5113.39|5113.39|5110.35|5110.35|5116.15|5116.15|5099.83|5099.83|0
1585752300000|2020-04-01 14:45:00|5110.66|5110.66|5107.88|5107.88|5118.57|5118.57|5107.76|5107.76|0
1585752600000|2020-04-01 14:50:00|5107.59|5107.59|5097.48|5097.48|5107.59|5107.59|5094.47|5094.47|0
1585752900000|2020-04-01 14:55:00|5097.19|5097.19|5075.27|5075.27|5097.19|5097.19|5075.06|5075.06|0
1585753200000|2020-04-01 15:00:00|5077.03|5077.03|5100.48|5100.48|5100.48|5100.48|5070.55|5070.55|0
1585753500000|2020-04-01 15:05:00|5099.47|5099.47|5110.34|5110.34|5110.72|5110.72|5092.57|5092.57|0
1585753800000|2020-04-01 15:10:00|5108.82|5108.82|5108.94|5108.94|5116.34|5116.34|5101.78|5101.78|0
1585754100000|2020-04-01 15:15:00|5107.42|5107.42|5105.09|5105.09|5110.77|5110.77|5103.6|5103.6|0
1585754400000|2020-04-01 15:20:00|5105.2|5105.2|5069.31|5069.31|5106.97|5106.97|5069.31|5069.31|0
1585754700000|2020-04-01 15:25:00|5068.73|5068.73|5029.03|5029.03|5073.77|5073.77|5026.6|5026.6|0
1585811700000|2020-04-02 07:15:00|5118.67|5118.67|5167.06|5167.06|5177.91|5177.91|5107.66|5107.66|0
1585812000000|2020-04-02 07:20:00|5167.44|5167.44|5197.71|5197.71|5197.71|5197.71|5153.01|5153.01|0
1585812300000|2020-04-02 07:25:00|5198.28|5198.28|5180.13|5180.13|5216.84|5216.84|5169.46|5169.46|0
1585812600000|2020-04-02 07:30:00|5180.51|5180.51|5116.29|5116.29|5186.52|5186.52|5116.29|5116.29|0
1585812900000|2020-04-02 07:35:00|5115.78|5115.78|5136.26|5136.26|5138.34|5138.34|5112.77|5112.77|0
1585813200000|2020-04-02 07:40:00|5135.85|5135.85|5121.39|5121.39|5142.04|5142.04|5115.56|5115.56|0
1585813500000|2020-04-02 07:45:00|5127.48|5127.48|5137.18|5137.18|5154.02|5154.02|5126.33|5126.33|0
1585813800000|2020-04-02 07:50:00|5137.28|5137.28|5135.49|5135.49|5143.88|5143.88|5124.67|5124.67|0
1585814100000|2020-04-02 07:55:00|5135.87|5135.87|5149.97|5149.97|5157.37|5157.37|5135.02|5135.02|0
1585814400000|2020-04-02 08:00:00|5150.84|5150.84|5177.57|5177.57|5184.21|5184.21|5149.32|5149.32|0
1585814700000|2020-04-02 08:05:00|5177.95|5177.95|5211.7|5211.7|5219.13|5219.13|5177.95|5177.95|0
1585815000000|2020-04-02 08:10:00|5212.85|5212.85|5214.9|5214.9|5217.68|5217.68|5205.33|5205.33|0
1585815300000|2020-04-02 08:15:00|5215.66|5215.66|5223.28|5223.28|5224.68|5224.68|5205.85|5205.85|0
1585815600000|2020-04-02 08:20:00|5223.39|5223.39|5217.57|5217.57|5234.49|5234.49|5217.27|5217.27|0
1585815900000|2020-04-02 08:25:00|5217.06|5217.06|5208.88|5208.88|5218.07|5218.07|5201.92|5201.92|0
1585816200000|2020-04-02 08:30:00|5208.6|5208.6|5255.81|5255.81|5255.81|5255.81|5208.16|5208.16|0
1585816500000|2020-04-02 08:35:00|5255.05|5255.05|5257.1|5257.1|5263.68|5263.68|5242.73|5242.73|0
1585816800000|2020-04-02 08:40:00|5256.46|5256.46|5253.77|5253.77|5261.63|5261.63|5241.74|5241.74|0
1585817100000|2020-04-02 08:45:00|5251.74|5251.74|5235.71|5235.71|5252.18|5252.18|5235.2|5235.2|0
1585817400000|2020-04-02 08:50:00|5234.95|5234.95|5239.26|5239.26|5250.42|5250.42|5234.37|5234.37|0
1585817700000|2020-04-02 08:55:00|5240.28|5240.28|5229.77|5229.77|5240.78|5240.78|5220.97|5220.97|0
1585818000000|2020-04-02 09:00:00|5230.79|5230.79|5225.5|5225.5|5232.53|5232.53|5217.97|5217.97|0
1585818300000|2020-04-02 09:05:00|5226.64|5226.64|5223.01|5223.01|5227|5227|5217.74|5217.74|0
1585818600000|2020-04-02 09:10:00|5225.03|5225.03|5214.72|5214.72|5228.6|5228.6|5214.72|5214.72|0
1585818900000|2020-04-02 09:15:00|5213.85|5213.85|5218.45|5218.45|5222.77|5222.77|5210.97|5210.97|0
1585819200000|2020-04-02 09:20:00|5217.44|5217.44|5201.99|5201.99|5217.44|5217.44|5201.61|5201.61|0
1585819500000|2020-04-02 09:25:00|5204.02|5204.02|5198.63|5198.63|5205.92|5205.92|5190.02|5190.02|0
1585819800000|2020-04-02 09:30:00|5198.12|5198.12|5194.87|5194.87|5200.08|5200.08|5192.57|5192.57|0
1585820100000|2020-04-02 09:35:00|5193.86|5193.86|5183.15|5183.15|5196.65|5196.65|5182.68|5182.68|0
1585820400000|2020-04-02 09:40:00|5180.39|5180.39|5176.99|5176.99|5182.82|5182.82|5160.65|5160.65|0
1585820700000|2020-04-02 09:45:00|5178.14|5178.14|5177.5|5177.5|5185.02|5185.02|5176.48|5176.48|0
1585821000000|2020-04-02 09:50:00|5176.99|5176.99|5172.94|5172.94|5180.99|5180.99|5167.89|5167.89|0
1585821300000|2020-04-02 09:55:00|5174.97|5174.97|5151|5151|5179.82|5179.82|5151|5151|0
1585821600000|2020-04-02 10:00:00|5151.38|5151.38|5136.3|5136.3|5152.57|5152.57|5130.37|5130.37|0
1585821900000|2020-04-02 10:05:00|5135.29|5135.29|5128.76|5128.76|5144.62|5144.62|5127.14|5127.14|0
1585822200000|2020-04-02 10:10:00|5130.79|5130.79|5125.46|5125.46|5135.83|5135.83|5124.57|5124.57|0
1585822500000|2020-04-02 10:15:00|5126.33|5126.33|5143.71|5143.71|5143.71|5143.71|5126.33|5126.33|0
1585822800000|2020-04-02 10:20:00|5144.22|5144.22|5160.38|5160.38|5160.38|5160.38|5143.07|5143.07|0
1585823100000|2020-04-02 10:25:00|5160.67|5160.67|5177.73|5177.73|5178.44|5178.44|5160.44|5160.44|0
1585823400000|2020-04-02 10:30:00|5178.75|5178.75|5180.96|5180.96|5190.96|5190.96|5176.38|5176.38|0
1585823700000|2020-04-02 10:35:00|5180.38|5180.38|5170.29|5170.29|5181.72|5181.72|5165.12|5165.12|0
1585824000000|2020-04-02 10:40:00|5170.67|5170.67|5162.03|5162.03|5177.5|5177.5|5162.03|5162.03|0
1585824300000|2020-04-02 10:45:00|5161.75|5161.75|5164.74|5164.74|5169.1|5169.1|5157.61|5157.61|0
1585824600000|2020-04-02 10:50:00|5163.88|5163.88|5180.88|5180.88|5184.92|5184.92|5160.41|5160.41|0
1585824900000|2020-04-02 10:55:00|5179.74|5179.74|5216.45|5216.45|5216.45|5216.45|5176.56|5176.56|0
1585825200000|2020-04-02 11:00:00|5219.5|5219.5|5196.29|5196.29|5234.36|5234.36|5196.29|5196.29|0
1585825500000|2020-04-02 11:05:00|5196.58|5196.58|5161.61|5161.61|5204.61|5204.61|5158.52|5158.52|0
1585825800000|2020-04-02 11:10:00|5164.65|5164.65|5160.13|5160.13|5179.65|5179.65|5151.32|5151.32|0
1585826100000|2020-04-02 11:15:00|5160.01|5160.01|5156.35|5156.35|5161.05|5161.05|5147.71|5147.71|0
1585826400000|2020-04-02 11:20:00|5159.33|5159.33|5157.88|5157.88|5162.08|5162.08|5149.77|5149.77|0
1585826700000|2020-04-02 11:25:00|5157.9|5157.9|5155.85|5155.85|5162.83|5162.83|5153.77|5153.77|0
1585827000000|2020-04-02 11:30:00|5154.84|5154.84|5138.37|5138.37|5154.84|5154.84|5137.39|5137.39|0
1585827300000|2020-04-02 11:35:00|5138.48|5138.48|5140.76|5140.76|5149.56|5149.56|5138.48|5138.48|0
1585827600000|2020-04-02 11:40:00|5141.15|5141.15|5126.91|5126.91|5142.79|5142.79|5126.4|5126.4|0
1585827900000|2020-04-02 11:45:00|5127.49|5127.49|5108.71|5108.71|5128.41|5128.41|5099.53|5099.53|0
1585828200000|2020-04-02 11:50:00|5108.33|5108.33|5102.38|5102.38|5128.46|5128.46|5095.72|5095.72|0
1585828500000|2020-04-02 11:55:00|5102|5102|5111.63|5111.63|5116.66|5116.66|5096.33|5096.33|0
1585828800000|2020-04-02 12:00:00|5110.91|5110.91|5098.92|5098.92|5114.08|5114.08|5093.28|5093.28|0
1585829100000|2020-04-02 12:05:00|5099.02|5099.02|5088.06|5088.06|5106.6|5106.6|5082.8|5082.8|0
1585829400000|2020-04-02 12:10:00|5088.08|5088.08|5100.18|5100.18|5100.76|5100.76|5085.72|5085.72|0
1585829700000|2020-04-02 12:15:00|5096.63|5096.63|5088.07|5088.07|5099.18|5099.18|5080.91|5080.91|0
1585830000000|2020-04-02 12:20:00|5088.36|5088.36|5078.33|5078.33|5096.56|5096.56|5077.95|5077.95|0
1585830300000|2020-04-02 12:25:00|5078.13|5078.13|5057.2|5057.2|5081.02|5081.02|5051.64|5051.64|0
1585830600000|2020-04-02 12:30:00|5057.08|5057.08|5060.84|5060.84|5062.54|5062.54|5048.85|5048.85|0
1585830900000|2020-04-02 12:35:00|5059.97|5059.97|5033.37|5033.37|5060.78|5060.78|5025.49|5025.49|0
1585831200000|2020-04-02 12:40:00|5033.07|5033.07|5034.71|5034.71|5034.89|5034.89|5015.29|5015.29|0
1585831500000|2020-04-02 12:45:00|5035.72|5035.72|5063.37|5063.37|5068.05|5068.05|5035.72|5035.72|0
1585831800000|2020-04-02 12:50:00|5063.26|5063.26|5049.77|5049.77|5070.73|5070.73|5044.22|5044.22|0
1585832100000|2020-04-02 12:55:00|5050.15|5050.15|5051.19|5051.19|5065.7|5065.7|5050.15|5050.15|0
1585832400000|2020-04-02 13:00:00|5052.35|5052.35|5039.6|5039.6|5057.18|5057.18|5033.73|5033.73|0
1585832700000|2020-04-02 13:05:00|5039.66|5039.66|5011.53|5011.53|5042.92|5042.92|5008.64|5008.64|0
1585833000000|2020-04-02 13:10:00|5008.85|5008.85|4984.72|4984.72|5018.13|5018.13|4977.39|4977.39|0
1585833300000|2020-04-02 13:15:00|4985.74|4985.74|5003.49|5003.49|5003.49|5003.49|4985.74|4985.74|0
1585833600000|2020-04-02 13:20:00|5002.92|5002.92|5031.99|5031.99|5031.99|5031.99|5000.98|5000.98|0
1585833900000|2020-04-02 13:25:00|5029.45|5029.45|5021.51|5021.51|5029.59|5029.59|5015.93|5015.93|0
1585834200000|2020-04-02 13:30:00|5018.98|5018.98|5035.69|5035.69|5037.71|5037.71|5008.62|5008.62|0
1585834500000|2020-04-02 13:35:00|5037.9|5037.9|5045.64|5045.64|5049.71|5049.71|5037.8|5037.8|0
1585834800000|2020-04-02 13:40:00|5043.62|5043.62|5037.1|5037.1|5053.23|5053.23|5031.57|5031.57|0
1585835100000|2020-04-02 13:45:00|5039.64|5039.64|5017.53|5017.53|5041.44|5041.44|5015.67|5015.67|0
1585835400000|2020-04-02 13:50:00|5017.91|5017.91|5016.84|5016.84|5039.42|5039.42|5016|5016|0
1585835700000|2020-04-02 13:55:00|5016.64|5016.64|5039.21|5039.21|5044.03|5044.03|5016.64|5016.64|0
1585836000000|2020-04-02 14:00:00|5039.59|5039.59|5044.66|5044.66|5045.4|5045.4|5036.54|5036.54|0
1585836300000|2020-04-02 14:05:00|5044.76|5044.76|5063.53|5063.53|5063.55|5063.55|5027.58|5027.58|0
1585836600000|2020-04-02 14:10:00|5063.91|5063.91|5072.78|5072.78|5073.61|5073.61|5057.26|5057.26|0
1585836900000|2020-04-02 14:15:00|5073.79|5073.79|5065.53|5065.53|5074.17|5074.17|5058.12|5058.12|0
1585837200000|2020-04-02 14:20:00|5065.91|5065.91|5075.88|5075.88|5079.46|5079.46|5065.63|5065.63|0
1585837500000|2020-04-02 14:25:00|5076.39|5076.39|5092.91|5092.91|5094.31|5094.31|5071.41|5071.41|0
1585837800000|2020-04-02 14:30:00|5093.41|5093.41|5138.81|5138.81|5138.81|5138.81|5091.98|5091.98|0
1585838100000|2020-04-02 14:35:00|5139.19|5139.19|5162.98|5162.98|5169.35|5169.35|5138.43|5138.43|0
1585838400000|2020-04-02 14:40:00|5162.19|5162.19|5128.21|5128.21|5168.15|5168.15|5123.25|5123.25|0
1585838700000|2020-04-02 14:45:00|5127.9|5127.9|5113.24|5113.24|5137.65|5137.65|5102.7|5102.7|0
1585839000000|2020-04-02 14:50:00|5114.76|5114.76|5089.7|5089.7|5124.55|5124.55|5084.47|5084.47|0
1585839300000|2020-04-02 14:55:00|5090.08|5090.08|5121.06|5121.06|5124.41|5124.41|5090.08|5090.08|0
1585839600000|2020-04-02 15:00:00|5122.65|5122.65|5113.86|5113.86|5125.1|5125.1|5102.97|5102.97|0
1585839900000|2020-04-02 15:05:00|5113.96|5113.96|5086.1|5086.1|5118.65|5118.65|5074.64|5074.64|0
1585840200000|2020-04-02 15:10:00|5085.79|5085.79|5070.58|5070.58|5087.66|5087.66|5064.45|5064.45|0
1585840500000|2020-04-02 15:15:00|5071.09|5071.09|5067.68|5067.68|5083.7|5083.7|5065.16|5065.16|0
1585840800000|2020-04-02 15:20:00|5068.69|5068.69|5065.97|5065.97|5078.42|5078.42|5062.01|5062.01|0
1585841100000|2020-04-02 15:25:00|5065.76|5065.76|5070.23|5070.23|5074.8|5074.8|5048.84|5048.84|0
1585898100000|2020-04-03 07:15:00|4894.34|4894.34|4915.36|4915.36|4915.36|4915.36|4885.44|4885.44|0
1585898400000|2020-04-03 07:20:00|4915.06|4915.06|4911.42|4911.42|4927.89|4927.89|4906.95|4906.95|0
1585898700000|2020-04-03 07:25:00|4911.04|4911.04|4941.09|4941.09|4946.65|4946.65|4910.54|4910.54|0
1585899000000|2020-04-03 07:30:00|4940.71|4940.71|4933.97|4933.97|4940.71|4940.71|4916.95|4916.95|0
1585899300000|2020-04-03 07:35:00|4934.73|4934.73|4907.05|4907.05|4937.34|4937.34|4898.44|4898.44|0
1585899600000|2020-04-03 07:40:00|4906.55|4906.55|4906.53|4906.53|4906.55|4906.55|4887.91|4887.91|0
1585899900000|2020-04-03 07:45:00|4907.65|4907.65|4891.42|4891.42|4909.16|4909.16|4886.07|4886.07|0
1585900200000|2020-04-03 07:50:00|4890.41|4890.41|4879.24|4879.24|4908.41|4908.41|4879.24|4879.24|0
1585900500000|2020-04-03 07:55:00|4878.86|4878.86|4872.03|4872.03|4886.33|4886.33|4870.6|4870.6|0
1585900800000|2020-04-03 08:00:00|4871.62|4871.62|4845.36|4845.36|4873.78|4873.78|4834.4|4834.4|0
1585901100000|2020-04-03 08:05:00|4845.98|4845.98|4876.29|4876.29|4877.52|4877.52|4845.98|4845.98|0
1585901400000|2020-04-03 08:10:00|4876.7|4876.7|4882.52|4882.52|4883.79|4883.79|4867.26|4867.26|0
1585901700000|2020-04-03 08:15:00|4883.28|4883.28|4863.95|4863.95|4883.28|4883.28|4863.09|4863.09|0
1585902000000|2020-04-03 08:20:00|4863.08|4863.08|4842.02|4842.02|4871.5|4871.5|4842.02|4842.02|0
1585902300000|2020-04-03 08:25:00|4843.16|4843.16|4822.48|4822.48|4843.92|4843.92|4816.4|4816.4|0
1585902600000|2020-04-03 08:30:00|4822.07|4822.07|4826.02|4826.02|4831.32|4831.32|4818.4|4818.4|0
1585902900000|2020-04-03 08:35:00|4825.73|4825.73|4814.16|4814.16|4827.3|4827.3|4813.36|4813.36|0
1585903200000|2020-04-03 08:40:00|4815.02|4815.02|4812.24|4812.24|4815.02|4815.02|4801.29|4801.29|0
1585903500000|2020-04-03 08:45:00|4812.13|4812.13|4801.35|4801.35|4821.79|4821.79|4798.31|4798.31|0
1585903800000|2020-04-03 08:50:00|4799.72|4799.72|4782.53|4782.53|4799.72|4799.72|4775.06|4775.06|0
1585904100000|2020-04-03 08:55:00|4782.02|4782.02|4789.43|4789.43|4789.43|4789.43|4777.63|4777.63|0
1585904400000|2020-04-03 09:00:00|4789.81|4789.81|4795.95|4795.95|4802.49|4802.49|4789.81|4789.81|0
1585904700000|2020-04-03 09:05:00|4793.62|4793.62|4797.54|4797.54|4806.16|4806.16|4783.45|4783.45|0
1585905000000|2020-04-03 09:10:00|4796.53|4796.53|4801.24|4801.24|4802.66|4802.66|4794.96|4794.96|0
1585905300000|2020-04-03 09:15:00|4801.74|4801.74|4780.32|4780.32|4801.74|4801.74|4778.43|4778.43|0
1585905600000|2020-04-03 09:20:00|4779.45|4779.45|4760.63|4760.63|4779.84|4779.84|4758.79|4758.79|0
1585905900000|2020-04-03 09:25:00|4760.24|4760.24|4756.85|4756.85|4763.89|4763.89|4747.79|4747.79|0
1585906200000|2020-04-03 09:30:00|4757.14|4757.14|4758.58|4758.58|4761.67|4761.67|4751.73|4751.73|0
1585906500000|2020-04-03 09:35:00|4758.54|4758.54|4744.27|4744.27|4758.86|4758.86|4743.26|4743.26|0
1585906800000|2020-04-03 09:40:00|4743.89|4743.89|4743.57|4743.57|4752.55|4752.55|4743.57|4743.57|0
1585907100000|2020-04-03 09:45:00|4743.47|4743.47|4739.8|4739.8|4745.57|4745.57|4735.73|4735.73|0
1585907400000|2020-04-03 09:50:00|4739.58|4739.58|4754.39|4754.39|4756.6|4756.6|4739.04|4739.04|0
1585907700000|2020-04-03 09:55:00|4753.78|4753.78|4746.18|4746.18|4757.8|4757.8|4746.18|4746.18|0
1585908000000|2020-04-03 10:00:00|4745.68|4745.68|4757.26|4757.26|4771.47|4771.47|4745.68|4745.68|0
1585908300000|2020-04-03 10:05:00|4757.64|4757.64|4751.05|4751.05|4759.59|4759.59|4751.05|4751.05|0
1585908600000|2020-04-03 10:10:00|4752.64|4752.64|4751.91|4751.91|4756.31|4756.31|4742.69|4742.69|0
1585908900000|2020-04-03 10:15:00|4752.93|4752.93|4755.32|4755.32|4759.2|4759.2|4750.71|4750.71|0
1585909200000|2020-04-03 10:20:00|4755.83|4755.83|4769.36|4769.36|4773.39|4773.39|4755.83|4755.83|0
1585909500000|2020-04-03 10:25:00|4770.51|4770.51|4757.73|4757.73|4770.6|4770.6|4757.73|4757.73|0
1585909800000|2020-04-03 10:30:00|4757.35|4757.35|4780.37|4780.37|4780.37|4780.37|4754.45|4754.45|0
1585910100000|2020-04-03 10:35:00|4780.88|4780.88|4773.39|4773.39|4783.84|4783.84|4771.51|4771.51|0
1585910400000|2020-04-03 10:40:00|4772.67|4772.67|4770.48|4770.48|4774.47|4774.47|4769.34|4769.34|0
1585910700000|2020-04-03 10:45:00|4769.46|4769.46|4788.58|4788.58|4790.01|4790.01|4769.46|4769.46|0
1585911000000|2020-04-03 10:50:00|4789.59|4789.59|4781.68|4781.68|4789.72|4789.72|4776.61|4776.61|0
1585911300000|2020-04-03 10:55:00|4782.7|4782.7|4782.61|4782.61|4791.56|4791.56|4776.71|4776.71|0
1585911600000|2020-04-03 11:00:00|4783.02|4783.02|4774.54|4774.54|4783.32|4783.32|4774.54|4774.54|0
1585911900000|2020-04-03 11:05:00|4773.52|4773.52|4761.56|4761.56|4778.07|4778.07|4759.17|4759.17|0
1585912200000|2020-04-03 11:10:00|4760.98|4760.98|4754.69|4754.69|4763.77|4763.77|4753.83|4753.83|0
1585912500000|2020-04-03 11:15:00|4753.67|4753.67|4739.66|4739.66|4754.31|4754.31|4735.85|4735.85|0
1585912800000|2020-04-03 11:20:00|4738.65|4738.65|4760.06|4760.06|4760.06|4760.06|4737.74|4737.74|0
1585913100000|2020-04-03 11:25:00|4760.64|4760.64|4773.01|4773.01|4773.01|4773.01|4759.05|4759.05|0
1585913400000|2020-04-03 11:30:00|4772.91|4772.91|4793.9|4793.9|4793.98|4793.98|4772.6|4772.6|0
1585913700000|2020-04-03 11:35:00|4794.28|4794.28|4792.2|4792.2|4796.56|4796.56|4789.3|4789.3|0
1585914000000|2020-04-03 11:40:00|4794.74|4794.74|4792.3|4792.3|4795.67|4795.67|4784.2|4784.2|0
1585914300000|2020-04-03 11:45:00|4793.31|4793.31|4804.13|4804.13|4806.64|4806.64|4793.31|4793.31|0
1585914600000|2020-04-03 11:50:00|4804.53|4804.53|4813.29|4813.29|4821|4821|4802.88|4802.88|0
1585914900000|2020-04-03 11:55:00|4812.14|4812.14|4830.02|4830.02|4830.97|4830.97|4806.61|4806.61|0
1585915200000|2020-04-03 12:00:00|4830.4|4830.4|4841.95|4841.95|4844.1|4844.1|4822.3|4822.3|0
1585915500000|2020-04-03 12:05:00|4839.49|4839.49|4840.62|4840.62|4844.75|4844.75|4834.02|4834.02|0
1585915800000|2020-04-03 12:10:00|4841.63|4841.63|4826.42|4826.42|4846.85|4846.85|4826.42|4826.42|0
1585916100000|2020-04-03 12:15:00|4826.93|4826.93|4802.51|4802.51|4827.23|4827.23|4801.8|4801.8|0
1585916400000|2020-04-03 12:20:00|4802.41|4802.41|4806.93|4806.93|4807.16|4807.16|4796.26|4796.26|0
1585916700000|2020-04-03 12:25:00|4806.72|4806.72|4801.25|4801.25|4811.59|4811.59|4793.31|4793.31|0
1585917000000|2020-04-03 12:30:00|4799.73|4799.73|4804.77|4804.77|4809.54|4809.54|4785.44|4785.44|0
1585917300000|2020-04-03 12:35:00|4804.67|4804.67|4804.86|4804.86|4807.92|4807.92|4802.89|4802.89|0
1585917600000|2020-04-03 12:40:00|4804.35|4804.35|4811.23|4811.23|4816.54|4816.54|4800.06|4800.06|0
1585917900000|2020-04-03 12:45:00|4810.92|4810.92|4826.68|4826.68|4827.77|4827.77|4808.82|4808.82|0
1585918200000|2020-04-03 12:50:00|4825.02|4825.02|4823.16|4823.16|4828.05|4828.05|4817.09|4817.09|0
1585918500000|2020-04-03 12:55:00|4822.78|4822.78|4818.11|4818.11|4825.38|4825.38|4812.92|4812.92|0
1585918800000|2020-04-03 13:00:00|4818.31|4818.31|4825.79|4825.79|4829.37|4829.37|4816.43|4816.43|0
1585919100000|2020-04-03 13:05:00|4826.8|4826.8|4822.82|4822.82|4832.76|4832.76|4817.4|4817.4|0
1585919400000|2020-04-03 13:10:00|4823.2|4823.2|4832.79|4832.79|4836.7|4836.7|4819.98|4819.98|0
1585919700000|2020-04-03 13:15:00|4833.88|4833.88|4833.91|4833.91|4839.48|4839.48|4833.57|4833.57|0
1585920000000|2020-04-03 13:20:00|4834.78|4834.78|4835.82|4835.82|4841.81|4841.81|4829.21|4829.21|0
1585920300000|2020-04-03 13:25:00|4835.61|4835.61|4830.02|4830.02|4843.14|4843.14|4829.37|4829.37|0
1585920600000|2020-04-03 13:30:00|4829.51|4829.51|4830.51|4830.51|4838.86|4838.86|4823.6|4823.6|0
1585920900000|2020-04-03 13:35:00|4830.89|4830.89|4837.5|4837.5|4837.5|4837.5|4822.63|4822.63|0
1585921200000|2020-04-03 13:40:00|4837.09|4837.09|4851.46|4851.46|4857.85|4857.85|4837.09|4837.09|0
1585921500000|2020-04-03 13:45:00|4851.84|4851.84|4836.92|4836.92|4852.85|4852.85|4836.92|4836.92|0
1585921800000|2020-04-03 13:50:00|4836.34|4836.34|4837.75|4837.75|4838.77|4838.77|4829.52|4829.52|0
1585922100000|2020-04-03 13:55:00|4838.25|4838.25|4844.43|4844.43|4852.92|4852.92|4837.93|4837.93|0
1585922400000|2020-04-03 14:00:00|4845.73|4845.73|4844.36|4844.36|4862.5|4862.5|4843.85|4843.85|0
1585922700000|2020-04-03 14:05:00|4844.26|4844.26|4870.28|4870.28|4870.88|4870.88|4843.75|4843.75|0
1585923000000|2020-04-03 14:10:00|4870.18|4870.18|4892.7|4892.7|4895.13|4895.13|4867.26|4867.26|0
1585923300000|2020-04-03 14:15:00|4892.91|4892.91|4877.32|4877.32|4893.92|4893.92|4872.12|4872.12|0
1585923600000|2020-04-03 14:20:00|4877.82|4877.82|4877.22|4877.22|4883.9|4883.9|4869.97|4869.97|0
1585923900000|2020-04-03 14:25:00|4876.93|4876.93|4853.51|4853.51|4880.69|4880.69|4847.66|4847.66|0
1585924200000|2020-04-03 14:30:00|4854.02|4854.02|4846.59|4846.59|4859.92|4859.92|4843.24|4843.24|0
1585924500000|2020-04-03 14:35:00|4846.08|4846.08|4820.58|4820.58|4848.58|4848.58|4818.06|4818.06|0
1585924800000|2020-04-03 14:40:00|4820.01|4820.01|4827.96|4827.96|4828.06|4828.06|4807.14|4807.14|0
1585925100000|2020-04-03 14:45:00|4828.46|4828.46|4826.41|4826.41|4829.23|4829.23|4812.54|4812.54|0
1585925400000|2020-04-03 14:50:00|4826.12|4826.12|4817.57|4817.57|4830.94|4830.94|4816.46|4816.46|0
1585925700000|2020-04-03 14:55:00|4817.47|4817.47|4820.69|4820.69|4823.81|4823.81|4812.36|4812.36|0
1585926000000|2020-04-03 15:00:00|4821.2|4821.2|4822.33|4822.33|4828.15|4828.15|4817.46|4817.46|0
1585926300000|2020-04-03 15:05:00|4823.48|4823.48|4820.76|4820.76|4824.44|4824.44|4815.94|4815.94|0
1585926600000|2020-04-03 15:10:00|4821.27|4821.27|4827.93|4827.93|4834.28|4834.28|4816.67|4816.67|0
1585926900000|2020-04-03 15:15:00|4827.73|4827.73|4824.54|4824.54|4829.77|4829.77|4818.47|4818.47|0
1585927200000|2020-04-03 15:20:00|4824.64|4824.64|4801.51|4801.51|4829.98|4829.98|4798.34|4798.34|0
1585927500000|2020-04-03 15:25:00|4801.41|4801.41|4816.76|4816.76|4820.36|4820.36|4798.5|4798.5|0
1586157300000|2020-04-06 07:15:00|5261.77|5261.77|5340.68|5340.68|5341.35|5341.35|5246.47|5246.47|0
1586157600000|2020-04-06 07:20:00|5339.82|5339.82|5280.16|5280.16|5344.16|5344.16|5272.66|5272.66|0
1586157900000|2020-04-06 07:25:00|5280.92|5280.92|5260.28|5260.28|5289.97|5289.97|5243.96|5243.96|0
1586158200000|2020-04-06 07:30:00|5261.43|5261.43|5262.71|5262.71|5290.22|5290.22|5258.67|5258.67|0
1586158500000|2020-04-06 07:35:00|5249.09|5249.09|5237.8|5237.8|5249.09|5249.09|5231.2|5231.2|0
1586158800000|2020-04-06 07:40:00|5237.51|5237.51|5194.32|5194.32|5258.89|5258.89|5194.32|5194.32|0
1586159100000|2020-04-06 07:45:00|5195.65|5195.65|5233.02|5233.02|5235.05|5235.05|5195.41|5195.41|0
1586159400000|2020-04-06 07:50:00|5232.64|5232.64|5248.97|5248.97|5249.84|5249.84|5228.74|5228.74|0
1586159700000|2020-04-06 07:55:00|5249.99|5249.99|5227.39|5227.39|5251.7|5251.7|5224.8|5224.8|0
1586160000000|2020-04-06 08:00:00|5227.45|5227.45|5240.48|5240.48|5255.97|5255.97|5227.45|5227.45|0
1586160300000|2020-04-06 08:05:00|5238.45|5238.45|5207.14|5207.14|5238.45|5238.45|5206.05|5206.05|0
1586160600000|2020-04-06 08:10:00|5207.43|5207.43|5210.38|5210.38|5223.6|5223.6|5205.25|5205.25|0
1586160900000|2020-04-06 08:15:00|5211.33|5211.33|5218.47|5218.47|5227.71|5227.71|5203.35|5203.35|0
1586161200000|2020-04-06 08:20:00|5221.51|5221.51|5217.33|5217.33|5222.57|5222.57|5208.77|5208.77|0
1586161500000|2020-04-06 08:25:00|5217.43|5217.43|5236.12|5236.12|5236.12|5236.12|5217.43|5217.43|0
1586161800000|2020-04-06 08:30:00|5235.26|5235.26|5224.47|5224.47|5235.97|5235.97|5221.84|5221.84|0
1586162100000|2020-04-06 08:35:00|5223.89|5223.89|5193.25|5193.25|5223.89|5223.89|5189.79|5189.79|0
1586162400000|2020-04-06 08:40:00|5192.97|5192.97|5217.64|5217.64|5217.95|5217.95|5192.97|5192.97|0
1586162700000|2020-04-06 08:45:00|5218.15|5218.15|5215.77|5215.77|5222.08|5222.08|5202.27|5202.27|0
1586163000000|2020-04-06 08:50:00|5216.06|5216.06|5210.24|5210.24|5219.81|5219.81|5210.24|5210.24|0
1586163300000|2020-04-06 08:55:00|5209.08|5209.08|5224.43|5224.43|5226.78|5226.78|5204.34|5204.34|0
1586163600000|2020-04-06 09:00:00|5224.81|5224.81|5223.56|5223.56|5227.85|5227.85|5215.81|5215.81|0
1586163900000|2020-04-06 09:05:00|5217.98|5217.98|5232.07|5232.07|5241|5241|5216.1|5216.1|0
1586164200000|2020-04-06 09:10:00|5232.45|5232.45|5233.36|5233.36|5235.71|5235.71|5227.16|5227.16|0
1586164500000|2020-04-06 09:15:00|5233.54|5233.54|5253.7|5253.7|5254.28|5254.28|5233.24|5233.24|0
1586164800000|2020-04-06 09:20:00|5253.64|5253.64|5263.94|5263.94|5270.05|5270.05|5253.64|5253.64|0
1586165100000|2020-04-06 09:25:00|5263.36|5263.36|5275.49|5275.49|5280.04|5280.04|5263.17|5263.17|0
1586165400000|2020-04-06 09:30:00|5275.1|5275.1|5295.08|5295.08|5295.08|5295.08|5273.13|5273.13|0
1586165700000|2020-04-06 09:35:00|5295.65|5295.65|5303.83|5303.83|5311.28|5311.28|5295.55|5295.55|0
1586166000000|2020-04-06 09:40:00|5301.29|5301.29|5336.43|5336.43|5344.92|5344.92|5301.29|5301.29|0
1586166300000|2020-04-06 09:45:00|5336.33|5336.33|5326.15|5326.15|5340.24|5340.24|5321.28|5321.28|0
1586166600000|2020-04-06 09:50:00|5325.86|5325.86|5322.09|5322.09|5329.49|5329.49|5321.19|5321.19|0
1586166900000|2020-04-06 09:55:00|5321.58|5321.58|5327.03|5327.03|5327.46|5327.46|5317.31|5317.31|0
1586167200000|2020-04-06 10:00:00|5327.42|5327.42|5327.09|5327.09|5346.3|5346.3|5321.6|5321.6|0
1586167500000|2020-04-06 10:05:00|5327.47|5327.47|5303.47|5303.47|5327.76|5327.76|5303.47|5303.47|0
1586167800000|2020-04-06 10:10:00|5302.71|5302.71|5287.81|5287.81|5302.71|5302.71|5287.81|5287.81|0
1586168100000|2020-04-06 10:15:00|5287.43|5287.43|5301.36|5301.36|5309.06|5309.06|5283.1|5283.1|0
1586168400000|2020-04-06 10:20:00|5302.23|5302.23|5308.96|5308.96|5309.22|5309.22|5294.07|5294.07|0
1586168700000|2020-04-06 10:25:00|5306.43|5306.43|5291.29|5291.29|5307.6|5307.6|5289.34|5289.34|0
1586169000000|2020-04-06 10:30:00|5290.91|5290.91|5300.18|5300.18|5305.83|5305.83|5289.77|5289.77|0
1586169300000|2020-04-06 10:35:00|5301.33|5301.33|5300.49|5300.49|5303.23|5303.23|5294.15|5294.15|0
1586169600000|2020-04-06 10:40:00|5300.7|5300.7|5311.39|5311.39|5315.19|5315.19|5296.52|5296.52|0
1586169900000|2020-04-06 10:45:00|5311.29|5311.29|5317.27|5317.27|5328.42|5328.42|5310.42|5310.42|0
1586170200000|2020-04-06 10:50:00|5317.47|5317.47|5308.76|5308.76|5326.96|5326.96|5299.41|5299.41|0
1586170500000|2020-04-06 10:55:00|5310.61|5310.61|5306.76|5306.76|5312.03|5312.03|5301.7|5301.7|0
1586170800000|2020-04-06 11:00:00|5306.84|5306.84|5310.48|5310.48|5319.34|5319.34|5305.41|5305.41|0
1586171100000|2020-04-06 11:05:00|5308.74|5308.74|5302.49|5302.49|5310.46|5310.46|5292.63|5292.63|0
1586171400000|2020-04-06 11:10:00|5302.6|5302.6|5301.98|5301.98|5304.01|5304.01|5296.92|5296.92|0
1586171700000|2020-04-06 11:15:00|5299.45|5299.45|5297.1|5297.1|5303.01|5303.01|5292.36|5292.36|0
1586172000000|2020-04-06 11:20:00|5297.68|5297.68|5290.76|5290.76|5300.96|5300.96|5282.99|5282.99|0
1586172300000|2020-04-06 11:25:00|5291.14|5291.14|5291.34|5291.34|5300.43|5300.43|5290.76|5290.76|0
1586172600000|2020-04-06 11:30:00|5292.1|5292.1|5291.7|5291.7|5302.36|5302.36|5289.8|5289.8|0
1586172900000|2020-04-06 11:35:00|5291.56|5291.56|5301.78|5301.78|5302.06|5302.06|5290.61|5290.61|0
1586173200000|2020-04-06 11:40:00|5300.62|5300.62|5307.55|5307.55|5314.79|5314.79|5300.05|5300.05|0
1586173500000|2020-04-06 11:45:00|5306.28|5306.28|5309.84|5309.84|5317.95|5317.95|5305.11|5305.11|0
1586173800000|2020-04-06 11:50:00|5309.27|5309.27|5305.42|5305.42|5312.53|5312.53|5303.98|5303.98|0
1586174100000|2020-04-06 11:55:00|5304.16|5304.16|5291.28|5291.28|5304.16|5304.16|5291.28|5291.28|0
1586174400000|2020-04-06 12:00:00|5288.74|5288.74|5288.56|5288.56|5293.29|5293.29|5283.76|5283.76|0
1586174700000|2020-04-06 12:05:00|5289.14|5289.14|5288.55|5288.55|5293.72|5293.72|5283.09|5283.09|0
1586175000000|2020-04-06 12:10:00|5288.45|5288.45|5282.39|5282.39|5290.4|5290.4|5280.85|5280.85|0
1586175300000|2020-04-06 12:15:00|5284.93|5284.93|5288.09|5288.09|5289.38|5289.38|5276.2|5276.2|0
1586175600000|2020-04-06 12:20:00|5288.38|5288.38|5287.99|5287.99|5290.63|5290.63|5284.25|5284.25|0
1586175900000|2020-04-06 12:25:00|5288.09|5288.09|5294.46|5294.46|5296.11|5296.11|5288.09|5288.09|0
1586176200000|2020-04-06 12:30:00|5294.16|5294.16|5293.73|5293.73|5299.77|5299.77|5291.81|5291.81|0
1586176500000|2020-04-06 12:35:00|5295|5295|5298.18|5298.18|5299.01|5299.01|5294.6|5294.6|0
1586176800000|2020-04-06 12:40:00|5296.92|5296.92|5294.99|5294.99|5297.53|5297.53|5291.25|5291.25|0
1586177100000|2020-04-06 12:45:00|5293.72|5293.72|5301.81|5301.81|5303.18|5303.18|5291.69|5291.69|0
1586177400000|2020-04-06 12:50:00|5302.09|5302.09|5323.56|5323.56|5323.56|5323.56|5302.09|5302.09|0
1586177700000|2020-04-06 12:55:00|5323.85|5323.85|5313.23|5313.23|5323.97|5323.97|5305.43|5305.43|0
1586178000000|2020-04-06 13:00:00|5313.12|5313.12|5303.22|5303.22|5313.33|5313.33|5297.94|5297.94|0
1586178300000|2020-04-06 13:05:00|5301.95|5301.95|5297.82|5297.82|5303.89|5303.89|5295.85|5295.85|0
1586178600000|2020-04-06 13:10:00|5297.53|5297.53|5295.94|5295.94|5302.59|5302.59|5294.45|5294.45|0
1586178900000|2020-04-06 13:15:00|5296.32|5296.32|5313.31|5313.31|5313.31|5313.31|5295.74|5295.74|0
1586179200000|2020-04-06 13:20:00|5313.89|5313.89|5293.84|5293.84|5315.24|5315.24|5293.84|5293.84|0
1586179500000|2020-04-06 13:25:00|5295.11|5295.11|5297.47|5297.47|5305.39|5305.39|5292.21|5292.21|0
1586179800000|2020-04-06 13:30:00|5297.68|5297.68|5294.07|5294.07|5311.28|5311.28|5290.63|5290.63|0
1586180100000|2020-04-06 13:35:00|5287.73|5287.73|5304.66|5304.66|5304.66|5304.66|5280.94|5280.94|0
1586180400000|2020-04-06 13:40:00|5303.7|5303.7|5311.99|5311.99|5314.51|5314.51|5303.7|5303.7|0
1586180700000|2020-04-06 13:45:00|5311.75|5311.75|5307.84|5307.84|5320.34|5320.34|5306.95|5306.95|0
1586181000000|2020-04-06 13:50:00|5307.53|5307.53|5312.13|5312.13|5330.59|5330.59|5304.97|5304.97|0
1586181300000|2020-04-06 13:55:00|5314.67|5314.67|5323.05|5323.05|5324.11|5324.11|5314.22|5314.22|0
1586181600000|2020-04-06 14:00:00|5324.32|5324.32|5333.09|5333.09|5346.27|5346.27|5324.32|5324.32|0
1586181900000|2020-04-06 14:05:00|5328.02|5328.02|5318.49|5318.49|5339.76|5339.76|5314.66|5314.66|0
1586182200000|2020-04-06 14:10:00|5319.07|5319.07|5312.64|5312.64|5323.28|5323.28|5308.93|5308.93|0
1586182500000|2020-04-06 14:15:00|5313.02|5313.02|5326.36|5326.36|5335.05|5335.05|5309.9|5309.9|0
1586182800000|2020-04-06 14:20:00|5327.63|5327.63|5329.36|5329.36|5332.11|5332.11|5321.66|5321.66|0
1586183100000|2020-04-06 14:25:00|5329.02|5329.02|5298.28|5298.28|5335.21|5335.21|5296.76|5296.76|0
1586183400000|2020-04-06 14:30:00|5297.14|5297.14|5289|5289|5299.77|5299.77|5272.3|5272.3|0
1586183700000|2020-04-06 14:35:00|5288.42|5288.42|5296.06|5296.06|5299.56|5299.56|5282.82|5282.82|0
1586184000000|2020-04-06 14:40:00|5295.77|5295.77|5289.55|5289.55|5295.77|5295.77|5278.86|5278.86|0
1586184300000|2020-04-06 14:45:00|5290.81|5290.81|5288.09|5288.09|5300.2|5300.2|5282.21|5282.21|0
1586184600000|2020-04-06 14:50:00|5290.63|5290.63|5306.48|5306.48|5307.63|5307.63|5289.36|5289.36|0
1586184900000|2020-04-06 14:55:00|5306.5|5306.5|5312.07|5312.07|5314.95|5314.95|5305.25|5305.25|0
1586185200000|2020-04-06 15:00:00|5312.48|5312.48|5318.71|5318.71|5321.15|5321.15|5309.69|5309.69|0
1586185500000|2020-04-06 15:05:00|5317.44|5317.44|5317.99|5317.99|5321.14|5321.14|5311.96|5311.96|0
1586185800000|2020-04-06 15:10:00|5318.28|5318.28|5327.8|5327.8|5328.58|5328.58|5313.96|5313.96|0
1586186100000|2020-04-06 15:15:00|5328.18|5328.18|5312.93|5312.93|5333.73|5333.73|5312.93|5312.93|0
1586186400000|2020-04-06 15:20:00|5312.95|5312.95|5313.64|5313.64|5320.08|5320.08|5303.55|5303.55|0
1586186700000|2020-04-06 15:25:00|5312.37|5312.37|5319.9|5319.9|5328.85|5328.85|5304.12|5304.12|0
1586243700000|2020-04-07 07:15:00|5643.4|5643.4|5707.08|5707.08|5707.89|5707.89|5642.12|5642.12|0
1586244000000|2020-04-07 07:20:00|5706.92|5706.92|5681.87|5681.87|5723.29|5723.29|5681.87|5681.87|0
1586244300000|2020-04-07 07:25:00|5681.49|5681.49|5668.4|5668.4|5695.57|5695.57|5665.33|5665.33|0
1586244600000|2020-04-07 07:30:00|5664.94|5664.94|5658.27|5658.27|5665.86|5665.86|5645.37|5645.37|0
1586244900000|2020-04-07 07:35:00|5657.12|5657.12|5703.43|5703.43|5715.15|5715.15|5657.12|5657.12|0
1586245200000|2020-04-07 07:40:00|5702.82|5702.82|5744.74|5744.74|5744.74|5744.74|5699.31|5699.31|0
1586245500000|2020-04-07 07:45:00|5747.4|5747.4|5792.62|5792.62|5795.15|5795.15|5745.7|5745.7|0
1586245800000|2020-04-07 07:50:00|5796.42|5796.42|5775.65|5775.65|5805.59|5805.59|5772.78|5772.78|0
1586246100000|2020-04-07 07:55:00|5776.92|5776.92|5747.02|5747.02|5778.19|5778.19|5738.1|5738.1|0
1586246400000|2020-04-07 08:00:00|5748.76|5748.76|5730.13|5730.13|5754.16|5754.16|5726.6|5726.6|0
1586246700000|2020-04-07 08:05:00|5734.19|5734.19|5735.41|5735.41|5742.6|5742.6|5719.11|5719.11|0
1586247000000|2020-04-07 08:10:00|5735.79|5735.79|5739.24|5739.24|5746.09|5746.09|5729.72|5729.72|0
1586247300000|2020-04-07 08:15:00|5740.5|5740.5|5714.78|5714.78|5745.19|5745.19|5714.57|5714.57|0
1586247600000|2020-04-07 08:20:00|5716.05|5716.05|5696.79|5696.79|5716.05|5716.05|5693.56|5693.56|0
1586247900000|2020-04-07 08:25:00|5697.36|5697.36|5672.69|5672.69|5697.36|5697.36|5666.4|5666.4|0
1586248200000|2020-04-07 08:30:00|5670.95|5670.95|5629.68|5629.68|5670.95|5670.95|5625.16|5625.16|0
1586248500000|2020-04-07 08:35:00|5630.06|5630.06|5627.68|5627.68|5642|5642|5604.46|5604.46|0
1586248800000|2020-04-07 08:40:00|5627.3|5627.3|5642.76|5642.76|5645|5645|5621.39|5621.39|0
1586249100000|2020-04-07 08:45:00|5643.53|5643.53|5633.15|5633.15|5644.11|5644.11|5615.46|5615.46|0
1586249400000|2020-04-07 08:50:00|5638.22|5638.22|5645.58|5645.58|5645.58|5645.58|5624.52|5624.52|0
1586249700000|2020-04-07 08:55:00|5644.31|5644.31|5687.97|5687.97|5688.1|5688.1|5639.55|5639.55|0
1586250000000|2020-04-07 09:00:00|5685.44|5685.44|5681.81|5681.81|5709.64|5709.64|5681.81|5681.81|0
1586250300000|2020-04-07 09:05:00|5681.38|5681.38|5684.35|5684.35|5696.6|5696.6|5679.55|5679.55|0
1586250600000|2020-04-07 09:10:00|5685.62|5685.62|5672.82|5672.82|5687.15|5687.15|5669.33|5669.33|0
1586250900000|2020-04-07 09:15:00|5673.13|5673.13|5679.98|5679.98|5688.88|5688.88|5668.56|5668.56|0
1586251200000|2020-04-07 09:20:00|5681.25|5681.25|5696.48|5696.48|5696.85|5696.85|5672.05|5672.05|0
1586251500000|2020-04-07 09:25:00|5696.07|5696.07|5692.34|5692.34|5713.43|5713.43|5691.82|5691.82|0
1586251800000|2020-04-07 09:30:00|5692.14|5692.14|5714.15|5714.15|5717.82|5717.82|5685.43|5685.43|0
1586252100000|2020-04-07 09:35:00|5711.62|5711.62|5700.76|5700.76|5718.16|5718.16|5694.05|5694.05|0
1586252400000|2020-04-07 09:40:00|5702.49|5702.49|5713.71|5713.71|5720.48|5720.48|5702.49|5702.49|0
1586252700000|2020-04-07 09:45:00|5711.4|5711.4|5713.77|5713.77|5718.14|5718.14|5709.38|5709.38|0
1586253000000|2020-04-07 09:50:00|5712.61|5712.61|5709.63|5709.63|5714.64|5714.64|5699.83|5699.83|0
1586253300000|2020-04-07 09:55:00|5708.49|5708.49|5711.52|5711.52|5713.66|5713.66|5704.1|5704.1|0
1586253600000|2020-04-07 10:00:00|5711.32|5711.32|5724.44|5724.44|5727.77|5727.77|5704.14|5704.14|0
1586253900000|2020-04-07 10:05:00|5724.82|5724.82|5739.65|5739.65|5739.65|5739.65|5722.72|5722.72|0
1586254200000|2020-04-07 10:10:00|5735.85|5735.85|5757.16|5757.16|5757.27|5757.27|5727.25|5727.25|0
1586254500000|2020-04-07 10:15:00|5760.97|5760.97|5762.54|5762.54|5763.68|5763.68|5749.62|5749.62|0
1586254800000|2020-04-07 10:20:00|5762.16|5762.16|5782.78|5782.78|5792.76|5792.76|5760.27|5760.27|0
1586255100000|2020-04-07 10:25:00|5781.51|5781.51|5783.11|5783.11|5789.85|5789.85|5774.9|5774.9|0
1586255400000|2020-04-07 10:30:00|5783.32|5783.32|5779.29|5779.29|5789.48|5789.48|5771.28|5771.28|0
1586255700000|2020-04-07 10:35:00|5779.67|5779.67|5782.5|5782.5|5788.47|5788.47|5777.45|5777.45|0
1586256000000|2020-04-07 10:40:00|5783.46|5783.46|5797.86|5797.86|5798.24|5798.24|5777.87|5777.87|0
1586256300000|2020-04-07 10:45:00|5797.48|5797.48|5810.93|5810.93|5811.14|5811.14|5796.13|5796.13|0
1586256600000|2020-04-07 10:50:00|5810.35|5810.35|5827.26|5827.26|5832.59|5832.59|5810.35|5810.35|0
1586256900000|2020-04-07 10:55:00|5827.46|5827.46|5852.45|5852.45|5854.88|5854.88|5822.03|5822.03|0
1586257200000|2020-04-07 11:00:00|5841.04|5841.04|5846.4|5846.4|5852.88|5852.88|5837.81|5837.81|0
1586257500000|2020-04-07 11:05:00|5846.81|5846.81|5853.47|5853.47|5853.47|5853.47|5835.54|5835.54|0
1586257800000|2020-04-07 11:10:00|5854.05|5854.05|5868.39|5868.39|5869.85|5869.85|5854.05|5854.05|0
1586258100000|2020-04-07 11:15:00|5867.12|5867.12|5862.11|5862.11|5872.24|5872.24|5858.77|5858.77|0
1586258400000|2020-04-07 11:20:00|5863.37|5863.37|5844.66|5844.66|5866.11|5866.11|5840.43|5840.43|0
1586258700000|2020-04-07 11:25:00|5845.04|5845.04|5851.23|5851.23|5852.39|5852.39|5843.68|5843.68|0
1586259000000|2020-04-07 11:30:00|5851.64|5851.64|5861.52|5861.52|5864|5864|5851.64|5851.64|0
1586259300000|2020-04-07 11:35:00|5861.32|5861.32|5869.29|5869.29|5871.95|5871.95|5856.07|5856.07|0
1586259600000|2020-04-07 11:40:00|5869.39|5869.39|5849.04|5849.04|5869.39|5869.39|5846.99|5846.99|0
1586259900000|2020-04-07 11:45:00|5848.28|5848.28|5816.29|5816.29|5848.28|5848.28|5815.53|5815.53|0
1586260200000|2020-04-07 11:50:00|5817.05|5817.05|5799.37|5799.37|5820.66|5820.66|5798.36|5798.36|0
1586260500000|2020-04-07 11:55:00|5799.95|5799.95|5790.19|5790.19|5803.59|5803.59|5788.1|5788.1|0
1586260800000|2020-04-07 12:00:00|5789.61|5789.61|5774.49|5774.49|5790.13|5790.13|5772.74|5772.74|0
1586261100000|2020-04-07 12:05:00|5775.06|5775.06|5778.19|5778.19|5788.15|5788.15|5771.77|5771.77|0
1586261400000|2020-04-07 12:10:00|5778.57|5778.57|5772.52|5772.52|5784.16|5784.16|5759.79|5759.79|0
1586261700000|2020-04-07 12:15:00|5773.79|5773.79|5805.74|5805.74|5805.74|5805.74|5773.79|5773.79|0
1586262000000|2020-04-07 12:20:00|5805.16|5805.16|5787.45|5787.45|5806.45|5806.45|5785.5|5785.5|0
1586262300000|2020-04-07 12:25:00|5788.71|5788.71|5769.22|5769.22|5796.94|5796.94|5769.22|5769.22|0
1586262600000|2020-04-07 12:30:00|5768.64|5768.64|5800.39|5800.39|5800.58|5800.58|5768.64|5768.64|0
1586262900000|2020-04-07 12:35:00|5800.5|5800.5|5816.52|5816.52|5817.1|5817.1|5790.94|5790.94|0
1586263200000|2020-04-07 12:40:00|5817.1|5817.1|5832.89|5832.89|5836.34|5836.34|5814.7|5814.7|0
1586263500000|2020-04-07 12:45:00|5833.03|5833.03|5803.57|5803.57|5835.61|5835.61|5802.61|5802.61|0
1586263800000|2020-04-07 12:50:00|5804.84|5804.84|5796.28|5796.28|5805.63|5805.63|5793.93|5793.93|0
1586264100000|2020-04-07 12:55:00|5797.43|5797.43|5804.06|5804.06|5809.43|5809.43|5789.08|5789.08|0
1586264400000|2020-04-07 13:00:00|5804.47|5804.47|5768.15|5768.15|5806.7|5806.7|5768.15|5768.15|0
1586264700000|2020-04-07 13:05:00|5769.42|5769.42|5787.36|5787.36|5791.45|5791.45|5763.88|5763.88|0
1586265000000|2020-04-07 13:10:00|5786.09|5786.09|5795.45|5795.45|5799.4|5799.4|5777.93|5777.93|0
1586265300000|2020-04-07 13:15:00|5792.92|5792.92|5796.9|5796.9|5809.57|5809.57|5792.43|5792.43|0
1586265600000|2020-04-07 13:20:00|5797.48|5797.48|5761.94|5761.94|5799.79|5799.79|5757.17|5757.17|0
1586265900000|2020-04-07 13:25:00|5762.15|5762.15|5775.74|5775.74|5778.56|5778.56|5760.81|5760.81|0
1586266200000|2020-04-07 13:30:00|5778.28|5778.28|5751.91|5751.91|5789.46|5789.46|5750.65|5750.65|0
1586266500000|2020-04-07 13:35:00|5751.5|5751.5|5717.29|5717.29|5756.67|5756.67|5715.77|5715.77|0
1586266800000|2020-04-07 13:40:00|5717.49|5717.49|5730.32|5730.32|5734.99|5734.99|5717.47|5717.47|0
1586267100000|2020-04-07 13:45:00|5731.59|5731.59|5750.54|5750.54|5760.57|5760.57|5731.54|5731.54|0
1586267400000|2020-04-07 13:50:00|5749.27|5749.27|5759.85|5759.85|5760.42|5760.42|5742.27|5742.27|0
1586267700000|2020-04-07 13:55:00|5760.61|5760.61|5777.71|5777.71|5777.98|5777.98|5755.17|5755.17|0
1586268000000|2020-04-07 14:00:00|5778.02|5778.02|5744.38|5744.38|5789.6|5789.6|5742.91|5742.91|0
1586268300000|2020-04-07 14:05:00|5744.49|5744.49|5688.55|5688.55|5747.95|5747.95|5687.98|5687.98|0
1586268600000|2020-04-07 14:10:00|5689.13|5689.13|5650.82|5650.82|5692.95|5692.95|5639.59|5639.59|0
1586268900000|2020-04-07 14:15:00|5654.62|5654.62|5640.79|5640.79|5655.2|5655.2|5626.55|5626.55|0
1586269200000|2020-04-07 14:20:00|5639.83|5639.83|5616.82|5616.82|5652.19|5652.19|5616.09|5616.09|0
1586269500000|2020-04-07 14:25:00|5617.61|5617.61|5628.7|5628.7|5667.69|5667.69|5617.61|5617.61|0
1586269800000|2020-04-07 14:30:00|5627.93|5627.93|5620.36|5620.36|5651.01|5651.01|5611.29|5611.29|0
1586270100000|2020-04-07 14:35:00|5619.2|5619.2|5603.73|5603.73|5626.58|5626.58|5595.08|5595.08|0
1586270400000|2020-04-07 14:40:00|5605|5605|5586.17|5586.17|5611.52|5611.52|5586.03|5586.03|0
1586270700000|2020-04-07 14:45:00|5586.75|5586.75|5572.88|5572.88|5603.3|5603.3|5568.7|5568.7|0
1586271000000|2020-04-07 14:50:00|5570.35|5570.35|5544.13|5544.13|5577.46|5577.46|5538.33|5538.33|0
1586271300000|2020-04-07 14:55:00|5545.4|5545.4|5571.35|5571.35|5576.26|5576.26|5540.35|5540.35|0
1586271600000|2020-04-07 15:00:00|5570.97|5570.97|5574.73|5574.73|5581.12|5581.12|5555.93|5555.93|0
1586271900000|2020-04-07 15:05:00|5574.63|5574.63|5641.53|5641.53|5641.53|5641.53|5572.2|5572.2|0
1586272200000|2020-04-07 15:10:00|5642.55|5642.55|5637.26|5637.26|5649.03|5649.03|5632.58|5632.58|0
1586272500000|2020-04-07 15:15:00|5636.88|5636.88|5645.86|5645.86|5664.03|5664.03|5636.88|5636.88|0
1586272800000|2020-04-07 15:20:00|5646.44|5646.44|5656.66|5656.66|5656.66|5656.66|5635.42|5635.42|0
1586273100000|2020-04-07 15:25:00|5657.17|5657.17|5683.61|5683.61|5692.55|5692.55|5647.83|5647.83|0
1586330100000|2020-04-08 07:15:00|5367.04|5367.04|5375.21|5375.21|5377.14|5377.14|5346.78|5346.78|0
1586330400000|2020-04-08 07:20:00|5374.34|5374.34|5385.67|5385.67|5409.03|5409.03|5373.94|5373.94|0
1586330700000|2020-04-08 07:25:00|5386.06|5386.06|5429|5429|5441.81|5441.81|5385.41|5385.41|0
1586331000000|2020-04-08 07:30:00|5423.67|5423.67|5394.71|5394.71|5425.19|5425.19|5387.2|5387.2|0
1586331300000|2020-04-08 07:35:00|5390.91|5390.91|5445.24|5445.24|5445.24|5445.24|5385.63|5385.63|0
1586331600000|2020-04-08 07:40:00|5445.62|5445.62|5438.18|5438.18|5462.07|5462.07|5434.04|5434.04|0
1586331900000|2020-04-08 07:45:00|5438.56|5438.56|5428.12|5428.12|5444.97|5444.97|5420.06|5420.06|0
1586332200000|2020-04-08 07:50:00|5429.39|5429.39|5437.8|5437.8|5445.23|5445.23|5429.39|5429.39|0
1586332500000|2020-04-08 07:55:00|5437.22|5437.22|5441.38|5441.38|5445.47|5445.47|5430.73|5430.73|0
1586332800000|2020-04-08 08:00:00|5440.61|5440.61|5448.14|5448.14|5449.23|5449.23|5436.71|5436.71|0
1586333100000|2020-04-08 08:05:00|5447.52|5447.52|5458.79|5458.79|5462.39|5462.39|5433.8|5433.8|0
1586333400000|2020-04-08 08:10:00|5456.19|5456.19|5437.66|5437.66|5458.79|5458.79|5434.86|5434.86|0
1586333700000|2020-04-08 08:15:00|5435.64|5435.64|5395.49|5395.49|5438.24|5438.24|5388.65|5388.65|0
1586334000000|2020-04-08 08:20:00|5398.03|5398.03|5404.95|5404.95|5405.97|5405.97|5391.85|5391.85|0
1586334300000|2020-04-08 08:25:00|5406.22|5406.22|5386.99|5386.99|5406.22|5406.22|5383.61|5383.61|0
1586334600000|2020-04-08 08:30:00|5387.28|5387.28|5362.8|5362.8|5387.28|5387.28|5362.13|5362.13|0
1586334900000|2020-04-08 08:35:00|5362.42|5362.42|5366.83|5366.83|5366.83|5366.83|5347.39|5347.39|0
1586335200000|2020-04-08 08:40:00|5368.09|5368.09|5382.33|5382.33|5387.56|5387.56|5368.09|5368.09|0
1586335500000|2020-04-08 08:45:00|5383.09|5383.09|5394.95|5394.95|5407.87|5407.87|5383.09|5383.09|0
1586335800000|2020-04-08 08:50:00|5394.66|5394.66|5392.46|5392.46|5395.42|5395.42|5384.51|5384.51|0
1586336100000|2020-04-08 08:55:00|5392.08|5392.08|5381.55|5381.55|5395.14|5395.14|5380|5380|0
1586336400000|2020-04-08 09:00:00|5382.82|5382.82|5399.06|5399.06|5399.26|5399.26|5380.88|5380.88|0
1586336700000|2020-04-08 09:05:00|5398.75|5398.75|5422.12|5422.12|5422.12|5422.12|5398.46|5398.46|0
1586337000000|2020-04-08 09:10:00|5421.74|5421.74|5426.2|5426.2|5432.17|5432.17|5418.4|5418.4|0
1586337300000|2020-04-08 09:15:00|5425.44|5425.44|5400.93|5400.93|5426.76|5426.76|5395.77|5395.77|0
1586337600000|2020-04-08 09:20:00|5400.42|5400.42|5373.22|5373.22|5408.79|5408.79|5372.81|5372.81|0
1586337900000|2020-04-08 09:25:00|5373.32|5373.32|5387.47|5387.47|5387.47|5387.47|5372.91|5372.91|0
1586338200000|2020-04-08 09:30:00|5388.05|5388.05|5370.52|5370.52|5400.22|5400.22|5370.52|5370.52|0
1586338500000|2020-04-08 09:35:00|5369.76|5369.76|5368.99|5368.99|5378.47|5378.47|5367.4|5367.4|0
1586338800000|2020-04-08 09:40:00|5370.26|5370.26|5392.16|5392.16|5394.04|5394.04|5370.26|5370.26|0
1586339100000|2020-04-08 09:45:00|5391.78|5391.78|5404.23|5404.23|5412.69|5412.69|5391.78|5391.78|0
1586339400000|2020-04-08 09:50:00|5404.61|5404.61|5391.43|5391.43|5404.61|5404.61|5387.08|5387.08|0
1586339700000|2020-04-08 09:55:00|5391.72|5391.72|5405.53|5405.53|5406.96|5406.96|5391.43|5391.43|0
1586340000000|2020-04-08 10:00:00|5405.25|5405.25|5427.86|5427.86|5431.31|5431.31|5405.25|5405.25|0
1586340300000|2020-04-08 10:05:00|5426.71|5426.71|5451.8|5451.8|5451.9|5451.9|5426.42|5426.42|0
1586340600000|2020-04-08 10:10:00|5450.94|5450.94|5436.63|5436.63|5452.32|5452.32|5430.64|5430.64|0
1586340900000|2020-04-08 10:15:00|5438.08|5438.08|5443.28|5443.28|5450.05|5450.05|5436.45|5436.45|0
1586341200000|2020-04-08 10:20:00|5442.9|5442.9|5436.6|5436.6|5452.87|5452.87|5436.6|5436.6|0
1586341500000|2020-04-08 10:25:00|5436.5|5436.5|5427.56|5427.56|5436.5|5436.5|5425.92|5425.92|0
1586341800000|2020-04-08 10:30:00|5429|5429|5430.51|5430.51|5436.89|5436.89|5427.26|5427.26|0
1586342100000|2020-04-08 10:35:00|5430.13|5430.13|5431.88|5431.88|5437.4|5437.4|5428.27|5428.27|0
1586342400000|2020-04-08 10:40:00|5432.17|5432.17|5424.9|5424.9|5433.04|5433.04|5421.32|5421.32|0
1586342700000|2020-04-08 10:45:00|5425.66|5425.66|5429.57|5429.57|5437.35|5437.35|5424.29|5424.29|0
1586343000000|2020-04-08 10:50:00|5428.31|5428.31|5450.44|5450.44|5454.09|5454.09|5425.39|5425.39|0
1586343300000|2020-04-08 10:55:00|5449.28|5449.28|5460.24|5460.24|5460.74|5460.74|5445.57|5445.57|0
1586343600000|2020-04-08 11:00:00|5460.79|5460.79|5466.65|5466.65|5469.66|5469.66|5459.35|5459.35|0
1586343900000|2020-04-08 11:05:00|5466.34|5466.34|5477.36|5477.36|5477.36|5477.36|5463.81|5463.81|0
1586344200000|2020-04-08 11:10:00|5475.78|5475.78|5504.58|5504.58|5509.02|5509.02|5474.63|5474.63|0
1586344500000|2020-04-08 11:15:00|5503.31|5503.31|5507.11|5507.11|5521.07|5521.07|5500.81|5500.81|0
1586344800000|2020-04-08 11:20:00|5507.69|5507.69|5495.5|5495.5|5507.79|5507.79|5485.64|5485.64|0
1586345100000|2020-04-08 11:25:00|5494.34|5494.34|5472.52|5472.52|5494.34|5494.34|5470.21|5470.21|0
1586345400000|2020-04-08 11:30:00|5472.21|5472.21|5459.57|5459.57|5472.21|5472.21|5455.97|5455.97|0
1586345700000|2020-04-08 11:35:00|5459.77|5459.77|5480.27|5480.27|5480.27|5480.27|5454.65|5454.65|0
1586346000000|2020-04-08 11:40:00|5480.48|5480.48|5465.93|5465.93|5487.34|5487.34|5465.54|5465.54|0
1586346300000|2020-04-08 11:45:00|5467.19|5467.19|5470.16|5470.16|5474.05|5474.05|5465.76|5465.76|0
1586346600000|2020-04-08 11:50:00|5471.3|5471.3|5489.85|5489.85|5497.59|5497.59|5471.3|5471.3|0
1586346900000|2020-04-08 11:55:00|5489.47|5489.47|5489.45|5489.45|5491.49|5491.49|5480.48|5480.48|0
1586347200000|2020-04-08 12:00:00|5486.92|5486.92|5499.08|5499.08|5499.59|5499.59|5482.5|5482.5|0
1586347500000|2020-04-08 12:05:00|5498.98|5498.98|5506.1|5506.1|5512.55|5512.55|5498.98|5498.98|0
1586347800000|2020-04-08 12:10:00|5508.13|5508.13|5520.73|5520.73|5523.22|5523.22|5508.13|5508.13|0
1586348100000|2020-04-08 12:15:00|5523.27|5523.27|5525.85|5525.85|5528.45|5528.45|5516.16|5516.16|0
1586348400000|2020-04-08 12:20:00|5526.36|5526.36|5535.02|5535.02|5537.97|5537.97|5525.98|5525.98|0
1586348700000|2020-04-08 12:25:00|5535.22|5535.22|5518.17|5518.17|5539.52|5539.52|5517.88|5517.88|0
1586349000000|2020-04-08 12:30:00|5518.46|5518.46|5515.23|5515.23|5528.76|5528.76|5514.85|5514.85|0
1586349300000|2020-04-08 12:35:00|5515.62|5515.62|5493.35|5493.35|5515.62|5515.62|5490.68|5490.68|0
1586349600000|2020-04-08 12:40:00|5493.64|5493.64|5500.41|5500.41|5502.65|5502.65|5493.64|5493.64|0
1586349900000|2020-04-08 12:45:00|5501.17|5501.17|5505.79|5505.79|5511.87|5511.87|5499.37|5499.37|0
1586350200000|2020-04-08 12:50:00|5505.03|5505.03|5474.08|5474.08|5505.03|5505.03|5474.08|5474.08|0
1586350500000|2020-04-08 12:55:00|5473.79|5473.79|5493.51|5493.51|5497.27|5497.27|5468.87|5468.87|0
1586350800000|2020-04-08 13:00:00|5493.36|5493.36|5506.16|5506.16|5508.83|5508.83|5493.36|5493.36|0
1586351100000|2020-04-08 13:05:00|5506.92|5506.92|5506.54|5506.54|5524.44|5524.44|5495.75|5495.75|0
1586351400000|2020-04-08 13:10:00|5505.96|5505.96|5478.24|5478.24|5507.28|5507.28|5468.46|5468.46|0
1586351700000|2020-04-08 13:15:00|5478.34|5478.34|5474.57|5474.57|5490.69|5490.69|5474.57|5474.57|0
1586352000000|2020-04-08 13:20:00|5474.18|5474.18|5455.67|5455.67|5476.82|5476.82|5455.29|5455.29|0
1586352300000|2020-04-08 13:25:00|5455.88|5455.88|5455.19|5455.19|5467.17|5467.17|5451.66|5451.66|0
1586352600000|2020-04-08 13:30:00|5454.81|5454.81|5465.16|5465.16|5492.29|5492.29|5454.81|5454.81|0
1586352900000|2020-04-08 13:35:00|5465.57|5465.57|5447.37|5447.37|5468.61|5468.61|5433.68|5433.68|0
1586353200000|2020-04-08 13:40:00|5447.07|5447.07|5456.66|5456.66|5467.91|5467.91|5447.07|5447.07|0
1586353500000|2020-04-08 13:45:00|5456.86|5456.86|5447.26|5447.26|5472.82|5472.82|5441.66|5441.66|0
1586353800000|2020-04-08 13:50:00|5443.46|5443.46|5425.84|5425.84|5450.29|5450.29|5422.88|5422.88|0
1586354100000|2020-04-08 13:55:00|5425.55|5425.55|5409.5|5409.5|5430.32|5430.32|5409.5|5409.5|0
1586354400000|2020-04-08 14:00:00|5409.4|5409.4|5425.49|5425.49|5434.72|5434.72|5409.4|5409.4|0
1586354700000|2020-04-08 14:05:00|5425.87|5425.87|5403.14|5403.14|5428.4|5428.4|5402.74|5402.74|0
1586355000000|2020-04-08 14:10:00|5404.41|5404.41|5406.61|5406.61|5410.26|5410.26|5401.24|5401.24|0
1586355300000|2020-04-08 14:15:00|5406.23|5406.23|5427.58|5427.58|5429.41|5429.41|5400.89|5400.89|0
1586355600000|2020-04-08 14:20:00|5428.45|5428.45|5434.73|5434.73|5436.79|5436.79|5422.88|5422.88|0
1586355900000|2020-04-08 14:25:00|5433.97|5433.97|5459.27|5459.27|5460.03|5460.03|5432.24|5432.24|0
1586356200000|2020-04-08 14:30:00|5459.37|5459.37|5454.25|5454.25|5460.09|5460.09|5447.7|5447.7|0
1586356500000|2020-04-08 14:35:00|5453.68|5453.68|5411.46|5411.46|5453.81|5453.81|5410.58|5410.58|0
1586356800000|2020-04-08 14:40:00|5412.72|5412.72|5382.2|5382.2|5413.61|5413.61|5379.48|5379.48|0
1586357100000|2020-04-08 14:45:00|5383.47|5383.47|5398.5|5398.5|5399.52|5399.52|5383.47|5383.47|0
1586357400000|2020-04-08 14:50:00|5398.71|5398.71|5394.76|5394.76|5412.01|5412.01|5394.19|5394.19|0
1586357700000|2020-04-08 14:55:00|5396.03|5396.03|5426.51|5426.51|5426.51|5426.51|5387.01|5387.01|0
1586358000000|2020-04-08 15:00:00|5426.13|5426.13|5409.24|5409.24|5426.13|5426.13|5403|5403|0
1586358300000|2020-04-08 15:05:00|5409.14|5409.14|5416.97|5416.97|5421.95|5421.95|5407.13|5407.13|0
1586358600000|2020-04-08 15:10:00|5417.35|5417.35|5442.48|5442.48|5448.27|5448.27|5417.35|5417.35|0
1586358900000|2020-04-08 15:15:00|5442.79|5442.79|5416.72|5416.72|5442.79|5442.79|5414.99|5414.99|0
1586359200000|2020-04-08 15:20:00|5416.43|5416.43|5445.23|5445.23|5448.05|5448.05|5415.85|5415.85|0
1586359500000|2020-04-08 15:25:00|5446.49|5446.49|5469.84|5469.84|5477.83|5477.83|5444.01|5444.01|0
1586416500000|2020-04-09 07:15:00|5685.16|5685.16|5681.4|5681.4|5710.12|5710.12|5671.73|5671.73|0
1586416800000|2020-04-09 07:20:00|5681.02|5681.02|5687.62|5687.62|5692.93|5692.93|5669.72|5669.72|0
1586417100000|2020-04-09 07:25:00|5688.38|5688.38|5660.69|5660.69|5688.38|5688.38|5646.82|5646.82|0
1586417400000|2020-04-09 07:30:00|5662.21|5662.21|5679.02|5679.02|5679.02|5679.02|5654.89|5654.89|0
1586417700000|2020-04-09 07:35:00|5679.47|5679.47|5683.63|5683.63|5693|5693|5676.42|5676.42|0
1586418000000|2020-04-09 07:40:00|5678.56|5678.56|5663.42|5663.42|5688.52|5688.52|5653.51|5653.51|0
1586418300000|2020-04-09 07:45:00|5664.69|5664.69|5666.9|5666.9|5689.7|5689.7|5664.69|5664.69|0
1586418600000|2020-04-09 07:50:00|5668.05|5668.05|5672.58|5672.58|5681.15|5681.15|5666.64|5666.64|0
1586418900000|2020-04-09 07:55:00|5672.47|5672.47|5667.98|5667.98|5672.47|5672.47|5658.44|5658.44|0
1586419200000|2020-04-09 08:00:00|5667.22|5667.22|5664.87|5664.87|5681.42|5681.42|5663.71|5663.71|0
1586419500000|2020-04-09 08:05:00|5665.25|5665.25|5658.16|5658.16|5668.18|5668.18|5648.89|5648.89|0
1586419800000|2020-04-09 08:10:00|5659.43|5659.43|5657.48|5657.48|5660.69|5660.69|5645.82|5645.82|0
1586420100000|2020-04-09 08:15:00|5658.05|5658.05|5658.73|5658.73|5672.88|5672.88|5657.2|5657.2|0
1586420400000|2020-04-09 08:20:00|5657.97|5657.97|5621.5|5621.5|5661.01|5661.01|5621.5|5621.5|0
1586420700000|2020-04-09 08:25:00|5621.19|5621.19|5599.93|5599.93|5622.15|5622.15|5599.23|5599.23|0
1586421000000|2020-04-09 08:30:00|5599.73|5599.73|5619.7|5619.7|5622.24|5622.24|5594.62|5594.62|0
1586421300000|2020-04-09 08:35:00|5619.12|5619.12|5564.44|5564.44|5619.12|5619.12|5564.39|5564.39|0
1586421600000|2020-04-09 08:40:00|5564.06|5564.06|5571.87|5571.87|5584.04|5584.04|5564.06|5564.06|0
1586421900000|2020-04-09 08:45:00|5571.29|5571.29|5575.23|5575.23|5587.77|5587.77|5570.78|5570.78|0
1586422200000|2020-04-09 08:50:00|5574.52|5574.52|5554.99|5554.99|5575.23|5575.23|5549.34|5549.34|0
1586422500000|2020-04-09 08:55:00|5554.79|5554.79|5535.52|5535.52|5558.59|5558.59|5525.26|5525.26|0
1586422800000|2020-04-09 09:00:00|5534.25|5534.25|5535.12|5535.12|5552.82|5552.82|5532.79|5532.79|0
1586423100000|2020-04-09 09:05:00|5534.74|5534.74|5516.45|5516.45|5534.74|5534.74|5512.8|5512.8|0
1586423400000|2020-04-09 09:10:00|5516.83|5516.83|5494.68|5494.68|5516.83|5516.83|5492.54|5492.54|0
1586423700000|2020-04-09 09:15:00|5494.11|5494.11|5478.29|5478.29|5495.12|5495.12|5477.53|5477.53|0
1586424000000|2020-04-09 09:20:00|5477.4|5477.4|5502.48|5502.48|5504.51|5504.51|5476.23|5476.23|0
1586424300000|2020-04-09 09:25:00|5501.22|5501.22|5549.59|5549.59|5550.58|5550.58|5501.22|5501.22|0
1586424600000|2020-04-09 09:30:00|5549.69|5549.69|5529.93|5529.93|5558.43|5558.43|5529.93|5529.93|0
1586424900000|2020-04-09 09:35:00|5529.17|5529.17|5512.49|5512.49|5529.17|5529.17|5497.84|5497.84|0
1586425200000|2020-04-09 09:40:00|5512.18|5512.18|5524.05|5524.05|5541.7|5541.7|5512.18|5512.18|0
1586425500000|2020-04-09 09:45:00|5524.87|5524.87|5508.53|5508.53|5536.27|5536.27|5501.12|5501.12|0
1586425800000|2020-04-09 09:50:00|5507.26|5507.26|5498.51|5498.51|5516.92|5516.92|5492.29|5492.29|0
1586426100000|2020-04-09 09:55:00|5499.09|5499.09|5497.52|5497.52|5506.26|5506.26|5489.12|5489.12|0
1586426400000|2020-04-09 10:00:00|5496.9|5496.9|5523.56|5523.56|5529.81|5529.81|5493.21|5493.21|0
1586426700000|2020-04-09 10:05:00|5523.36|5523.36|5522.95|5522.95|5528.97|5528.97|5515.16|5515.16|0
1586427000000|2020-04-09 10:10:00|5524.1|5524.1|5514.92|5514.92|5524.1|5524.1|5511.94|5511.94|0
1586427300000|2020-04-09 10:15:00|5518.72|5518.72|5503.98|5503.98|5520.6|5520.6|5503.98|5503.98|0
1586427600000|2020-04-09 10:20:00|5504.36|5504.36|5495.26|5495.26|5509.92|5509.92|5495.26|5495.26|0
1586427900000|2020-04-09 10:25:00|5493.61|5493.61|5505.02|5505.02|5506.74|5506.74|5485.87|5485.87|0
1586428200000|2020-04-09 10:30:00|5504.92|5504.92|5499.53|5499.53|5518.95|5518.95|5496.92|5496.92|0
1586428500000|2020-04-09 10:35:00|5499.63|5499.63|5520.02|5520.02|5520.02|5520.02|5499.43|5499.43|0
1586428800000|2020-04-09 10:40:00|5518.28|5518.28|5522.83|5522.83|5528.96|5528.96|5515.62|5515.62|0
1586429100000|2020-04-09 10:45:00|5521.68|5521.68|5522.97|5522.97|5526.14|5526.14|5516.95|5516.95|0
1586429400000|2020-04-09 10:50:00|5523.28|5523.28|5520.29|5520.29|5528.26|5528.26|5519.59|5519.59|0
1586429700000|2020-04-09 10:55:00|5519.53|5519.53|5529.29|5529.29|5534.83|5534.83|5516.94|5516.94|0
1586430000000|2020-04-09 11:00:00|5531.2|5531.2|5543.93|5543.93|5545.85|5545.85|5528.1|5528.1|0
1586430300000|2020-04-09 11:05:00|5544.51|5544.51|5550.04|5550.04|5557.69|5557.69|5531.24|5531.24|0
1586430600000|2020-04-09 11:10:00|5550.62|5550.62|5557.07|5557.07|5571.16|5571.16|5549.86|5549.86|0
1586430900000|2020-04-09 11:15:00|5556.69|5556.69|5566.07|5566.07|5570.49|5570.49|5554.91|5554.91|0
1586431200000|2020-04-09 11:20:00|5563.54|5563.54|5548.4|5548.4|5573.9|5573.9|5548.4|5548.4|0
1586431500000|2020-04-09 11:25:00|5547.64|5547.64|5529.12|5529.12|5552.8|5552.8|5529.12|5529.12|0
1586431800000|2020-04-09 11:30:00|5528.36|5528.36|5528.64|5528.64|5531.09|5531.09|5517.24|5517.24|0
1586432100000|2020-04-09 11:35:00|5528.44|5528.44|5537.54|5537.54|5539.93|5539.93|5525.87|5525.87|0
1586432400000|2020-04-09 11:40:00|5536.96|5536.96|5536.14|5536.14|5538.47|5538.47|5528.04|5528.04|0
1586432700000|2020-04-09 11:45:00|5534.98|5534.98|5566.7|5566.7|5567.18|5567.18|5530.01|5530.01|0
1586433000000|2020-04-09 11:50:00|5566.4|5566.4|5569.62|5569.62|5574.2|5574.2|5560.87|5560.87|0
1586433300000|2020-04-09 11:55:00|5569.05|5569.05|5568.2|5568.2|5575.02|5575.02|5567.48|5567.48|0
1586433600000|2020-04-09 12:00:00|5568.5|5568.5|5539.03|5539.03|5575.02|5575.02|5539.03|5539.03|0
1586433900000|2020-04-09 12:05:00|5540.76|5540.76|5532.13|5532.13|5543.7|5543.7|5531.25|5531.25|0
1586434200000|2020-04-09 12:10:00|5532.89|5532.89|5531.27|5531.27|5537.22|5537.22|5525.53|5525.53|0
1586434500000|2020-04-09 12:15:00|5532.54|5532.54|5509.01|5509.01|5534.96|5534.96|5504.21|5504.21|0
1586434800000|2020-04-09 12:20:00|5510.27|5510.27|5518.1|5518.1|5532.69|5532.69|5510.27|5510.27|0
1586435100000|2020-04-09 12:25:00|5518.68|5518.68|5518.39|5518.39|5523.06|5523.06|5513.25|5513.25|0
1586435400000|2020-04-09 12:30:00|5519.91|5519.91|5546.66|5546.66|5549.57|5549.57|5516.49|5516.49|0
1586435700000|2020-04-09 12:35:00|5544.88|5544.88|5519.01|5519.01|5546.15|5546.15|5516.37|5516.37|0
1586436000000|2020-04-09 12:40:00|5519.39|5519.39|5546.4|5546.4|5546.4|5546.4|5514.17|5514.17|0
1586436300000|2020-04-09 12:45:00|5548.14|5548.14|5558.33|5558.33|5560.01|5560.01|5544.33|5544.33|0
1586436600000|2020-04-09 12:50:00|5558.91|5558.91|5571.34|5571.34|5571.34|5571.34|5558.91|5558.91|0
1586436900000|2020-04-09 12:55:00|5570.96|5570.96|5583.71|5583.71|5593.24|5593.24|5565.94|5565.94|0
1586437200000|2020-04-09 13:00:00|5584.47|5584.47|5587.6|5587.6|5601.2|5601.2|5584.47|5584.47|0
1586437500000|2020-04-09 13:05:00|5590.14|5590.14|5602.3|5602.3|5607|5607|5588.47|5588.47|0
1586437800000|2020-04-09 13:10:00|5603.56|5603.56|5600.91|5600.91|5610.91|5610.91|5594.89|5594.89|0
1586438100000|2020-04-09 13:15:00|5601.67|5601.67|5608.95|5608.95|5608.95|5608.95|5583.55|5583.55|0
1586438400000|2020-04-09 13:20:00|5607.68|5607.68|5628.06|5628.06|5628.06|5628.06|5602.58|5602.58|0
1586438700000|2020-04-09 13:25:00|5626.92|5626.92|5667.71|5667.71|5667.71|5667.71|5621.16|5621.16|0
1586439000000|2020-04-09 13:30:00|5671.51|5671.51|5693.05|5693.05|5716.05|5716.05|5671.51|5671.51|0
1586439300000|2020-04-09 13:35:00|5692.64|5692.64|5724.63|5724.63|5726.48|5726.48|5691.23|5691.23|0
1586439600000|2020-04-09 13:40:00|5727.17|5727.17|5775.58|5775.58|5776.54|5776.54|5727.17|5727.17|0
1586439900000|2020-04-09 13:45:00|5775.48|5775.48|5803.09|5803.09|5813.3|5813.3|5775.48|5775.48|0
1586440200000|2020-04-09 13:50:00|5802.99|5802.99|5818.28|5818.28|5827.43|5827.43|5796.36|5796.36|0
1586440500000|2020-04-09 13:55:00|5818.63|5818.63|5845.06|5845.06|5848.26|5848.26|5814.79|5814.79|0
1586440800000|2020-04-09 14:00:00|5846.32|5846.32|5847.83|5847.83|5853.99|5853.99|5818.45|5818.45|0
1586441100000|2020-04-09 14:05:00|5846.56|5846.56|5769.8|5769.8|5858.02|5858.02|5769.8|5769.8|0
1586441400000|2020-04-09 14:10:00|5770.94|5770.94|5794.67|5794.67|5805.48|5805.48|5770.94|5770.94|0
1586441700000|2020-04-09 14:15:00|5795.43|5795.43|5748.82|5748.82|5797.38|5797.38|5745.01|5745.01|0
1586442000000|2020-04-09 14:20:00|5748.92|5748.92|5720.52|5720.52|5757.64|5757.64|5716.72|5716.72|0
1586442300000|2020-04-09 14:25:00|5720.83|5720.83|5756.24|5756.24|5757.39|5757.39|5710.31|5710.31|0
1586442600000|2020-04-09 14:30:00|5756.82|5756.82|5777.83|5777.83|5777.83|5777.83|5735.71|5735.71|0
1586442900000|2020-04-09 14:35:00|5777.26|5777.26|5783.38|5783.38|5788.6|5788.6|5770.8|5770.8|0
1586443200000|2020-04-09 14:40:00|5783.48|5783.48|5778.64|5778.64|5790.47|5790.47|5771.37|5771.37|0
1586443500000|2020-04-09 14:45:00|5779.22|5779.22|5756.88|5756.88|5786.76|5786.76|5756.88|5756.88|0
1586443800000|2020-04-09 14:50:00|5755.61|5755.61|5704.44|5704.44|5756.97|5756.97|5704.44|5704.44|0
1586444100000|2020-04-09 14:55:00|5704.83|5704.83|5720.16|5720.16|5732.67|5732.67|5704.83|5704.83|0
1586444400000|2020-04-09 15:00:00|5719.78|5719.78|5674.33|5674.33|5722.32|5722.32|5674.33|5674.33|0
1586444700000|2020-04-09 15:05:00|5673.95|5673.95|5655.66|5655.66|5676.76|5676.76|5655.08|5655.08|0
1586445000000|2020-04-09 15:10:00|5655.86|5655.86|5662.45|5662.45|5663.3|5663.3|5646.15|5646.15|0
1586445300000|2020-04-09 15:15:00|5664.18|5664.18|5644.47|5644.47|5673.33|5673.33|5638.77|5638.77|0
1586445600000|2020-04-09 15:20:00|5644.95|5644.95|5641.88|5641.88|5661.63|5661.63|5637.32|5637.32|0
1586445900000|2020-04-09 15:25:00|5641.98|5641.98|5684.01|5684.01|5684.43|5684.43|5621.15|5621.15|0
1586848500000|2020-04-14 07:15:00|5685.32|5685.32|5698.54|5698.54|5705.64|5705.64|5678.54|5678.54|0
1586848800000|2020-04-14 07:20:00|5695.65|5695.65|5672.88|5672.88|5695.65|5695.65|5670.17|5670.17|0
1586849100000|2020-04-14 07:25:00|5674.14|5674.14|5642.59|5642.59|5674.14|5674.14|5642.21|5642.21|0
1586849400000|2020-04-14 07:30:00|5635.44|5635.44|5682.93|5682.93|5682.93|5682.93|5632.75|5632.75|0
1586849700000|2020-04-14 07:35:00|5682.68|5682.68|5674.93|5674.93|5714.24|5714.24|5674.93|5674.93|0
1586850000000|2020-04-14 07:40:00|5673.66|5673.66|5684.47|5684.47|5694.37|5694.37|5664.55|5664.55|0
1586850300000|2020-04-14 07:45:00|5684.85|5684.85|5699.66|5699.66|5705.63|5705.63|5684.85|5684.85|0
1586850600000|2020-04-14 07:50:00|5698.14|5698.14|5687.96|5687.96|5698.14|5698.14|5680.02|5680.02|0
1586850900000|2020-04-14 07:55:00|5688.34|5688.34|5699.49|5699.49|5699.87|5699.87|5684.6|5684.6|0
1586851200000|2020-04-14 08:00:00|5698.34|5698.34|5677.93|5677.93|5701.8|5701.8|5671.49|5671.49|0
1586851500000|2020-04-14 08:05:00|5675.39|5675.39|5671.7|5671.7|5678.64|5678.64|5665.98|5665.98|0
1586851800000|2020-04-14 08:10:00|5672.28|5672.28|5674.46|5674.46|5682.08|5682.08|5671.02|5671.02|0
1586852100000|2020-04-14 08:15:00|5673.19|5673.19|5673.71|5673.71|5680.63|5680.63|5670.05|5670.05|0
1586852400000|2020-04-14 08:20:00|5672.95|5672.95|5678.62|5678.62|5679.27|5679.27|5660.11|5660.11|0
1586852700000|2020-04-14 08:25:00|5679.2|5679.2|5685.03|5685.03|5691.06|5691.06|5676.36|5676.36|0
1586853000000|2020-04-14 08:30:00|5684.65|5684.65|5685.54|5685.54|5692.07|5692.07|5683.15|5683.15|0
1586853300000|2020-04-14 08:35:00|5684.28|5684.28|5671.37|5671.37|5684.48|5684.48|5670.81|5670.81|0
1586853600000|2020-04-14 08:40:00|5671.67|5671.67|5668.78|5668.78|5677.48|5677.48|5662.99|5662.99|0
1586853900000|2020-04-14 08:45:00|5668.57|5668.57|5628.81|5628.81|5669.39|5669.39|5627.03|5627.03|0
1586854200000|2020-04-14 08:50:00|5627.54|5627.54|5628.73|5628.73|5628.73|5628.73|5618.33|5618.33|0
1586854500000|2020-04-14 08:55:00|5629.11|5629.11|5637.55|5637.55|5637.55|5637.55|5623.64|5623.64|0
1586854800000|2020-04-14 09:00:00|5636.79|5636.79|5642.52|5642.52|5645.09|5645.09|5634.5|5634.5|0
1586855100000|2020-04-14 09:05:00|5641.25|5641.25|5647.83|5647.83|5648.79|5648.79|5639.98|5639.98|0
1586855400000|2020-04-14 09:10:00|5646.57|5646.57|5649.55|5649.55|5653.62|5653.62|5634.91|5634.91|0
1586855700000|2020-04-14 09:15:00|5649.17|5649.17|5661.26|5661.26|5662.25|5662.25|5644.44|5644.44|0
1586856000000|2020-04-14 09:20:00|5660.68|5660.68|5653.82|5653.82|5660.74|5660.74|5653.44|5653.44|0
1586856300000|2020-04-14 09:25:00|5652.55|5652.55|5647.36|5647.36|5652.55|5652.55|5635.46|5635.46|0
1586856600000|2020-04-14 09:30:00|5646.98|5646.98|5640.53|5640.53|5656.42|5656.42|5637.2|5637.2|0
1586856900000|2020-04-14 09:35:00|5638.21|5638.21|5633.43|5633.43|5641.1|5641.1|5623.17|5623.17|0
1586857200000|2020-04-14 09:40:00|5633.05|5633.05|5635.83|5635.83|5642.29|5642.29|5632.08|5632.08|0
1586857500000|2020-04-14 09:45:00|5636.22|5636.22|5649.74|5649.74|5650.89|5650.89|5634.72|5634.72|0
1586857800000|2020-04-14 09:50:00|5647.2|5647.2|5650.3|5650.3|5651.43|5651.43|5647.2|5647.2|0
1586858100000|2020-04-14 09:55:00|5649.99|5649.99|5658.69|5658.69|5659.85|5659.85|5646.91|5646.91|0
1586858400000|2020-04-14 10:00:00|5658.08|5658.08|5639.46|5639.46|5658.08|5658.08|5639.46|5639.46|0
1586858700000|2020-04-14 10:05:00|5639.25|5639.25|5639.24|5639.24|5640.02|5640.02|5634.61|5634.61|0
1586859000000|2020-04-14 10:10:00|5640.38|5640.38|5633.78|5633.78|5641.15|5641.15|5633.78|5633.78|0
1586859300000|2020-04-14 10:15:00|5632.62|5632.62|5632.32|5632.32|5634.02|5634.02|5626.91|5626.91|0
1586859600000|2020-04-14 10:20:00|5631.05|5631.05|5642.52|5642.52|5650.23|5650.23|5630.17|5630.17|0
1586859900000|2020-04-14 10:25:00|5641.95|5641.95|5648.63|5648.63|5649.41|5649.41|5641.23|5641.23|0
1586860200000|2020-04-14 10:30:00|5648.94|5648.94|5652.23|5652.23|5652.99|5652.99|5647.29|5647.29|0
1586860500000|2020-04-14 10:35:00|5653.5|5653.5|5656.42|5656.42|5657.79|5657.79|5646.89|5646.89|0
1586860800000|2020-04-14 10:40:00|5656.37|5656.37|5655.6|5655.6|5668.97|5668.97|5655.16|5655.16|0
1586861100000|2020-04-14 10:45:00|5654.98|5654.98|5661.9|5661.9|5664.43|5664.43|5654.37|5654.37|0
1586861400000|2020-04-14 10:50:00|5661.8|5661.8|5652.12|5652.12|5662.37|5662.37|5647.77|5647.77|0
1586861700000|2020-04-14 10:55:00|5652.5|5652.5|5658.21|5658.21|5658.21|5658.21|5643.91|5643.91|0
1586862000000|2020-04-14 11:00:00|5658.06|5658.06|5656.89|5656.89|5669.26|5669.26|5655.52|5655.52|0
1586862300000|2020-04-14 11:05:00|5655.16|5655.16|5669.37|5669.37|5677.34|5677.34|5655.16|5655.16|0
1586862600000|2020-04-14 11:10:00|5669.58|5669.58|5675.66|5675.66|5680.53|5680.53|5669.27|5669.27|0
1586862900000|2020-04-14 11:15:00|5676.24|5676.24|5669.8|5669.8|5682.15|5682.15|5667.57|5667.57|0
1586863200000|2020-04-14 11:20:00|5670.28|5670.28|5666.27|5666.27|5675.74|5675.74|5666.27|5666.27|0
1586863500000|2020-04-14 11:25:00|5666.68|5666.68|5673.04|5673.04|5673.14|5673.14|5663.36|5663.36|0
1586863800000|2020-04-14 11:30:00|5674.31|5674.31|5662.83|5662.83|5674.85|5674.85|5662.83|5662.83|0
1586864100000|2020-04-14 11:35:00|5662.45|5662.45|5660.62|5660.62|5666.89|5666.89|5657.06|5657.06|0
1586864400000|2020-04-14 11:40:00|5660.32|5660.32|5646.72|5646.72|5660.32|5660.32|5645.07|5645.07|0
1586864700000|2020-04-14 11:45:00|5647.88|5647.88|5652.9|5652.9|5654.17|5654.17|5640.34|5640.34|0
1586865000000|2020-04-14 11:50:00|5651.63|5651.63|5635.49|5635.49|5651.63|5651.63|5634.12|5634.12|0
1586865300000|2020-04-14 11:55:00|5635.18|5635.18|5626.7|5626.7|5635.18|5635.18|5625.08|5625.08|0
1586865600000|2020-04-14 12:00:00|5626.32|5626.32|5649.65|5649.65|5654.49|5654.49|5626.32|5626.32|0
1586865900000|2020-04-14 12:05:00|5648.5|5648.5|5649.87|5649.87|5663.01|5663.01|5648.5|5648.5|0
1586866200000|2020-04-14 12:10:00|5649.1|5649.1|5651.97|5651.97|5659.17|5659.17|5635.4|5635.4|0
1586866500000|2020-04-14 12:15:00|5650.32|5650.32|5665.67|5665.67|5674.49|5674.49|5649.12|5649.12|0
1586866800000|2020-04-14 12:20:00|5665.29|5665.29|5659.08|5659.08|5665.29|5665.29|5656.23|5656.23|0
1586867100000|2020-04-14 12:25:00|5656.54|5656.54|5644.87|5644.87|5657.28|5657.28|5642.47|5642.47|0
1586867400000|2020-04-14 12:30:00|5644.29|5644.29|5642.37|5642.37|5645.58|5645.58|5635.04|5635.04|0
1586867700000|2020-04-14 12:35:00|5642.94|5642.94|5624.83|5624.83|5646.22|5646.22|5621.88|5621.88|0
1586868000000|2020-04-14 12:40:00|5623.67|5623.67|5606.06|5606.06|5623.67|5623.67|5606.06|5606.06|0
1586868300000|2020-04-14 12:45:00|5605.68|5605.68|5613.83|5613.83|5615.98|5615.98|5599.9|5599.9|0
1586868600000|2020-04-14 12:50:00|5612.56|5612.56|5606.92|5606.92|5613.51|5613.51|5605.55|5605.55|0
1586868900000|2020-04-14 12:55:00|5607.5|5607.5|5607.73|5607.73|5617.28|5617.28|5607.15|5607.15|0
1586869200000|2020-04-14 13:00:00|5607.15|5607.15|5587.28|5587.28|5608.62|5608.62|5587.28|5587.28|0
1586869500000|2020-04-14 13:05:00|5588.55|5588.55|5601.25|5601.25|5607.61|5607.61|5588.55|5588.55|0
1586869800000|2020-04-14 13:10:00|5600.95|5600.95|5606.24|5606.24|5610.83|5610.83|5595.49|5595.49|0
1586870100000|2020-04-14 13:15:00|5605.66|5605.66|5609.79|5609.79|5613.23|5613.23|5600.9|5600.9|0
1586870400000|2020-04-14 13:20:00|5608.52|5608.52|5592.21|5592.21|5608.52|5608.52|5591.05|5591.05|0
1586870700000|2020-04-14 13:25:00|5593.09|5593.09|5608.81|5608.81|5610.73|5610.73|5592.89|5592.89|0
1586871000000|2020-04-14 13:30:00|5607.54|5607.54|5615.93|5615.93|5615.93|5615.93|5591.96|5591.96|0
1586871300000|2020-04-14 13:35:00|5616.51|5616.51|5635.71|5635.71|5637.18|5637.18|5615.36|5615.36|0
1586871600000|2020-04-14 13:40:00|5633.17|5633.17|5623.48|5623.48|5633.17|5633.17|5608.61|5608.61|0
1586871900000|2020-04-14 13:45:00|5624.75|5624.75|5633.47|5633.47|5637.46|5637.46|5609.25|5609.25|0
1586872200000|2020-04-14 13:50:00|5634.74|5634.74|5648.65|5648.65|5656.38|5656.38|5634.74|5634.74|0
1586872500000|2020-04-14 13:55:00|5648.55|5648.55|5635.24|5635.24|5653.76|5653.76|5634.69|5634.69|0
1586872800000|2020-04-14 14:00:00|5634.09|5634.09|5635.5|5635.5|5646.34|5646.34|5623.3|5623.3|0
1586873100000|2020-04-14 14:05:00|5635.09|5635.09|5603.94|5603.94|5637.22|5637.22|5603.94|5603.94|0
1586873400000|2020-04-14 14:10:00|5603.84|5603.84|5603.62|5603.62|5622.89|5622.89|5601.63|5601.63|0
1586873700000|2020-04-14 14:15:00|5604|5604|5633.17|5633.17|5633.17|5633.17|5602.65|5602.65|0
1586874000000|2020-04-14 14:20:00|5633.27|5633.27|5627.1|5627.1|5639.32|5639.32|5625.15|5625.15|0
1586874300000|2020-04-14 14:25:00|5629.06|5629.06|5614.38|5614.38|5631.49|5631.49|5600.96|5600.96|0
1586874600000|2020-04-14 14:30:00|5614.66|5614.66|5590.01|5590.01|5614.66|5614.66|5584.46|5584.46|0
1586874900000|2020-04-14 14:35:00|5591.28|5591.28|5586.85|5586.85|5598.99|5598.99|5585.47|5585.47|0
1586875200000|2020-04-14 14:40:00|5588.12|5588.12|5597.94|5597.94|5598.19|5598.19|5581.44|5581.44|0
1586875500000|2020-04-14 14:45:00|5598.51|5598.51|5597.2|5597.2|5603.32|5603.32|5588.92|5588.92|0
1586875800000|2020-04-14 14:50:00|5598.47|5598.47|5588.53|5588.53|5599.74|5599.74|5588.53|5588.53|0
1586876100000|2020-04-14 14:55:00|5588.22|5588.22|5574.28|5574.28|5591.09|5591.09|5569.72|5569.72|0
1586876400000|2020-04-14 15:00:00|5574.23|5574.23|5564.31|5564.31|5595.96|5595.96|5564.31|5564.31|0
1586876700000|2020-04-14 15:05:00|5564.69|5564.69|5540.69|5540.69|5565.07|5565.07|5539.62|5539.62|0
1586877000000|2020-04-14 15:10:00|5541.95|5541.95|5523.44|5523.44|5555.75|5555.75|5516.66|5516.66|0
1586877300000|2020-04-14 15:15:00|5525.86|5525.86|5532.96|5532.96|5539.01|5539.01|5523.77|5523.77|0
1586877600000|2020-04-14 15:20:00|5532.65|5532.65|5554|5554|5557.12|5557.12|5527.35|5527.35|0
1586877900000|2020-04-14 15:25:00|5556.67|5556.67|5548.47|5548.47|5570.03|5570.03|5536.91|5536.91|0
1586934900000|2020-04-15 07:15:00|5476.88|5476.88|5441.49|5441.49|5476.88|5476.88|5440.6|5440.6|0
1586935200000|2020-04-15 07:20:00|5441.8|5441.8|5416.95|5416.95|5442.4|5442.4|5406.45|5406.45|0
1586935500000|2020-04-15 07:25:00|5413.15|5413.15|5396.09|5396.09|5422.15|5422.15|5396.09|5396.09|0
1586935800000|2020-04-15 07:30:00|5394.56|5394.56|5378.53|5378.53|5394.56|5394.56|5360.27|5360.27|0
1586936100000|2020-04-15 07:35:00|5380.7|5380.7|5386.94|5386.94|5390.7|5390.7|5370.06|5370.06|0
1586936400000|2020-04-15 07:40:00|5387.46|5387.46|5367.35|5367.35|5388.41|5388.41|5361.73|5361.73|0
1586936700000|2020-04-15 07:45:00|5367.93|5367.93|5345.93|5345.93|5372.04|5372.04|5343.62|5343.62|0
1586937000000|2020-04-15 07:50:00|5344.92|5344.92|5338.09|5338.09|5349.1|5349.1|5330.84|5330.84|0
1586937300000|2020-04-15 07:55:00|5336.06|5336.06|5310.87|5310.87|5340.88|5340.88|5309.43|5309.43|0
1586937600000|2020-04-15 08:00:00|5309.85|5309.85|5327.15|5327.15|5334.71|5334.71|5309.33|5309.33|0
1586937900000|2020-04-15 08:05:00|5327.53|5327.53|5345.34|5345.34|5348.77|5348.77|5327.53|5327.53|0
1586938200000|2020-04-15 08:10:00|5344.58|5344.58|5328.44|5328.44|5349.33|5349.33|5327.67|5327.67|0
1586938500000|2020-04-15 08:15:00|5327.3|5327.3|5340.01|5340.01|5340.01|5340.01|5323.88|5323.88|0
1586938800000|2020-04-15 08:20:00|5340.49|5340.49|5361.06|5361.06|5364.2|5364.2|5339.75|5339.75|0
1586939100000|2020-04-15 08:25:00|5360.68|5360.68|5352.51|5352.51|5360.68|5360.68|5350.7|5350.7|0
1586939400000|2020-04-15 08:30:00|5350.99|5350.99|5360.24|5360.24|5360.24|5360.24|5347.48|5347.48|0
1586939700000|2020-04-15 08:35:00|5359.86|5359.86|5351.65|5351.65|5362.86|5362.86|5349.2|5349.2|0
1586940000000|2020-04-15 08:40:00|5351.5|5351.5|5347.58|5347.58|5358.76|5358.76|5347.48|5347.48|0
1586940300000|2020-04-15 08:45:00|5346.57|5346.57|5337.5|5337.5|5350.47|5350.47|5337.5|5337.5|0
1586940600000|2020-04-15 08:50:00|5336.92|5336.92|5337.43|5337.43|5349.61|5349.61|5323.24|5323.24|0
1586940900000|2020-04-15 08:55:00|5337.05|5337.05|5348.06|5348.06|5348.06|5348.06|5326.27|5326.27|0
1586941200000|2020-04-15 09:00:00|5349.08|5349.08|5337.82|5337.82|5349.84|5349.84|5325.3|5325.3|0
1586941500000|2020-04-15 09:05:00|5337.24|5337.24|5329.31|5329.31|5338.26|5338.26|5325.12|5325.12|0
1586941800000|2020-04-15 09:10:00|5330.33|5330.33|5345.63|5345.63|5345.63|5345.63|5328.59|5328.59|0
1586942100000|2020-04-15 09:15:00|5345.34|5345.34|5329.77|5329.77|5353.75|5353.75|5329.26|5329.26|0
1586942400000|2020-04-15 09:20:00|5327.46|5327.46|5331.78|5331.78|5340.48|5340.48|5327.46|5327.46|0
1586942700000|2020-04-15 09:25:00|5331.4|5331.4|5324.26|5324.26|5331.99|5331.99|5320.14|5320.14|0
1586943000000|2020-04-15 09:30:00|5324.16|5324.16|5340.19|5340.19|5343.35|5343.35|5324.16|5324.16|0
1586943300000|2020-04-15 09:35:00|5340.58|5340.58|5347.87|5347.87|5349.6|5349.6|5339.46|5339.46|0
1586943600000|2020-04-15 09:40:00|5347.67|5347.67|5352.55|5352.55|5353.64|5353.64|5345.04|5345.04|0
1586943900000|2020-04-15 09:45:00|5352.45|5352.45|5367.66|5367.66|5367.66|5367.66|5348.93|5348.93|0
1586944200000|2020-04-15 09:50:00|5367.16|5367.16|5366.66|5366.66|5369.23|5369.23|5362.74|5362.74|0
1586944500000|2020-04-15 09:55:00|5366.37|5366.37|5376.49|5376.49|5378.22|5378.22|5361.7|5361.7|0
1586944800000|2020-04-15 10:00:00|5375.26|5375.26|5404.41|5404.41|5405.62|5405.62|5371.23|5371.23|0
1586945100000|2020-04-15 10:05:00|5404.2|5404.2|5388.7|5388.7|5408.1|5408.1|5388.7|5388.7|0
1586945400000|2020-04-15 10:10:00|5388.9|5388.9|5399.38|5399.38|5401.87|5401.87|5388.9|5388.9|0
1586945700000|2020-04-15 10:15:00|5400.15|5400.15|5389.36|5389.36|5406.8|5406.8|5389.25|5389.25|0
1586946000000|2020-04-15 10:20:00|5388.21|5388.21|5373.21|5373.21|5388.21|5388.21|5369.3|5369.3|0
1586946300000|2020-04-15 10:25:00|5374.35|5374.35|5373.44|5373.44|5376.82|5376.82|5370.32|5370.32|0
1586946600000|2020-04-15 10:30:00|5372.42|5372.42|5373.69|5373.69|5381.9|5381.9|5369.43|5369.43|0
1586946900000|2020-04-15 10:35:00|5371.88|5371.88|5383.66|5383.66|5388.27|5388.27|5371.51|5371.51|0
1586947200000|2020-04-15 10:40:00|5383.46|5383.46|5372.62|5372.62|5383.46|5383.46|5369.77|5369.77|0
1586947500000|2020-04-15 10:45:00|5372.82|5372.82|5349.26|5349.26|5374.42|5374.42|5348.88|5348.88|0
1586947800000|2020-04-15 10:50:00|5349.06|5349.06|5343.12|5343.12|5351.96|5351.96|5339.01|5339.01|0
1586948100000|2020-04-15 10:55:00|5342.83|5342.83|5360.34|5360.34|5360.34|5360.34|5336.76|5336.76|0
1586948400000|2020-04-15 11:00:00|5360.64|5360.64|5376.68|5376.68|5380.61|5380.61|5360.64|5360.64|0
1586948700000|2020-04-15 11:05:00|5377.19|5377.19|5382.43|5382.43|5384.26|5384.26|5373.69|5373.69|0
1586949000000|2020-04-15 11:10:00|5381.41|5381.41|5374.86|5374.86|5381.41|5381.41|5369.05|5369.05|0
1586949300000|2020-04-15 11:15:00|5374.76|5374.76|5357.74|5357.74|5375.47|5375.47|5357.74|5357.74|0
1586949600000|2020-04-15 11:20:00|5358.89|5358.89|5354.93|5354.93|5364.81|5364.81|5354.06|5354.06|0
1586949900000|2020-04-15 11:25:00|5355.03|5355.03|5363.58|5363.58|5363.96|5363.96|5351.74|5351.74|0
1586950200000|2020-04-15 11:30:00|5363.38|5363.38|5385.74|5385.74|5389.88|5389.88|5362.8|5362.8|0
1586950500000|2020-04-15 11:35:00|5384.22|5384.22|5388.12|5388.12|5392.64|5392.64|5381.15|5381.15|0
1586950800000|2020-04-15 11:40:00|5387.74|5387.74|5361.7|5361.7|5387.74|5387.74|5361.7|5361.7|0
1586951100000|2020-04-15 11:45:00|5359.68|5359.68|5363.3|5363.3|5370.21|5370.21|5358.92|5358.92|0
1586951400000|2020-04-15 11:50:00|5361.28|5361.28|5335.99|5335.99|5361.89|5361.89|5335.99|5335.99|0
1586951700000|2020-04-15 11:55:00|5337.15|5337.15|5344.78|5344.78|5345.73|5345.73|5335.31|5335.31|0
1586952000000|2020-04-15 12:00:00|5343.92|5343.92|5348.98|5348.98|5351.13|5351.13|5343.23|5343.23|0
1586952300000|2020-04-15 12:05:00|5349.08|5349.08|5346.9|5346.9|5356.37|5356.37|5346.51|5346.51|0
1586952600000|2020-04-15 12:10:00|5345.88|5345.88|5348.78|5348.78|5352.72|5352.72|5343.78|5343.78|0
1586952900000|2020-04-15 12:15:00|5349.06|5349.06|5360.28|5360.28|5360.89|5360.89|5349.06|5349.06|0
1586953200000|2020-04-15 12:20:00|5359.77|5359.77|5341.09|5341.09|5360.37|5360.37|5341.09|5341.09|0
1586953500000|2020-04-15 12:25:00|5340.58|5340.58|5320.15|5320.15|5342.48|5342.48|5320.15|5320.15|0
1586953800000|2020-04-15 12:30:00|5320.05|5320.05|5318.21|5318.21|5322.44|5322.44|5310.19|5310.19|0
1586954100000|2020-04-15 12:35:00|5318.72|5318.72|5309.05|5309.05|5320.21|5320.21|5301.7|5301.7|0
1586954400000|2020-04-15 12:40:00|5307.91|5307.91|5312.11|5312.11|5313.43|5313.43|5305.48|5305.48|0
1586954700000|2020-04-15 12:45:00|5312.52|5312.52|5307.04|5307.04|5313.84|5313.84|5303.25|5303.25|0
1586955000000|2020-04-15 12:50:00|5306.75|5306.75|5296.56|5296.56|5308.47|5308.47|5293.95|5293.95|0
1586955300000|2020-04-15 12:55:00|5296.67|5296.67|5297.46|5297.46|5306.96|5306.96|5296.36|5296.36|0
1586955600000|2020-04-15 13:00:00|5294.93|5294.93|5310.48|5310.48|5310.48|5310.48|5289.65|5289.65|0
1586955900000|2020-04-15 13:05:00|5308.96|5308.96|5310.95|5310.95|5311.68|5311.68|5305.27|5305.27|0
1586956200000|2020-04-15 13:10:00|5311.24|5311.24|5295.95|5295.95|5311.62|5311.62|5292.46|5292.46|0
1586956500000|2020-04-15 13:15:00|5295.57|5295.57|5295.04|5295.04|5300.8|5300.8|5284.74|5284.74|0
1586956800000|2020-04-15 13:20:00|5295.42|5295.42|5301.94|5301.94|5304.45|5304.45|5291.99|5291.99|0
1586957100000|2020-04-15 13:25:00|5300.42|5300.42|5314.61|5314.61|5319.55|5319.55|5299.18|5299.18|0
1586957400000|2020-04-15 13:30:00|5313.59|5313.59|5297.52|5297.52|5321.05|5321.05|5295.2|5295.2|0
1586957700000|2020-04-15 13:35:00|5296|5296|5323.12|5323.12|5323.12|5323.12|5294.78|5294.78|0
1586958000000|2020-04-15 13:40:00|5322.54|5322.54|5279.16|5279.16|5323.43|5323.43|5275.46|5275.46|0
1586958300000|2020-04-15 13:45:00|5279.54|5279.54|5297.47|5297.47|5304.69|5304.69|5278.95|5278.95|0
1586958600000|2020-04-15 13:50:00|5297.06|5297.06|5286.41|5286.41|5306.44|5306.44|5284.44|5284.44|0
1586958900000|2020-04-15 13:55:00|5285.4|5285.4|5280.36|5280.36|5288.83|5288.83|5270.35|5270.35|0
1586959200000|2020-04-15 14:00:00|5279.78|5279.78|5260.29|5260.29|5281.36|5281.36|5259.91|5259.91|0
1586959500000|2020-04-15 14:05:00|5260.79|5260.79|5281.63|5281.63|5281.69|5281.69|5257.39|5257.39|0
1586959800000|2020-04-15 14:10:00|5281.05|5281.05|5267.85|5267.85|5294.17|5294.17|5267.34|5267.34|0
1586960100000|2020-04-15 14:15:00|5266.84|5266.84|5256.24|5256.24|5268.66|5268.66|5244.16|5244.16|0
1586960400000|2020-04-15 14:20:00|5256.82|5256.82|5263.79|5263.79|5271.73|5271.73|5255.8|5255.8|0
1586960700000|2020-04-15 14:25:00|5264|5264|5256.17|5256.17|5271.82|5271.82|5251.81|5251.81|0
1586961000000|2020-04-15 14:30:00|5255.66|5255.66|5258.2|5258.2|5262.8|5262.8|5249.15|5249.15|0
1586961300000|2020-04-15 14:35:00|5257.69|5257.69|5243.57|5243.57|5267.45|5267.45|5237.68|5237.68|0
1586961600000|2020-04-15 14:40:00|5243.77|5243.77|5277.01|5277.01|5285.21|5285.21|5243.77|5243.77|0
1586961900000|2020-04-15 14:45:00|5276.5|5276.5|5276.85|5276.85|5288.41|5288.41|5268.87|5268.87|0
1586962200000|2020-04-15 14:50:00|5275.84|5275.84|5269.02|5269.02|5277.38|5277.38|5266.53|5266.53|0
1586962500000|2020-04-15 14:55:00|5270.54|5270.54|5281.64|5281.64|5286.88|5286.88|5264.54|5264.54|0
1586962800000|2020-04-15 15:00:00|5280.83|5280.83|5256.97|5256.97|5280.83|5280.83|5256.06|5256.06|0
1586963100000|2020-04-15 15:05:00|5257.47|5257.47|5245.26|5245.26|5257.47|5257.47|5241.39|5241.39|0
1586963400000|2020-04-15 15:10:00|5243.74|5243.74|5233.69|5233.69|5251.65|5251.65|5233.11|5233.11|0
1586963700000|2020-04-15 15:15:00|5234.07|5234.07|5230.04|5230.04|5235.25|5235.25|5222.33|5222.33|0
1586964000000|2020-04-15 15:20:00|5229.53|5229.53|5205.29|5205.29|5230.23|5230.23|5203.13|5203.13|0
1586964300000|2020-04-15 15:25:00|5205|5205|5220.92|5220.92|5220.92|5220.92|5198.19|5198.19|0
1587021300000|2020-04-16 07:15:00|5237.8|5237.8|5229.64|5229.64|5240.47|5240.47|5217.48|5217.48|0
1587021600000|2020-04-16 07:20:00|5229.36|5229.36|5272.22|5272.22|5274.79|5274.79|5229.36|5229.36|0
1587021900000|2020-04-16 07:25:00|5272.67|5272.67|5276.76|5276.76|5281.42|5281.42|5254.01|5254.01|0
1587022200000|2020-04-16 07:30:00|5279.81|5279.81|5325.23|5325.23|5328.14|5328.14|5279.81|5279.81|0
1587022500000|2020-04-16 07:35:00|5326.24|5326.24|5321.68|5321.68|5354.96|5354.96|5312.69|5312.69|0
1587022800000|2020-04-16 07:40:00|5318.64|5318.64|5257.55|5257.55|5322.15|5322.15|5257.55|5257.55|0
1587023100000|2020-04-16 07:45:00|5258.47|5258.47|5236.82|5236.82|5261.76|5261.76|5231.06|5231.06|0
1587023400000|2020-04-16 07:50:00|5238.34|5238.34|5223.34|5223.34|5243.56|5243.56|5223.34|5223.34|0
1587023700000|2020-04-16 07:55:00|5223.24|5223.24|5215.56|5215.56|5239.09|5239.09|5215.56|5215.56|0
1587024000000|2020-04-16 08:00:00|5215.35|5215.35|5199.45|5199.45|5221.31|5221.31|5195.42|5195.42|0
1587024300000|2020-04-16 08:05:00|5199.07|5199.07|5208.15|5208.15|5214.49|5214.49|5195.64|5195.64|0
1587024600000|2020-04-16 08:10:00|5202.57|5202.57|5189.63|5189.63|5202.57|5202.57|5187.98|5187.98|0
1587024900000|2020-04-16 08:15:00|5188.48|5188.48|5177.56|5177.56|5198.55|5198.55|5177.56|5177.56|0
1587025200000|2020-04-16 08:20:00|5176.8|5176.8|5170.04|5170.04|5176.99|5176.99|5169.31|5169.31|0
1587025500000|2020-04-16 08:25:00|5169.66|5169.66|5151.96|5151.96|5173.55|5173.55|5150.66|5150.66|0
1587025800000|2020-04-16 08:30:00|5153.41|5153.41|5165.76|5165.76|5169.12|5169.12|5153.41|5153.41|0
1587026100000|2020-04-16 08:35:00|5167.29|5167.29|5146.62|5146.62|5172.07|5172.07|5146.62|5146.62|0
1587026400000|2020-04-16 08:40:00|5147.76|5147.76|5133.23|5133.23|5154.93|5154.93|5126.12|5126.12|0
1587026700000|2020-04-16 08:45:00|5132.47|5132.47|5130.03|5130.03|5136.64|5136.64|5122.54|5122.54|0
1587027000000|2020-04-16 08:50:00|5130.41|5130.41|5128.88|5128.88|5147.74|5147.74|5127.82|5127.82|0
1587027300000|2020-04-16 08:55:00|5128.3|5128.3|5127.29|5127.29|5142.83|5142.83|5126.75|5126.75|0
1587027600000|2020-04-16 09:00:00|5127.67|5127.67|5104.25|5104.25|5128.05|5128.05|5102.3|5102.3|0
1587027900000|2020-04-16 09:05:00|5099.68|5099.68|5111.63|5111.63|5111.63|5111.63|5096.08|5096.08|0
1587028200000|2020-04-16 09:10:00|5111.83|5111.83|5114.68|5114.68|5120.31|5120.31|5100.05|5100.05|0
1587028500000|2020-04-16 09:15:00|5115.06|5115.06|5146.49|5146.49|5149.24|5149.24|5115.06|5115.06|0
1587028800000|2020-04-16 09:20:00|5147|5147|5135.06|5135.06|5148.17|5148.17|5133.53|5133.53|0
1587029100000|2020-04-16 09:25:00|5136.3|5136.3|5104.51|5104.51|5136.3|5136.3|5103.29|5103.29|0
1587029400000|2020-04-16 09:30:00|5104.89|5104.89|5119.13|5119.13|5121.19|5121.19|5104.89|5104.89|0
1587029700000|2020-04-16 09:35:00|5117.61|5117.61|5113.56|5113.56|5119.39|5119.39|5104.71|5104.71|0
1587030000000|2020-04-16 09:40:00|5112.04|5112.04|5116.12|5116.12|5116.12|5116.12|5110.42|5110.42|0
1587030300000|2020-04-16 09:45:00|5116.63|5116.63|5120.2|5120.2|5121.18|5121.18|5112.16|5112.16|0
1587030600000|2020-04-16 09:50:00|5119.43|5119.43|5108.29|5108.29|5121.29|5121.29|5107.91|5107.91|0
1587030900000|2020-04-16 09:55:00|5107.91|5107.91|5124.1|5124.1|5124.1|5124.1|5105.97|5105.97|0
1587031200000|2020-04-16 10:00:00|5124.21|5124.21|5096.54|5096.54|5126.23|5126.23|5095.5|5095.5|0
1587031500000|2020-04-16 10:05:00|5096.23|5096.23|5111.63|5111.63|5111.63|5111.63|5094.5|5094.5|0
1587031800000|2020-04-16 10:10:00|5111.92|5111.92|5122.6|5122.6|5124.82|5124.82|5111.9|5111.9|0
1587032100000|2020-04-16 10:15:00|5123.18|5123.18|5128.63|5128.63|5135.08|5135.08|5122.23|5122.23|0
1587032400000|2020-04-16 10:20:00|5128.12|5128.12|5126.86|5126.86|5136.25|5136.25|5122.8|5122.8|0
1587032700000|2020-04-16 10:25:00|5127.07|5127.07|5151.6|5151.6|5152.5|5152.5|5126.97|5126.97|0
1587033000000|2020-04-16 10:30:00|5149.57|5149.57|5148.84|5148.84|5154.01|5154.01|5145.52|5145.52|0
1587033300000|2020-04-16 10:35:00|5147.83|5147.83|5154.85|5154.85|5157.14|5157.14|5147.06|5147.06|0
1587033600000|2020-04-16 10:40:00|5154.47|5154.47|5168|5168|5174.44|5174.44|5153.7|5153.7|0
1587033900000|2020-04-16 10:45:00|5167.79|5167.79|5176.13|5176.13|5176.89|5176.89|5166.9|5166.9|0
1587034200000|2020-04-16 10:50:00|5175.82|5175.82|5188.06|5188.06|5191.6|5191.6|5166.63|5166.63|0
1587034500000|2020-04-16 10:55:00|5187.85|5187.85|5194.46|5194.46|5194.46|5194.46|5181.37|5181.37|0
1587034800000|2020-04-16 11:00:00|5191.57|5191.57|5163.06|5163.06|5195.82|5195.82|5163.06|5163.06|0
1587035100000|2020-04-16 11:05:00|5163.26|5163.26|5160.63|5160.63|5167.61|5167.61|5158.87|5158.87|0
1587035400000|2020-04-16 11:10:00|5160.74|5160.74|5161.52|5161.52|5164.94|5164.94|5157.25|5157.25|0
1587035700000|2020-04-16 11:15:00|5161.23|5161.23|5157.2|5157.2|5164.43|5164.43|5156.44|5156.44|0
1587036000000|2020-04-16 11:20:00|5157.78|5157.78|5178.24|5178.24|5178.24|5178.24|5157.2|5157.2|0
1587036300000|2020-04-16 11:25:00|5177.37|5177.37|5186.1|5186.1|5186.49|5186.49|5177.29|5177.29|0
1587036600000|2020-04-16 11:30:00|5186.21|5186.21|5168.63|5168.63|5190.95|5190.95|5166.39|5166.39|0
1587036900000|2020-04-16 11:35:00|5168.34|5168.34|5161.04|5161.04|5168.64|5168.64|5157.34|5157.34|0
1587037200000|2020-04-16 11:40:00|5160.47|5160.47|5156.53|5156.53|5164.19|5164.19|5152.67|5152.67|0
1587037500000|2020-04-16 11:45:00|5156.32|5156.32|5160.66|5160.66|5163.73|5163.73|5156.32|5156.32|0
1587037800000|2020-04-16 11:50:00|5160.35|5160.35|5169.87|5169.87|5170.36|5170.36|5152.31|5152.31|0
1587038100000|2020-04-16 11:55:00|5169.66|5169.66|5160.59|5160.59|5173.73|5173.73|5159.36|5159.36|0
1587038400000|2020-04-16 12:00:00|5160.8|5160.8|5166.9|5166.9|5173.15|5173.15|5160.08|5160.08|0
1587038700000|2020-04-16 12:05:00|5165.17|5165.17|5161.92|5161.92|5169.72|5169.72|5160.6|5160.6|0
1587039000000|2020-04-16 12:10:00|5161.61|5161.61|5156.58|5156.58|5163.23|5163.23|5156.58|5156.58|0
1587039300000|2020-04-16 12:15:00|5156.06|5156.06|5134.17|5134.17|5156.78|5156.78|5133.27|5133.27|0
1587039600000|2020-04-16 12:20:00|5133.88|5133.88|5150.14|5150.14|5150.14|5150.14|5131.64|5131.64|0
1587039900000|2020-04-16 12:25:00|5151.76|5151.76|5155.06|5155.06|5155.92|5155.92|5141.94|5141.94|0
1587040200000|2020-04-16 12:30:00|5154.68|5154.68|5176.11|5176.11|5189.67|5189.67|5154.68|5154.68|0
1587040500000|2020-04-16 12:35:00|5176.01|5176.01|5164.86|5164.86|5181.21|5181.21|5164.48|5164.48|0
1587040800000|2020-04-16 12:40:00|5163.84|5163.84|5168.8|5168.8|5169.5|5169.5|5159.67|5159.67|0
1587041100000|2020-04-16 12:45:00|5169.18|5169.18|5173.87|5173.87|5183.35|5183.35|5169.18|5169.18|0
1587041400000|2020-04-16 12:50:00|5174.38|5174.38|5173.37|5173.37|5175.67|5175.67|5169.8|5169.8|0
1587041700000|2020-04-16 12:55:00|5174.81|5174.81|5184.34|5184.34|5184.97|5184.97|5174.81|5174.81|0
1587042000000|2020-04-16 13:00:00|5183.96|5183.96|5184.68|5184.68|5189.62|5189.62|5177.39|5177.39|0
1587042300000|2020-04-16 13:05:00|5183.16|5183.16|5191.45|5191.45|5191.6|5191.6|5182.65|5182.65|0
1587042600000|2020-04-16 13:10:00|5192.21|5192.21|5188.75|5188.75|5194.06|5194.06|5187.59|5187.59|0
1587042900000|2020-04-16 13:15:00|5189.61|5189.61|5169.96|5169.96|5194.21|5194.21|5168.95|5168.95|0
1587043200000|2020-04-16 13:20:00|5170.98|5170.98|5163.3|5163.3|5171.7|5171.7|5161.42|5161.42|0
1587043500000|2020-04-16 13:25:00|5163.81|5163.81|5166.49|5166.49|5167.59|5167.59|5159.34|5159.34|0
1587043800000|2020-04-16 13:30:00|5167|5167|5135.25|5135.25|5176.18|5176.18|5134.74|5134.74|0
1587044100000|2020-04-16 13:35:00|5134.74|5134.74|5122.72|5122.72|5135.96|5135.96|5117.92|5117.92|0
1587044400000|2020-04-16 13:40:00|5123.01|5123.01|5149.89|5149.89|5150.81|5150.81|5122.72|5122.72|0
1587044700000|2020-04-16 13:45:00|5151.41|5151.41|5131.85|5131.85|5158.93|5158.93|5126.38|5126.38|0
1587045000000|2020-04-16 13:50:00|5132.36|5132.36|5121.78|5121.78|5132.36|5132.36|5115.34|5115.34|0
1587045300000|2020-04-16 13:55:00|5121.98|5121.98|5109.88|5109.88|5123.25|5123.25|5105.06|5105.06|0
1587045600000|2020-04-16 14:00:00|5110.18|5110.18|5109.43|5109.43|5126.21|5126.21|5109.43|5109.43|0
1587045900000|2020-04-16 14:05:00|5109.71|5109.71|5115.87|5115.87|5129.12|5129.12|5108.58|5108.58|0
1587046200000|2020-04-16 14:10:00|5114.86|5114.86|5115.36|5115.36|5115.93|5115.93|5102.54|5102.54|0
1587046500000|2020-04-16 14:15:00|5115.86|5115.86|5144.03|5144.03|5150.43|5150.43|5115.86|5115.86|0
1587046800000|2020-04-16 14:20:00|5144.13|5144.13|5159|5159|5161.15|5161.15|5136.72|5136.72|0
1587047100000|2020-04-16 14:25:00|5158.62|5158.62|5159.33|5159.33|5159.83|5159.83|5151.91|5151.91|0
1587047400000|2020-04-16 14:30:00|5159.48|5159.48|5156.98|5156.98|5172.33|5172.33|5155.13|5155.13|0
1587047700000|2020-04-16 14:35:00|5157.99|5157.99|5162.6|5162.6|5173.74|5173.74|5154.79|5154.79|0
1587048000000|2020-04-16 14:40:00|5162.89|5162.89|5197.11|5197.11|5200.11|5200.11|5158.42|5158.42|0
1587048300000|2020-04-16 14:45:00|5195.74|5195.74|5185.41|5185.41|5195.74|5195.74|5176.85|5176.85|0
1587048600000|2020-04-16 14:50:00|5185.12|5185.12|5176.03|5176.03|5185.12|5185.12|5164.99|5164.99|0
1587048900000|2020-04-16 14:55:00|5176.42|5176.42|5181.58|5181.58|5189.48|5189.48|5174.6|5174.6|0
1587049200000|2020-04-16 15:00:00|5181.87|5181.87|5198.83|5198.83|5200.42|5200.42|5176.48|5176.48|0
1587049500000|2020-04-16 15:05:00|5199.34|5199.34|5229.3|5229.3|5242.26|5242.26|5197.12|5197.12|0
1587049800000|2020-04-16 15:10:00|5229.58|5229.58|5202.32|5202.32|5230.63|5230.63|5202.32|5202.32|0
1587050100000|2020-04-16 15:15:00|5202.53|5202.53|5194.01|5194.01|5203.54|5203.54|5187.57|5187.57|0
1587050400000|2020-04-16 15:20:00|5193.91|5193.91|5213.56|5213.56|5214.27|5214.27|5193.75|5193.75|0
1587050700000|2020-04-16 15:25:00|5213.18|5213.18|5226.26|5226.26|5226.26|5226.26|5205.57|5205.57|0
1587107700000|2020-04-17 07:15:00|5440.81|5440.81|5462.75|5462.75|5473.26|5473.26|5439.65|5439.65|0
1587108000000|2020-04-17 07:20:00|5463.13|5463.13|5477.11|5477.11|5494.88|5494.88|5463.13|5463.13|0
1587108300000|2020-04-17 07:25:00|5476.53|5476.53|5435.86|5435.86|5482.27|5482.27|5427.72|5427.72|0
1587108600000|2020-04-17 07:30:00|5435.48|5435.48|5392.62|5392.62|5440.43|5440.43|5384.42|5384.42|0
1587108900000|2020-04-17 07:35:00|5391.35|5391.35|5372.97|5372.97|5396.32|5396.32|5370.4|5370.4|0
1587109200000|2020-04-17 07:40:00|5374.5|5374.5|5321.75|5321.75|5374.5|5374.5|5321.55|5321.55|0
1587109500000|2020-04-17 07:45:00|5325.3|5325.3|5360.13|5360.13|5360.13|5360.13|5317.57|5317.57|0
1587109800000|2020-04-17 07:50:00|5359.62|5359.62|5382.69|5382.69|5390.97|5390.97|5359.62|5359.62|0
1587110100000|2020-04-17 07:55:00|5379.8|5379.8|5390.63|5390.63|5395.17|5395.17|5373.65|5373.65|0
1587110400000|2020-04-17 08:00:00|5388.78|5388.78|5380.03|5380.03|5394.06|5394.06|5378.12|5378.12|0
1587110700000|2020-04-17 08:05:00|5381.3|5381.3|5425.03|5425.03|5425.03|5425.03|5381.3|5381.3|0
1587111000000|2020-04-17 08:10:00|5425.79|5425.79|5414.05|5414.05|5444.08|5444.08|5412.57|5412.57|0
1587111300000|2020-04-17 08:15:00|5413.47|5413.47|5421.65|5421.65|5421.65|5421.65|5409.26|5409.26|0
1587111600000|2020-04-17 08:20:00|5422.03|5422.03|5435.88|5435.88|5441.93|5441.93|5422.03|5422.03|0
1587111900000|2020-04-17 08:25:00|5436.64|5436.64|5414.4|5414.4|5439.06|5439.06|5411.4|5411.4|0
1587112200000|2020-04-17 08:30:00|5414.78|5414.78|5421.65|5421.65|5421.78|5421.78|5401.74|5401.74|0
1587112500000|2020-04-17 08:35:00|5422.81|5422.81|5402.64|5402.64|5422.81|5422.81|5402.23|5402.23|0
1587112800000|2020-04-17 08:40:00|5402.13|5402.13|5394.77|5394.77|5409.02|5409.02|5391.39|5391.39|0
1587113100000|2020-04-17 08:45:00|5394.87|5394.87|5408.19|5408.19|5411.49|5411.49|5394.87|5394.87|0
1587113400000|2020-04-17 08:50:00|5409.46|5409.46|5382.03|5382.03|5413.63|5413.63|5382.03|5382.03|0
1587113700000|2020-04-17 08:55:00|5380.3|5380.3|5369.14|5369.14|5380.3|5380.3|5368.95|5368.95|0
1587114000000|2020-04-17 09:00:00|5369.52|5369.52|5378.48|5378.48|5378.48|5378.48|5364.4|5364.4|0
1587114300000|2020-04-17 09:05:00|5378.1|5378.1|5382.09|5382.09|5388.6|5388.6|5375.4|5375.4|0
1587114600000|2020-04-17 09:10:00|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|0
1587114900000|2020-04-17 09:15:00|5387.2|5387.2|5438.88|5438.88|5454.15|5454.15|5384.94|5384.94|0
1587115200000|2020-04-17 09:20:00|5438.98|5438.98|5453.37|5453.37|5460.53|5460.53|5438.98|5438.98|0
1587115500000|2020-04-17 09:25:00|5454.64|5454.64|5468.92|5468.92|5479.79|5479.79|5450.15|5450.15|0
1587115800000|2020-04-17 09:30:00|5469.3|5469.3|5470.61|5470.61|5486.92|5486.92|5465.62|5465.62|0
1587116100000|2020-04-17 09:35:00|5470.41|5470.41|5463.18|5463.18|5470.41|5470.41|5460.99|5460.99|0
1587116400000|2020-04-17 09:40:00|5463.08|5463.08|5467.21|5467.21|5477.31|5477.31|5461.05|5461.05|0
1587116700000|2020-04-17 09:45:00|5467.31|5467.31|5497.64|5497.64|5498.31|5498.31|5467.23|5467.23|0
1587117000000|2020-04-17 09:50:00|5497.84|5497.84|5483.12|5483.12|5508.19|5508.19|5482.54|5482.54|0
1587117300000|2020-04-17 09:55:00|5481.85|5481.85|5470.13|5470.13|5485.6|5485.6|5463.73|5463.73|0
1587117600000|2020-04-17 10:00:00|5468.86|5468.86|5455.59|5455.59|5478.4|5478.4|5455.59|5455.59|0
1587117900000|2020-04-17 10:05:00|5454.33|5454.33|5471.96|5471.96|5472.53|5472.53|5453.62|5453.62|0
1587118200000|2020-04-17 10:10:00|5471.38|5471.38|5474.13|5474.13|5486.57|5486.57|5470.9|5470.9|0
1587118500000|2020-04-17 10:15:00|5473.37|5473.37|5494.81|5494.81|5494.81|5494.81|5467.84|5467.84|0
1587118800000|2020-04-17 10:20:00|5494.66|5494.66|5496.63|5496.63|5500.76|5500.76|5489.64|5489.64|0
1587119100000|2020-04-17 10:25:00|5497.21|5497.21|5492.1|5492.1|5499.6|5499.6|5484.04|5484.04|0
1587119400000|2020-04-17 10:30:00|5492|5492|5500.98|5500.98|5501.19|5501.19|5482.64|5482.64|0
1587119700000|2020-04-17 10:35:00|5502.24|5502.24|5506.94|5506.94|5507.09|5507.09|5497.29|5497.29|0
1587120000000|2020-04-17 10:40:00|5506.89|5506.89|5504.67|5504.67|5510.89|5510.89|5504.67|5504.67|0
1587120300000|2020-04-17 10:45:00|5505.25|5505.25|5503.27|5503.27|5509.6|5509.6|5502.2|5502.2|0
1587120600000|2020-04-17 10:50:00|5503.58|5503.58|5516.15|5516.15|5516.93|5516.93|5503.58|5503.58|0
1587120900000|2020-04-17 10:55:00|5514.88|5514.88|5534.08|5534.08|5534.08|5534.08|5514.88|5514.88|0
1587121200000|2020-04-17 11:00:00|5535.35|5535.35|5514.37|5514.37|5537.89|5537.89|5511.08|5511.08|0
1587121500000|2020-04-17 11:05:00|5513.23|5513.23|5511.46|5511.46|5516.56|5516.56|5505.34|5505.34|0
1587121800000|2020-04-17 11:10:00|5512.61|5512.61|5489.34|5489.34|5519.54|5519.54|5489.34|5489.34|0
1587122100000|2020-04-17 11:15:00|5488.93|5488.93|5466.94|5466.94|5488.93|5488.93|5459.36|5459.36|0
1587122400000|2020-04-17 11:20:00|5466.83|5466.83|5456.37|5456.37|5472.48|5472.48|5455.79|5455.79|0
1587122700000|2020-04-17 11:25:00|5457.05|5457.05|5472.92|5472.92|5476.97|5476.97|5457.05|5457.05|0
1587123000000|2020-04-17 11:30:00|5472.35|5472.35|5474.59|5474.59|5479.99|5479.99|5470.88|5470.88|0
1587123300000|2020-04-17 11:35:00|5471.98|5471.98|5492.45|5492.45|5492.45|5492.45|5471.49|5471.49|0
1587123600000|2020-04-17 11:40:00|5492.55|5492.55|5505.51|5505.51|5508.43|5508.43|5491.79|5491.79|0
1587123900000|2020-04-17 11:45:00|5505.89|5505.89|5508.01|5508.01|5518.92|5518.92|5505.89|5505.89|0
1587124200000|2020-04-17 11:50:00|5508.11|5508.11|5526.94|5526.94|5532.51|5532.51|5508.11|5508.11|0
1587124500000|2020-04-17 11:55:00|5526.63|5526.63|5525.9|5525.9|5534.7|5534.7|5523.68|5523.68|0
1587124800000|2020-04-17 12:00:00|5526|5526|5511.06|5511.06|5530.09|5530.09|5510.02|5510.02|0
1587125100000|2020-04-17 12:05:00|5511.27|5511.27|5507.54|5507.54|5523.88|5523.88|5506.27|5506.27|0
1587125400000|2020-04-17 12:10:00|5506.28|5506.28|5516.41|5516.41|5518.04|5518.04|5498.95|5498.95|0
1587125700000|2020-04-17 12:15:00|5512.6|5512.6|5503.8|5503.8|5512.71|5512.71|5501|5501|0
1587126000000|2020-04-17 12:20:00|5504.01|5504.01|5503.12|5503.12|5507.01|5507.01|5499.18|5499.18|0
1587126300000|2020-04-17 12:25:00|5502.67|5502.67|5479.08|5479.08|5503.29|5503.29|5477.81|5477.81|0
1587126600000|2020-04-17 12:30:00|5477.81|5477.81|5476.14|5476.14|5486.65|5486.65|5471.94|5471.94|0
1587126900000|2020-04-17 12:35:00|5477.3|5477.3|5478.02|5478.02|5484.04|5484.04|5471.6|5471.6|0
1587127200000|2020-04-17 12:40:00|5478.41|5478.41|5462.01|5462.01|5480.84|5480.84|5462.01|5462.01|0
1587127500000|2020-04-17 12:45:00|5462.39|5462.39|5474.55|5474.55|5474.55|5474.55|5455.46|5455.46|0
1587127800000|2020-04-17 12:50:00|5473.29|5473.29|5467.77|5467.77|5473.29|5473.29|5462.4|5462.4|0
1587128100000|2020-04-17 12:55:00|5467.87|5467.87|5492.61|5492.61|5492.61|5492.61|5467.87|5467.87|0
1587128400000|2020-04-17 13:00:00|5493.88|5493.88|5482.37|5482.37|5495.15|5495.15|5480.62|5480.62|0
1587128700000|2020-04-17 13:05:00|5481.79|5481.79|5493.48|5493.48|5500.25|5500.25|5481.48|5481.48|0
1587129000000|2020-04-17 13:10:00|5492.21|5492.21|5483.44|5483.44|5495.58|5495.58|5483.44|5483.44|0
1587129300000|2020-04-17 13:15:00|5482.18|5482.18|5487.85|5487.85|5488.11|5488.11|5470.06|5470.06|0
1587129600000|2020-04-17 13:20:00|5490.39|5490.39|5486.38|5486.38|5491.34|5491.34|5479.53|5479.53|0
1587129900000|2020-04-17 13:25:00|5486|5486|5495.58|5495.58|5498.61|5498.61|5486|5486|0
1587130200000|2020-04-17 13:30:00|5493.04|5493.04|5505.37|5505.37|5510.45|5510.45|5488.79|5488.79|0
1587130500000|2020-04-17 13:35:00|5505.32|5505.32|5506.84|5506.84|5517.44|5517.44|5502.58|5502.58|0
1587130800000|2020-04-17 13:40:00|5506.26|5506.26|5491.47|5491.47|5508.04|5508.04|5487.32|5487.32|0
1587131100000|2020-04-17 13:45:00|5491.37|5491.37|5479.69|5479.69|5491.37|5491.37|5466.1|5466.1|0
1587131400000|2020-04-17 13:50:00|5480.85|5480.85|5477.86|5477.86|5491.09|5491.09|5477.86|5477.86|0
1587131700000|2020-04-17 13:55:00|5477.96|5477.96|5495.83|5495.83|5506.88|5506.88|5477.96|5477.96|0
1587132000000|2020-04-17 14:00:00|5494.56|5494.56|5479.48|5479.48|5503.12|5503.12|5479.48|5479.48|0
1587132300000|2020-04-17 14:05:00|5480.75|5480.75|5471.42|5471.42|5483.27|5483.27|5468.53|5468.53|0
1587132600000|2020-04-17 14:10:00|5472|5472|5443.81|5443.81|5472|5472|5441.06|5441.06|0
1587132900000|2020-04-17 14:15:00|5444.57|5444.57|5424.74|5424.74|5445.72|5445.72|5420.77|5420.77|0
1587133200000|2020-04-17 14:20:00|5423.16|5423.16|5445.58|5445.58|5445.58|5445.58|5420.93|5420.93|0
1587133500000|2020-04-17 14:25:00|5446.85|5446.85|5448.84|5448.84|5465.21|5465.21|5444.44|5444.44|0
1587133800000|2020-04-17 14:30:00|5447.77|5447.77|5444.23|5444.23|5461.95|5461.95|5442.07|5442.07|0
1587134100000|2020-04-17 14:35:00|5444.02|5444.02|5447.63|5447.63|5450.93|5450.93|5437.29|5437.29|0
1587134400000|2020-04-17 14:40:00|5450.17|5450.17|5452.91|5452.91|5464.66|5464.66|5448.75|5448.75|0
1587134700000|2020-04-17 14:45:00|5451.05|5451.05|5445.33|5445.33|5456.28|5456.28|5441.85|5441.85|0
1587135000000|2020-04-17 14:50:00|5443.96|5443.96|5488.29|5488.29|5488.29|5488.29|5443.39|5443.39|0
1587135300000|2020-04-17 14:55:00|5488.39|5488.39|5468.79|5468.79|5493.02|5493.02|5466.28|5466.28|0
1587135600000|2020-04-17 15:00:00|5468.21|5468.21|5483.87|5483.87|5491.93|5491.93|5461.87|5461.87|0
1587135900000|2020-04-17 15:05:00|5482.52|5482.52|5488.39|5488.39|5494.7|5494.7|5480.73|5480.73|0
1587136200000|2020-04-17 15:10:00|5487.81|5487.81|5482.98|5482.98|5490.83|5490.83|5479.9|5479.9|0
1587136500000|2020-04-17 15:15:00|5481.72|5481.72|5494.35|5494.35|5497.03|5497.03|5481.16|5481.16|0
1587136800000|2020-04-17 15:20:00|5494.15|5494.15|5484.1|5484.1|5496.29|5496.29|5469.36|5469.36|0
1587137100000|2020-04-17 15:25:00|5482.83|5482.83|5484.28|5484.28|5487.22|5487.22|5464.25|5464.25|0
1587366900000|2020-04-20 07:15:00|5411.97|5411.97|5429.68|5429.68|5450.24|5450.24|5407.31|5407.31|0
1587367200000|2020-04-20 07:20:00|5432.21|5432.21|5464.75|5464.75|5464.75|5464.75|5420.3|5420.3|0
1587367500000|2020-04-20 07:25:00|5467.28|5467.28|5486.68|5486.68|5494.62|5494.62|5466.9|5466.9|0
1587367800000|2020-04-20 07:30:00|5481.61|5481.61|5524.65|5524.65|5531.82|5531.82|5481.61|5481.61|0
1587368100000|2020-04-20 07:35:00|5525.92|5525.92|5507.12|5507.12|5525.92|5525.92|5506.75|5506.75|0
1587368400000|2020-04-20 07:40:00|5512.19|5512.19|5518.43|5518.43|5524.24|5524.24|5508.66|5508.66|0
1587368700000|2020-04-20 07:45:00|5519.05|5519.05|5511.08|5511.08|5519.61|5519.61|5508.34|5508.34|0
1587369000000|2020-04-20 07:50:00|5511.39|5511.39|5530.97|5530.97|5536.21|5536.21|5507.78|5507.78|0
1587369300000|2020-04-20 07:55:00|5533.5|5533.5|5544.18|5544.18|5550.97|5550.97|5531.8|5531.8|0
1587369600000|2020-04-20 08:00:00|5541.87|5541.87|5528.71|5528.71|5541.87|5541.87|5523.13|5523.13|0
1587369900000|2020-04-20 08:05:00|5528.82|5528.82|5538.27|5538.27|5544.49|5544.49|5525.4|5525.4|0
1587370200000|2020-04-20 08:10:00|5539.54|5539.54|5528.63|5528.63|5542.07|5542.07|5523.31|5523.31|0
1587370500000|2020-04-20 08:15:00|5529.01|5529.01|5529.97|5529.97|5529.97|5529.97|5513.3|5513.3|0
1587370800000|2020-04-20 08:20:00|5530.07|5530.07|5492.44|5492.44|5530.38|5530.38|5489.72|5489.72|0
1587371100000|2020-04-20 08:25:00|5492.03|5492.03|5502.39|5502.39|5508.15|5508.15|5492.03|5492.03|0
1587371400000|2020-04-20 08:30:00|5500.28|5500.28|5479.29|5479.29|5500.28|5500.28|5475.99|5475.99|0
1587371700000|2020-04-20 08:35:00|5480.44|5480.44|5486.27|5486.27|5492.65|5492.65|5480.06|5480.06|0
1587372000000|2020-04-20 08:40:00|5486.42|5486.42|5491.5|5491.5|5493.27|5493.27|5486.42|5486.42|0
1587372300000|2020-04-20 08:45:00|5491.45|5491.45|5488.68|5488.68|5496.64|5496.64|5488.21|5488.21|0
1587372600000|2020-04-20 08:50:00|5489.09|5489.09|5481.29|5481.29|5490.02|5490.02|5481.29|5481.29|0
1587372900000|2020-04-20 08:55:00|5481.08|5481.08|5483.07|5483.07|5483.97|5483.97|5475.03|5475.03|0
1587373200000|2020-04-20 09:00:00|5483.02|5483.02|5488.39|5488.39|5490.44|5490.44|5482.47|5482.47|0
1587373500000|2020-04-20 09:05:00|5487.12|5487.12|5477.97|5477.97|5487.12|5487.12|5474.2|5474.2|0
1587373800000|2020-04-20 09:10:00|5478.49|5478.49|5475.44|5475.44|5478.49|5478.49|5471.35|5471.35|0
1587374100000|2020-04-20 09:15:00|5475.82|5475.82|5474.52|5474.52|5479.58|5479.58|5474.52|5474.52|0
1587374400000|2020-04-20 09:20:00|5473.25|5473.25|5469.04|5469.04|5473.25|5473.25|5466.88|5466.88|0
1587374700000|2020-04-20 09:25:00|5468.53|5468.53|5463.26|5463.26|5474.45|5474.45|5462.68|5462.68|0
1587375000000|2020-04-20 09:30:00|5461.52|5461.52|5462.3|5462.3|5468.22|5468.22|5458.84|5458.84|0
1587375300000|2020-04-20 09:35:00|5462.2|5462.2|5459.82|5459.82|5462.2|5462.2|5455.9|5455.9|0
1587375600000|2020-04-20 09:40:00|5460.02|5460.02|5473.64|5473.64|5476.18|5476.18|5459.41|5459.41|0
1587375900000|2020-04-20 09:45:00|5474.22|5474.22|5477.64|5477.64|5485.27|5485.27|5467.91|5467.91|0
1587376200000|2020-04-20 09:50:00|5477.95|5477.95|5485.72|5485.72|5489.26|5489.26|5477.95|5477.95|0
1587376500000|2020-04-20 09:55:00|5486.87|5486.87|5468.74|5468.74|5486.87|5486.87|5468.17|5468.17|0
1587376800000|2020-04-20 10:00:00|5469.32|5469.32|5464.52|5464.52|5474.35|5474.35|5462.92|5462.92|0
1587377100000|2020-04-20 10:05:00|5465.1|5465.1|5449.35|5449.35|5466.1|5466.1|5449.35|5449.35|0
1587377400000|2020-04-20 10:10:00|5448.08|5448.08|5445.01|5445.01|5455.06|5455.06|5445.01|5445.01|0
1587377700000|2020-04-20 10:15:00|5445.22|5445.22|5453.75|5453.75|5453.75|5453.75|5444.5|5444.5|0
1587378000000|2020-04-20 10:20:00|5453.85|5453.85|5446.96|5446.96|5460.66|5460.66|5446.96|5446.96|0
1587378300000|2020-04-20 10:25:00|5446.19|5446.19|5431.49|5431.49|5447.67|5447.67|5429.88|5429.88|0
1587378600000|2020-04-20 10:30:00|5431.39|5431.39|5438.94|5438.94|5443.86|5443.86|5431.39|5431.39|0
1587378900000|2020-04-20 10:35:00|5439.32|5439.32|5432.77|5432.77|5440.03|5440.03|5427.99|5427.99|0
1587379200000|2020-04-20 10:40:00|5432.19|5432.19|5426.5|5426.5|5435.61|5435.61|5426.19|5426.19|0
1587379500000|2020-04-20 10:45:00|5425.23|5425.23|5422.62|5422.62|5425.62|5425.62|5420.98|5420.98|0
1587379800000|2020-04-20 10:50:00|5420.89|5420.89|5420.23|5420.23|5423.02|5423.02|5413.96|5413.96|0
1587380100000|2020-04-20 10:55:00|5420.8|5420.8|5430.97|5430.97|5434.82|5434.82|5420.8|5420.8|0
1587380400000|2020-04-20 11:00:00|5431.89|5431.89|5450.62|5450.62|5452.72|5452.72|5431.89|5431.89|0
1587380700000|2020-04-20 11:05:00|5451|5451|5447.2|5447.2|5463.85|5463.85|5442.26|5442.26|0
1587381000000|2020-04-20 11:10:00|5447.1|5447.1|5441.76|5441.76|5451.14|5451.14|5437.57|5437.57|0
1587381300000|2020-04-20 11:15:00|5442.34|5442.34|5421.09|5421.09|5442.92|5442.92|5414.63|5414.63|0
1587381600000|2020-04-20 11:20:00|5421.85|5421.85|5421.15|5421.15|5425.43|5425.43|5415.49|5415.49|0
1587381900000|2020-04-20 11:25:00|5421.25|5421.25|5406.77|5406.77|5423.68|5423.68|5406.77|5406.77|0
1587382200000|2020-04-20 11:30:00|5405.04|5405.04|5410.25|5410.25|5417.13|5417.13|5399.74|5399.74|0
1587382500000|2020-04-20 11:35:00|5410.83|5410.83|5402.13|5402.13|5411.4|5411.4|5401.75|5401.75|0
1587382800000|2020-04-20 11:40:00|5399.59|5399.59|5404.45|5404.45|5404.45|5404.45|5382.8|5382.8|0
1587383100000|2020-04-20 11:45:00|5407.56|5407.56|5402.32|5402.32|5412.62|5412.62|5396.91|5396.91|0
1587383400000|2020-04-20 11:50:00|5401.56|5401.56|5407.31|5407.31|5409.89|5409.89|5398.28|5398.28|0
1587383700000|2020-04-20 11:55:00|5406.93|5406.93|5396.77|5396.77|5407.03|5407.03|5392.21|5392.21|0
1587384000000|2020-04-20 12:00:00|5397.35|5397.35|5409.76|5409.76|5415.32|5415.32|5396.3|5396.3|0
1587384300000|2020-04-20 12:05:00|5409.18|5409.18|5421.22|5421.22|5424.3|5424.3|5400.37|5400.37|0
1587384600000|2020-04-20 12:10:00|5421.01|5421.01|5418.47|5418.47|5423.02|5423.02|5414.07|5414.07|0
1587384900000|2020-04-20 12:15:00|5421|5421|5422.58|5422.58|5423.65|5423.65|5414|5414|0
1587385200000|2020-04-20 12:20:00|5422.38|5422.38|5429.01|5429.01|5431.81|5431.81|5416.24|5416.24|0
1587385500000|2020-04-20 12:25:00|5429.77|5429.77|5426.05|5426.05|5433.34|5433.34|5426.05|5426.05|0
1587385800000|2020-04-20 12:30:00|5427.32|5427.32|5408.1|5408.1|5427.32|5427.32|5407.03|5407.03|0
1587386100000|2020-04-20 12:35:00|5408.68|5408.68|5409.8|5409.8|5414.12|5414.12|5407.41|5407.41|0
1587386400000|2020-04-20 12:40:00|5408.53|5408.53|5417.44|5417.44|5421.01|5421.01|5408.15|5408.15|0
1587386700000|2020-04-20 12:45:00|5417.13|5417.13|5420.83|5420.83|5420.83|5420.83|5415.7|5415.7|0
1587387000000|2020-04-20 12:50:00|5420.45|5420.45|5418.58|5418.58|5420.45|5420.45|5408.9|5408.9|0
1587387300000|2020-04-20 12:55:00|5419.85|5419.85|5417.1|5417.1|5423.7|5423.7|5416.82|5416.82|0
1587387600000|2020-04-20 13:00:00|5417.25|5417.25|5416.54|5416.54|5417.25|5417.25|5409.02|5409.02|0
1587387900000|2020-04-20 13:05:00|5416.59|5416.59|5411.05|5411.05|5416.59|5416.59|5406.22|5406.22|0
1587388200000|2020-04-20 13:10:00|5411.63|5411.63|5403.65|5403.65|5412.7|5412.7|5401.58|5401.58|0
1587388500000|2020-04-20 13:15:00|5402.38|5402.38|5409.09|5409.09|5409.66|5409.66|5402.35|5402.35|0
1587388800000|2020-04-20 13:20:00|5409.47|5409.47|5417.39|5417.39|5419.41|5419.41|5409.09|5409.09|0
1587389100000|2020-04-20 13:25:00|5416.12|5416.12|5421.15|5421.15|5428.71|5428.71|5414.67|5414.67|0
1587389400000|2020-04-20 13:30:00|5419.89|5419.89|5405.65|5405.65|5420.26|5420.26|5405.27|5405.27|0
1587389700000|2020-04-20 13:35:00|5406.03|5406.03|5417.92|5417.92|5423.62|5423.62|5406.03|5406.03|0
1587390000000|2020-04-20 13:40:00|5417.54|5417.54|5436.01|5436.01|5436.01|5436.01|5414.74|5414.74|0
1587390300000|2020-04-20 13:45:00|5436.59|5436.59|5482.02|5482.02|5482.02|5482.02|5436.59|5436.59|0
1587390600000|2020-04-20 13:50:00|5482.43|5482.43|5485.17|5485.17|5491.38|5491.38|5482.06|5482.06|0
1587390900000|2020-04-20 13:55:00|5485.06|5485.06|5486.8|5486.8|5490.27|5490.27|5477.43|5477.43|0
1587391200000|2020-04-20 14:00:00|5487.18|5487.18|5493.06|5493.06|5494.33|5494.33|5481.75|5481.75|0
1587391500000|2020-04-20 14:05:00|5492.86|5492.86|5491.41|5491.41|5502.95|5502.95|5490.12|5490.12|0
1587391800000|2020-04-20 14:10:00|5492.68|5492.68|5500.64|5500.64|5506.42|5506.42|5490.83|5490.83|0
1587392100000|2020-04-20 14:15:00|5500.43|5500.43|5495.64|5495.64|5504.53|5504.53|5492.68|5492.68|0
1587392400000|2020-04-20 14:20:00|5496.02|5496.02|5486.77|5486.77|5496.02|5496.02|5485.41|5485.41|0
1587392700000|2020-04-20 14:25:00|5485.5|5485.5|5486.95|5486.95|5492.22|5492.22|5478.91|5478.91|0
1587393000000|2020-04-20 14:30:00|5486.85|5486.85|5472.27|5472.27|5488.31|5488.31|5472.27|5472.27|0
1587393300000|2020-04-20 14:35:00|5471.89|5471.89|5457.51|5457.51|5473.81|5473.81|5456.93|5456.93|0
1587393600000|2020-04-20 14:40:00|5458.77|5458.77|5471.32|5471.32|5472.59|5472.59|5457.24|5457.24|0
1587393900000|2020-04-20 14:45:00|5471.53|5471.53|5473.13|5473.13|5488.53|5488.53|5471.53|5471.53|0
1587394200000|2020-04-20 14:50:00|5473.51|5473.51|5490.93|5490.93|5491.71|5491.71|5472.92|5472.92|0
1587394500000|2020-04-20 14:55:00|5490.83|5490.83|5490.27|5490.27|5500.38|5500.38|5487.64|5487.64|0
1587394800000|2020-04-20 15:00:00|5489.89|5489.89|5494.87|5494.87|5504.04|5504.04|5487.7|5487.7|0
1587395100000|2020-04-20 15:05:00|5493.61|5493.61|5460.55|5460.55|5497.2|5497.2|5456.84|5456.84|0
1587395400000|2020-04-20 15:10:00|5460.65|5460.65|5443.96|5443.96|5464.03|5464.03|5435|5435|0
1587395700000|2020-04-20 15:15:00|5443.58|5443.58|5460.94|5460.94|5460.94|5460.94|5442.82|5442.82|0
1587396000000|2020-04-20 15:20:00|5460.73|5460.73|5467.04|5467.04|5470.02|5470.02|5458.99|5458.99|0
1587396300000|2020-04-20 15:25:00|5465.78|5465.78|5457.27|5457.27|5466.64|5466.64|5453.74|5453.74|0
1587453300000|2020-04-21 07:15:00|5321.16|5321.16|5314.01|5314.01|5338.33|5338.33|5313.63|5313.63|0
1587453600000|2020-04-21 07:20:00|5311.98|5311.98|5314.05|5314.05|5319.34|5319.34|5306.44|5306.44|0
1587453900000|2020-04-21 07:25:00|5315.21|5315.21|5331.58|5331.58|5344.56|5344.56|5312.5|5312.5|0
1587454200000|2020-04-21 07:30:00|5330.86|5330.86|5336.3|5336.3|5351.07|5351.07|5328.87|5328.87|0
1587454500000|2020-04-21 07:35:00|5336.15|5336.15|5325.33|5325.33|5346.31|5346.31|5322.73|5322.73|0
1587454800000|2020-04-21 07:40:00|5326.34|5326.34|5331.11|5331.11|5334.35|5334.35|5317.38|5317.38|0
1587455100000|2020-04-21 07:45:00|5330.09|5330.09|5329.18|5329.18|5332.5|5332.5|5320.82|5320.82|0
1587455400000|2020-04-21 07:50:00|5329.38|5329.38|5327.06|5327.06|5339.3|5339.3|5325.83|5325.83|0
1587455700000|2020-04-21 07:55:00|5327.44|5327.44|5319.44|5319.44|5338.5|5338.5|5319.44|5319.44|0
1587456000000|2020-04-21 08:00:00|5317.92|5317.92|5357.36|5357.36|5357.74|5357.74|5317.92|5317.92|0
1587456300000|2020-04-21 08:05:00|5357.67|5357.67|5356.41|5356.41|5357.67|5357.67|5346.69|5346.69|0
1587456600000|2020-04-21 08:10:00|5356.99|5356.99|5358.15|5358.15|5372.09|5372.09|5354.18|5354.18|0
1587456900000|2020-04-21 08:15:00|5355.84|5355.84|5376.21|5376.21|5376.21|5376.21|5355.21|5355.21|0
1587457200000|2020-04-21 08:20:00|5376.01|5376.01|5375.91|5375.91|5382.24|5382.24|5373.09|5373.09|0
1587457500000|2020-04-21 08:25:00|5375.15|5375.15|5358.03|5358.03|5375.15|5375.15|5358.03|5358.03|0
1587457800000|2020-04-21 08:30:00|5357.65|5357.65|5351.78|5351.78|5357.65|5357.65|5343.39|5343.39|0
1587458100000|2020-04-21 08:35:00|5352.35|5352.35|5355.57|5355.57|5363.89|5363.89|5352.35|5352.35|0
1587458400000|2020-04-21 08:40:00|5355.95|5355.95|5359.82|5359.82|5366.26|5366.26|5352.73|5352.73|0
1587458700000|2020-04-21 08:45:00|5357.28|5357.28|5382.22|5382.22|5385.34|5385.34|5353.33|5353.33|0
1587459000000|2020-04-21 08:50:00|5381.81|5381.81|5398.01|5398.01|5403.3|5403.3|5381.81|5381.81|0
1587459300000|2020-04-21 08:55:00|5396.74|5396.74|5364.87|5364.87|5396.74|5396.74|5364.87|5364.87|0
1587459600000|2020-04-21 09:00:00|5369.95|5369.95|5368.79|5368.79|5383.33|5383.33|5368.79|5368.79|0
1587459900000|2020-04-21 09:05:00|5369.17|5369.17|5384.97|5384.97|5386.19|5386.19|5363.17|5363.17|0
1587460200000|2020-04-21 09:10:00|5385.17|5385.17|5364|5364|5395.31|5395.31|5364|5364|0
1587460500000|2020-04-21 09:15:00|5363.9|5363.9|5356|5356|5372.55|5372.55|5356|5356|0
1587460800000|2020-04-21 09:20:00|5354.73|5354.73|5363.6|5363.6|5370.09|5370.09|5353.97|5353.97|0
1587461100000|2020-04-21 09:25:00|5362.44|5362.44|5354.97|5354.97|5363.22|5363.22|5351.47|5351.47|0
1587461400000|2020-04-21 09:30:00|5355.35|5355.35|5347.53|5347.53|5361.85|5361.85|5343.2|5343.2|0
1587461700000|2020-04-21 09:35:00|5345.76|5345.76|5345.13|5345.13|5350.33|5350.33|5334.83|5334.83|0
1587462000000|2020-04-21 09:40:00|5346.4|5346.4|5347|5347|5357.9|5357.9|5345.64|5345.64|0
1587462300000|2020-04-21 09:45:00|5348.27|5348.27|5357.72|5357.72|5357.72|5357.72|5335.81|5335.81|0
1587462600000|2020-04-21 09:50:00|5354.81|5354.81|5340.23|5340.23|5356.07|5356.07|5339.85|5339.85|0
1587462900000|2020-04-21 09:55:00|5341.49|5341.49|5353.05|5353.05|5353.66|5353.66|5339.74|5339.74|0
1587463200000|2020-04-21 10:00:00|5353.99|5353.99|5362.96|5362.96|5368.63|5368.63|5351.73|5351.73|0
1587463500000|2020-04-21 10:05:00|5362.65|5362.65|5362.34|5362.34|5368.97|5368.97|5355.49|5355.49|0
1587463800000|2020-04-21 10:10:00|5362.64|5362.64|5335.78|5335.78|5363.65|5363.65|5334.77|5334.77|0
1587464100000|2020-04-21 10:15:00|5336.29|5336.29|5332.24|5332.24|5341.07|5341.07|5332.14|5332.14|0
1587464400000|2020-04-21 10:20:00|5331.86|5331.86|5341.54|5341.54|5341.54|5341.54|5325.91|5325.91|0
1587464700000|2020-04-21 10:25:00|5341.24|5341.24|5332.42|5332.42|5341.94|5341.94|5331.06|5331.06|0
1587465000000|2020-04-21 10:30:00|5331.66|5331.66|5334.19|5334.19|5337.07|5337.07|5322.88|5322.88|0
1587465300000|2020-04-21 10:35:00|5334.29|5334.29|5343.12|5343.12|5344.57|5344.57|5328.91|5328.91|0
1587465600000|2020-04-21 10:40:00|5343.23|5343.23|5357.2|5357.2|5361.64|5361.64|5341.15|5341.15|0
1587465900000|2020-04-21 10:45:00|5357.5|5357.5|5346.04|5346.04|5362.99|5362.99|5345.76|5345.76|0
1587466200000|2020-04-21 10:50:00|5346.42|5346.42|5344.5|5344.5|5350.69|5350.69|5344.3|5344.3|0
1587466500000|2020-04-21 10:55:00|5344.88|5344.88|5353.53|5353.53|5356.75|5356.75|5344.88|5344.88|0
1587466800000|2020-04-21 11:00:00|5353.68|5353.68|5360.73|5360.73|5361.59|5361.59|5353.27|5353.27|0
1587467100000|2020-04-21 11:05:00|5360.35|5360.35|5358.87|5358.87|5360.35|5360.35|5351.29|5351.29|0
1587467400000|2020-04-21 11:10:00|5357.6|5357.6|5370.57|5370.57|5370.57|5370.57|5344.99|5344.99|0
1587467700000|2020-04-21 11:15:00|5370.37|5370.37|5375.31|5375.31|5377.25|5377.25|5369.79|5369.79|0
1587468000000|2020-04-21 11:20:00|5375.62|5375.62|5380.81|5380.81|5382.46|5382.46|5375.62|5375.62|0
1587468300000|2020-04-21 11:25:00|5380.91|5380.91|5370.61|5370.61|5386.94|5386.94|5370.03|5370.03|0
1587468600000|2020-04-21 11:30:00|5372.55|5372.55|5356.83|5356.83|5372.8|5372.8|5356.83|5356.83|0
1587468900000|2020-04-21 11:35:00|5355.57|5355.57|5340.1|5340.1|5355.57|5355.57|5340.1|5340.1|0
1587469200000|2020-04-21 11:40:00|5339.6|5339.6|5323.89|5323.89|5340.75|5340.75|5322.01|5322.01|0
1587469500000|2020-04-21 11:45:00|5324.3|5324.3|5321.96|5321.96|5327.32|5327.32|5310.96|5310.96|0
1587469800000|2020-04-21 11:50:00|5321.39|5321.39|5327.71|5327.71|5330.13|5330.13|5316.12|5316.12|0
1587470100000|2020-04-21 11:55:00|5328.47|5328.47|5309.67|5309.67|5328.98|5328.98|5304.41|5304.41|0
1587470400000|2020-04-21 12:00:00|5309.77|5309.77|5305.84|5305.84|5315.1|5315.1|5300.4|5300.4|0
1587470700000|2020-04-21 12:05:00|5306.22|5306.22|5296.87|5296.87|5307.7|5307.7|5293.64|5293.64|0
1587471000000|2020-04-21 12:10:00|5297.89|5297.89|5304.44|5304.44|5308.23|5308.23|5297.89|5297.89|0
1587471300000|2020-04-21 12:15:00|5304.24|5304.24|5289.7|5289.7|5304.54|5304.54|5289.7|5289.7|0
1587471600000|2020-04-21 12:20:00|5289.9|5289.9|5300.33|5300.33|5300.33|5300.33|5286.24|5286.24|0
1587471900000|2020-04-21 12:25:00|5300.71|5300.71|5311.48|5311.48|5312.38|5312.38|5300|5300|0
1587472200000|2020-04-21 12:30:00|5311.78|5311.78|5311.48|5311.48|5312.37|5312.37|5303.2|5303.2|0
1587472500000|2020-04-21 12:35:00|5311.28|5311.28|5301.63|5301.63|5313.3|5313.3|5300.01|5300.01|0
1587472800000|2020-04-21 12:40:00|5301.22|5301.22|5292.81|5292.81|5307.84|5307.84|5292.81|5292.81|0
1587473100000|2020-04-21 12:45:00|5292.71|5292.71|5287.22|5287.22|5292.95|5292.95|5284.35|5284.35|0
1587473400000|2020-04-21 12:50:00|5287.73|5287.73|5292.32|5292.32|5296.34|5296.34|5284.86|5284.86|0
1587473700000|2020-04-21 12:55:00|5291.3|5291.3|5277.28|5277.28|5291.3|5291.3|5277.13|5277.13|0
1587474000000|2020-04-21 13:00:00|5278.29|5278.29|5291.96|5291.96|5291.96|5291.96|5276|5276|0
1587474300000|2020-04-21 13:05:00|5291.45|5291.45|5290.91|5290.91|5293.95|5293.95|5288.93|5288.93|0
1587474600000|2020-04-21 13:10:00|5291.49|5291.49|5284|5284|5292.06|5292.06|5279.87|5279.87|0
1587474900000|2020-04-21 13:15:00|5284.5|5284.5|5277.54|5277.54|5284.5|5284.5|5273.36|5273.36|0
1587475200000|2020-04-21 13:20:00|5278.12|5278.12|5303.17|5303.17|5303.17|5303.17|5278.12|5278.12|0
1587475500000|2020-04-21 13:25:00|5303.02|5303.02|5299|5299|5309.73|5309.73|5294.94|5294.94|0
1587475800000|2020-04-21 13:30:00|5297.1|5297.1|5289.05|5289.05|5304.41|5304.41|5285|5285|0
1587476100000|2020-04-21 13:35:00|5286.65|5286.65|5276.47|5276.47|5300.99|5300.99|5276.47|5276.47|0
1587476400000|2020-04-21 13:40:00|5277.05|5277.05|5307.99|5307.99|5312.18|5312.18|5277.05|5277.05|0
1587476700000|2020-04-21 13:45:00|5308.28|5308.28|5342.12|5342.12|5343.62|5343.62|5307.6|5307.6|0
1587477000000|2020-04-21 13:50:00|5341.83|5341.83|5349.38|5349.38|5353.04|5353.04|5334.01|5334.01|0
1587477300000|2020-04-21 13:55:00|5349.89|5349.89|5362.99|5362.99|5377.96|5377.96|5347.78|5347.78|0
1587477600000|2020-04-21 14:00:00|5362.59|5362.59|5355.93|5355.93|5365.85|5365.85|5344.8|5344.8|0
1587477900000|2020-04-21 14:05:00|5356.43|5356.43|5339.46|5339.46|5359.22|5359.22|5335.51|5335.51|0
1587478200000|2020-04-21 14:10:00|5339.17|5339.17|5313.26|5313.26|5343.99|5343.99|5309.26|5309.26|0
1587478500000|2020-04-21 14:15:00|5310.21|5310.21|5312.08|5312.08|5314.28|5314.28|5301.67|5301.67|0
1587478800000|2020-04-21 14:20:00|5312.46|5312.46|5337.89|5337.89|5338.75|5338.75|5311.35|5311.35|0
1587479100000|2020-04-21 14:25:00|5337.79|5337.79|5330.79|5330.79|5339.77|5339.77|5321.89|5321.89|0
1587479400000|2020-04-21 14:30:00|5333.83|5333.83|5317.75|5317.75|5337.58|5337.58|5315.41|5315.41|0
1587479700000|2020-04-21 14:35:00|5317.65|5317.65|5322.87|5322.87|5324.85|5324.85|5311.07|5311.07|0
1587480000000|2020-04-21 14:40:00|5322.37|5322.37|5308.59|5308.59|5322.37|5322.37|5302.44|5302.44|0
1587480300000|2020-04-21 14:45:00|5308.08|5308.08|5297.42|5297.42|5313.31|5313.31|5297.42|5297.42|0
1587480600000|2020-04-21 14:50:00|5297.63|5297.63|5305.23|5305.23|5311.27|5311.27|5297.58|5297.58|0
1587480900000|2020-04-21 14:55:00|5305.8|5305.8|5295.24|5295.24|5308.72|5308.72|5292.39|5292.39|0
1587481200000|2020-04-21 15:00:00|5294.22|5294.22|5283.14|5283.14|5294.35|5294.35|5282.35|5282.35|0
1587481500000|2020-04-21 15:05:00|5283.65|5283.65|5282.02|5282.02|5287.12|5287.12|5279.08|5279.08|0
1587481800000|2020-04-21 15:10:00|5282.31|5282.31|5269.05|5269.05|5282.31|5282.31|5268.67|5268.67|0
1587482100000|2020-04-21 15:15:00|5268.76|5268.76|5251.58|5251.58|5268.76|5268.76|5249.89|5249.89|0
1587482400000|2020-04-21 15:20:00|5252.09|5252.09|5259.86|5259.86|5265.74|5265.74|5252.09|5252.09|0
1587482700000|2020-04-21 15:25:00|5259.76|5259.76|5248.56|5248.56|5261.9|5261.9|5236.51|5236.51|0
1587539700000|2020-04-22 07:15:00|5304.81|5304.81|5333.83|5333.83|5335.48|5335.48|5293.23|5293.23|0
1587540000000|2020-04-22 07:20:00|5335.85|5335.85|5346.7|5346.7|5346.7|5346.7|5326.48|5326.48|0
1587540300000|2020-04-22 07:25:00|5348.22|5348.22|5345.8|5345.8|5363.93|5363.93|5342.54|5342.54|0
1587540600000|2020-04-22 07:30:00|5345.59|5345.59|5333.41|5333.41|5363.54|5363.54|5333.41|5333.41|0
1587540900000|2020-04-22 07:35:00|5331.1|5331.1|5305.18|5305.18|5332.89|5332.89|5290.95|5290.95|0
1587541200000|2020-04-22 07:40:00|5306.7|5306.7|5335.05|5335.05|5335.05|5335.05|5306.7|5306.7|0
1587541500000|2020-04-22 07:45:00|5335.66|5335.66|5331.33|5331.33|5340.12|5340.12|5327.71|5327.71|0
1587541800000|2020-04-22 07:50:00|5331.71|5331.71|5327.73|5327.73|5344.59|5344.59|5326.48|5326.48|0
1587542100000|2020-04-22 07:55:00|5323.47|5323.47|5325.1|5325.1|5331.58|5331.58|5317.35|5317.35|0
1587542400000|2020-04-22 08:00:00|5324.69|5324.69|5325.93|5325.93|5326.36|5326.36|5316.97|5316.97|0
1587542700000|2020-04-22 08:05:00|5324.41|5324.41|5332.41|5332.41|5338.13|5338.13|5324.41|5324.41|0
1587543000000|2020-04-22 08:10:00|5333.57|5333.57|5334.12|5334.12|5338.94|5338.94|5329.63|5329.63|0
1587543300000|2020-04-22 08:15:00|5333.11|5333.11|5338.52|5338.52|5343.56|5343.56|5332.73|5332.73|0
1587543600000|2020-04-22 08:20:00|5338.62|5338.62|5339.07|5339.07|5344.02|5344.02|5337.44|5337.44|0
1587543900000|2020-04-22 08:25:00|5338.66|5338.66|5337.4|5337.4|5352.46|5352.46|5333.05|5333.05|0
1587544200000|2020-04-22 08:30:00|5335.09|5335.09|5333.82|5333.82|5335.09|5335.09|5330.56|5330.56|0
1587544500000|2020-04-22 08:35:00|5334.33|5334.33|5341.92|5341.92|5342.63|5342.63|5332.6|5332.6|0
1587544800000|2020-04-22 08:40:00|5342.3|5342.3|5326.54|5326.54|5343.8|5343.8|5326.54|5326.54|0
1587545100000|2020-04-22 08:45:00|5328.06|5328.06|5322.29|5322.29|5331.69|5331.69|5316.8|5316.8|0
1587545400000|2020-04-22 08:50:00|5321.27|5321.27|5345.85|5345.85|5345.85|5345.85|5320.89|5320.89|0
1587545700000|2020-04-22 08:55:00|5346.05|5346.05|5362.27|5362.27|5363.54|5363.54|5346.05|5346.05|0
1587546000000|2020-04-22 09:00:00|5362.65|5362.65|5337.47|5337.47|5365.72|5365.72|5337.47|5337.47|0
1587546300000|2020-04-22 09:05:00|5338.45|5338.45|5333.93|5333.93|5348.21|5348.21|5332.2|5332.2|0
1587546600000|2020-04-22 09:10:00|5333.88|5333.88|5345.98|5345.98|5347.72|5347.72|5332.49|5332.49|0
1587546900000|2020-04-22 09:15:00|5346.29|5346.29|5344.07|5344.07|5351.27|5351.27|5344.07|5344.07|0
1587547200000|2020-04-22 09:20:00|5343.97|5343.97|5336.89|5336.89|5347.04|5347.04|5335.77|5335.77|0
1587547500000|2020-04-22 09:25:00|5336.78|5336.78|5342.07|5342.07|5342.46|5342.46|5334.67|5334.67|0
1587547800000|2020-04-22 09:30:00|5342.65|5342.65|5338.71|5338.71|5354.77|5354.77|5337.7|5337.7|0
1587548100000|2020-04-22 09:35:00|5337.7|5337.7|5329.32|5329.32|5339.98|5339.98|5327.86|5327.86|0
1587548400000|2020-04-22 09:40:00|5328.31|5328.31|5333.49|5333.49|5335.12|5335.12|5325.83|5325.83|0
1587548700000|2020-04-22 09:45:00|5333.87|5333.87|5343.53|5343.53|5347.78|5347.78|5333.79|5333.79|0
1587549000000|2020-04-22 09:50:00|5343.15|5343.15|5342|5342|5343.71|5343.71|5336.82|5336.82|0
1587549300000|2020-04-22 09:55:00|5343.26|5343.26|5339.58|5339.58|5349.5|5349.5|5339.58|5339.58|0
1587549600000|2020-04-22 10:00:00|5340.15|5340.15|5324.67|5324.67|5340.15|5340.15|5319.27|5319.27|0
1587549900000|2020-04-22 10:05:00|5325.24|5325.24|5305.15|5305.15|5328.35|5328.35|5305.15|5305.15|0
1587550200000|2020-04-22 10:10:00|5306.01|5306.01|5326.66|5326.66|5332.85|5332.85|5306.01|5306.01|0
1587550500000|2020-04-22 10:15:00|5327.52|5327.52|5313.72|5313.72|5328.96|5328.96|5307.97|5307.97|0
1587550800000|2020-04-22 10:20:00|5314.3|5314.3|5309.89|5309.89|5314.97|5314.97|5307.68|5307.68|0
1587551100000|2020-04-22 10:25:00|5311.05|5311.05|5306.76|5306.76|5316.05|5316.05|5305.95|5305.95|0
1587551400000|2020-04-22 10:30:00|5307.05|5307.05|5308.86|5308.86|5313.08|5313.08|5307.05|5307.05|0
1587551700000|2020-04-22 10:35:00|5308.65|5308.65|5302.4|5302.4|5310.25|5310.25|5297.78|5297.78|0
1587552000000|2020-04-22 10:40:00|5302.12|5302.12|5298.51|5298.51|5302.97|5302.97|5296.28|5296.28|0
1587552300000|2020-04-22 10:45:00|5297.35|5297.35|5307.66|5307.66|5308.15|5308.15|5297.35|5297.35|0
1587552600000|2020-04-22 10:50:00|5308.67|5308.67|5317.22|5317.22|5317.42|5317.42|5307.88|5307.88|0
1587552900000|2020-04-22 10:55:00|5314.69|5314.69|5332.41|5332.41|5335.41|5335.41|5313.95|5313.95|0
1587553200000|2020-04-22 11:00:00|5328.94|5328.94|5333.18|5333.18|5342|5342|5328.94|5328.94|0
1587553500000|2020-04-22 11:05:00|5333.76|5333.76|5341.51|5341.51|5343.25|5343.25|5330.68|5330.68|0
1587553800000|2020-04-22 11:10:00|5340.94|5340.94|5344.36|5344.36|5347.66|5347.66|5335.79|5335.79|0
1587554100000|2020-04-22 11:15:00|5347.66|5347.66|5342.37|5342.37|5353.74|5353.74|5340.41|5340.41|0
1587554400000|2020-04-22 11:20:00|5341.99|5341.99|5339.05|5339.05|5344.28|5344.28|5334.68|5334.68|0
1587554700000|2020-04-22 11:25:00|5338.47|5338.47|5340.78|5340.78|5351.38|5351.38|5338.47|5338.47|0
1587555000000|2020-04-22 11:30:00|5338.24|5338.24|5333.27|5333.27|5340.68|5340.68|5329.61|5329.61|0
1587555300000|2020-04-22 11:35:00|5335|5335|5329.4|5329.4|5341.8|5341.8|5325.76|5325.76|0
1587555600000|2020-04-22 11:40:00|5329.9|5329.9|5336.65|5336.65|5342.34|5342.34|5329.9|5329.9|0
1587555900000|2020-04-22 11:45:00|5337.23|5337.23|5337.07|5337.07|5340.72|5340.72|5335.21|5335.21|0
1587556200000|2020-04-22 11:50:00|5336.76|5336.76|5341.63|5341.63|5344.43|5344.43|5335.79|5335.79|0
1587556500000|2020-04-22 11:55:00|5341.73|5341.73|5349.34|5349.34|5349.34|5349.34|5341.73|5341.73|0
1587556800000|2020-04-22 12:00:00|5349.72|5349.72|5338.54|5338.54|5352.26|5352.26|5338.54|5338.54|0
1587557100000|2020-04-22 12:05:00|5339.12|5339.12|5334.89|5334.89|5343.68|5343.68|5333.74|5333.74|0
1587557400000|2020-04-22 12:10:00|5336.16|5336.16|5335.53|5335.53|5342.45|5342.45|5333.38|5333.38|0
1587557700000|2020-04-22 12:15:00|5335.91|5335.91|5343.64|5343.64|5343.64|5343.64|5333.56|5333.56|0
1587558000000|2020-04-22 12:20:00|5344.4|5344.4|5347.23|5347.23|5349.37|5349.37|5344.2|5344.2|0
1587558300000|2020-04-22 12:25:00|5347.61|5347.61|5362.77|5362.77|5365.27|5365.27|5347.61|5347.61|0
1587558600000|2020-04-22 12:30:00|5362.47|5362.47|5352.21|5352.21|5367.6|5367.6|5352.21|5352.21|0
1587558900000|2020-04-22 12:35:00|5352.1|5352.1|5350.08|5350.08|5352.1|5352.1|5340.48|5340.48|0
1587559200000|2020-04-22 12:40:00|5351.23|5351.23|5375.13|5375.13|5380.36|5380.36|5351.23|5351.23|0
1587559500000|2020-04-22 12:45:00|5375.51|5375.51|5393.17|5393.17|5393.17|5393.17|5374.93|5374.93|0
1587559800000|2020-04-22 12:50:00|5393.48|5393.48|5402.32|5402.32|5407.45|5407.45|5393.48|5393.48|0
1587560100000|2020-04-22 12:55:00|5402.89|5402.89|5397.39|5397.39|5413.41|5413.41|5397.39|5397.39|0
1587560400000|2020-04-22 13:00:00|5398.66|5398.66|5411.27|5411.27|5411.85|5411.85|5398.66|5398.66|0
1587560700000|2020-04-22 13:05:00|5411.85|5411.85|5387.83|5387.83|5413.96|5413.96|5386.63|5386.63|0
1587561000000|2020-04-22 13:10:00|5387.45|5387.45|5390.63|5390.63|5391.2|5391.2|5382.36|5382.36|0
1587561300000|2020-04-22 13:15:00|5390.25|5390.25|5399.19|5399.19|5399.19|5399.19|5384.85|5384.85|0
1587561600000|2020-04-22 13:20:00|5397.54|5397.54|5399.17|5399.17|5403.04|5403.04|5392.5|5392.5|0
1587561900000|2020-04-22 13:25:00|5399.68|5399.68|5389.67|5389.67|5404.55|5404.55|5388.71|5388.71|0
1587562200000|2020-04-22 13:30:00|5384.6|5384.6|5367.75|5367.75|5394.71|5394.71|5361.65|5361.65|0
1587562500000|2020-04-22 13:35:00|5368.33|5368.33|5370.49|5370.49|5378.34|5378.34|5361.48|5361.48|0
1587562800000|2020-04-22 13:40:00|5370.78|5370.78|5368.87|5368.87|5376.94|5376.94|5357.22|5357.22|0
1587563100000|2020-04-22 13:45:00|5369.16|5369.16|5339.22|5339.22|5375.1|5375.1|5338.74|5338.74|0
1587563400000|2020-04-22 13:50:00|5339.51|5339.51|5341.45|5341.45|5346.49|5346.49|5335.51|5335.51|0
1587563700000|2020-04-22 13:55:00|5342.72|5342.72|5343.56|5343.56|5353.18|5353.18|5340.64|5340.64|0
1587564000000|2020-04-22 14:00:00|5343.86|5343.86|5339.15|5339.15|5363.45|5363.45|5338.17|5338.17|0
1587564300000|2020-04-22 14:05:00|5339.44|5339.44|5336.12|5336.12|5345.06|5345.06|5327.93|5327.93|0
1587564600000|2020-04-22 14:10:00|5336.33|5336.33|5328.21|5328.21|5347.71|5347.71|5326.94|5326.94|0
1587564900000|2020-04-22 14:15:00|5328.41|5328.41|5332|5332|5338.51|5338.51|5326.99|5326.99|0
1587565200000|2020-04-22 14:20:00|5331.62|5331.62|5351.39|5351.39|5356.62|5356.62|5329.78|5329.78|0
1587565500000|2020-04-22 14:25:00|5350.99|5350.99|5343.7|5343.7|5353.04|5353.04|5339.32|5339.32|0
1587565800000|2020-04-22 14:30:00|5342.44|5342.44|5349.45|5349.45|5363.95|5363.95|5341.39|5341.39|0
1587566100000|2020-04-22 14:35:00|5350.72|5350.72|5368.84|5368.84|5371.3|5371.3|5350.72|5350.72|0
1587566400000|2020-04-22 14:40:00|5368.64|5368.64|5365.17|5365.17|5376.08|5376.08|5363.87|5363.87|0
1587566700000|2020-04-22 14:45:00|5365.46|5365.46|5361.03|5361.03|5369.24|5369.24|5358.87|5358.87|0
1587567000000|2020-04-22 14:50:00|5360.62|5360.62|5348.45|5348.45|5361.33|5361.33|5345.64|5345.64|0
1587567300000|2020-04-22 14:55:00|5349.71|5349.71|5351.28|5351.28|5354.29|5354.29|5345.17|5345.17|0
1587567600000|2020-04-22 15:00:00|5352.15|5352.15|5359.63|5359.63|5359.63|5359.63|5351.27|5351.27|0
1587567900000|2020-04-22 15:05:00|5362.92|5362.92|5354.11|5354.11|5367.17|5367.17|5352.03|5352.03|0
1587568200000|2020-04-22 15:10:00|5354.4|5354.4|5346.58|5346.58|5355.47|5355.47|5343.65|5343.65|0
1587568500000|2020-04-22 15:15:00|5347.34|5347.34|5386.98|5386.98|5388.2|5388.2|5347.14|5347.14|0
1587568800000|2020-04-22 15:20:00|5388.25|5388.25|5384.85|5384.85|5401.32|5401.32|5381.51|5381.51|0
1587569100000|2020-04-22 15:25:00|5385.23|5385.23|5397.68|5397.68|5401.69|5401.69|5385.23|5385.23|0
1587626100000|2020-04-23 07:15:00|5334.51|5334.51|5341.19|5341.19|5350.89|5350.89|5331.98|5331.98|0
1587626400000|2020-04-23 07:20:00|5341.47|5341.47|5327.82|5327.82|5348.21|5348.21|5326.09|5326.09|0
1587626700000|2020-04-23 07:25:00|5328.39|5328.39|5329.41|5329.41|5329.82|5329.82|5302.64|5302.64|0
1587627000000|2020-04-23 07:30:00|5329.99|5329.99|5337.76|5337.76|5362.75|5362.75|5322.1|5322.1|0
1587627300000|2020-04-23 07:35:00|5336.74|5336.74|5319.05|5319.05|5337.15|5337.15|5316.15|5316.15|0
1587627600000|2020-04-23 07:40:00|5318.75|5318.75|5300.8|5300.8|5318.75|5318.75|5299.79|5299.79|0
1587627900000|2020-04-23 07:45:00|5299.06|5299.06|5293.7|5293.7|5299.06|5299.06|5277.78|5277.78|0
1587628200000|2020-04-23 07:50:00|5293.32|5293.32|5282.1|5282.1|5293.32|5293.32|5272.15|5272.15|0
1587628500000|2020-04-23 07:55:00|5282.97|5282.97|5272.96|5272.96|5286.8|5286.8|5267.8|5267.8|0
1587628800000|2020-04-23 08:00:00|5273.83|5273.83|5291.39|5291.39|5300.47|5300.47|5271.63|5271.63|0
1587629100000|2020-04-23 08:05:00|5290.12|5290.12|5288.57|5288.57|5291.33|5291.33|5280.37|5280.37|0
1587629400000|2020-04-23 08:10:00|5289.84|5289.84|5297.68|5297.68|5299.27|5299.27|5285.87|5285.87|0
1587629700000|2020-04-23 08:15:00|5296.81|5296.81|5301.52|5301.52|5303.97|5303.97|5293.23|5293.23|0
1587630000000|2020-04-23 08:20:00|5301.62|5301.62|5332.5|5332.5|5340.05|5340.05|5301.62|5301.62|0
1587630300000|2020-04-23 08:25:00|5332.6|5332.6|5344.82|5344.82|5345.33|5345.33|5326.9|5326.9|0
1587630600000|2020-04-23 08:30:00|5344.61|5344.61|5340.88|5340.88|5350.63|5350.63|5336.31|5336.31|0
1587630900000|2020-04-23 08:35:00|5339.14|5339.14|5339.63|5339.63|5344.27|5344.27|5335.31|5335.31|0
1587631200000|2020-04-23 08:40:00|5340.39|5340.39|5341.1|5341.1|5344.14|5344.14|5338.01|5338.01|0
1587631500000|2020-04-23 08:45:00|5340.49|5340.49|5330.07|5330.07|5344.99|5344.99|5330.07|5330.07|0
1587631800000|2020-04-23 08:50:00|5330.36|5330.36|5336.25|5336.25|5340.13|5340.13|5325.6|5325.6|0
1587632100000|2020-04-23 08:55:00|5336.35|5336.35|5313.81|5313.81|5336.96|5336.96|5313.81|5313.81|0
1587632400000|2020-04-23 09:00:00|5312.54|5312.54|5315.86|5315.86|5317.83|5317.83|5308.2|5308.2|0
1587632700000|2020-04-23 09:05:00|5314.59|5314.59|5312.9|5312.9|5314.59|5314.59|5305.16|5305.16|0
1587633000000|2020-04-23 09:10:00|5313.47|5313.47|5311.87|5311.87|5316.07|5316.07|5308.47|5308.47|0
1587633300000|2020-04-23 09:15:00|5311.49|5311.49|5303.93|5303.93|5311.49|5311.49|5302.85|5302.85|0
1587633600000|2020-04-23 09:20:00|5303.36|5303.36|5301.46|5301.46|5305.23|5305.23|5298.51|5298.51|0
1587633900000|2020-04-23 09:25:00|5302.53|5302.53|5318.34|5318.34|5318.76|5318.76|5302.53|5302.53|0
1587634200000|2020-04-23 09:30:00|5319.78|5319.78|5314.52|5314.52|5321.1|5321.1|5313.83|5313.83|0
1587634500000|2020-04-23 09:35:00|5315.39|5315.39|5313.11|5313.11|5322.12|5322.12|5313.11|5313.11|0
1587634800000|2020-04-23 09:40:00|5313.49|5313.49|5306.12|5306.12|5320|5320|5304.18|5304.18|0
1587635100000|2020-04-23 09:45:00|5305.74|5305.74|5296.44|5296.44|5306.9|5306.9|5292.87|5292.87|0
1587635400000|2020-04-23 09:50:00|5296.73|5296.73|5296.8|5296.8|5306.34|5306.34|5296.73|5296.73|0
1587635700000|2020-04-23 09:55:00|5296.42|5296.42|5311.51|5311.51|5314.41|5314.41|5296.42|5296.42|0
1587636000000|2020-04-23 10:00:00|5311.89|5311.89|5313.59|5313.59|5315|5315|5304.18|5304.18|0
1587636300000|2020-04-23 10:05:00|5313.97|5313.97|5321.6|5321.6|5321.6|5321.6|5313.97|5313.97|0
1587636600000|2020-04-23 10:10:00|5321.31|5321.31|5302.98|5302.98|5321.31|5321.31|5302.98|5302.98|0
1587636900000|2020-04-23 10:15:00|5303.85|5303.85|5311.82|5311.82|5316.67|5316.67|5299.51|5299.51|0
1587637200000|2020-04-23 10:20:00|5311.42|5311.42|5303.42|5303.42|5311.42|5311.42|5299.64|5299.64|0
1587637500000|2020-04-23 10:25:00|5303.04|5303.04|5307.86|5307.86|5309.31|5309.31|5303.04|5303.04|0
1587637800000|2020-04-23 10:30:00|5304.27|5304.27|5297.52|5297.52|5304.27|5304.27|5292.45|5292.45|0
1587638100000|2020-04-23 10:35:00|5298.39|5298.39|5300.26|5300.26|5301.13|5301.13|5295.32|5295.32|0
1587638400000|2020-04-23 10:40:00|5300.84|5300.84|5304.72|5304.72|5305.67|5305.67|5295.75|5295.75|0
1587638700000|2020-04-23 10:45:00|5304.34|5304.34|5303.61|5303.61|5307.1|5307.1|5297.06|5297.06|0
1587639000000|2020-04-23 10:50:00|5303.99|5303.99|5306.52|5306.52|5306.52|5306.52|5300.12|5300.12|0
1587639300000|2020-04-23 10:55:00|5306.73|5306.73|5299.63|5299.63|5309.91|5309.91|5298.41|5298.41|0
1587639600000|2020-04-23 11:00:00|5301.05|5301.05|5312.01|5312.01|5313.01|5313.01|5298.46|5298.46|0
1587639900000|2020-04-23 11:05:00|5311.63|5311.63|5324.92|5324.92|5327.74|5327.74|5311.63|5311.63|0
1587640200000|2020-04-23 11:10:00|5325.12|5325.12|5323.1|5323.1|5332.03|5332.03|5323.1|5323.1|0
1587640500000|2020-04-23 11:15:00|5324.37|5324.37|5323.46|5323.46|5325.13|5325.13|5319.65|5319.65|0
1587640800000|2020-04-23 11:20:00|5324.73|5324.73|5328.68|5328.68|5328.78|5328.78|5321.95|5321.95|0
1587641100000|2020-04-23 11:25:00|5328.98|5328.98|5331.56|5331.56|5335.54|5335.54|5327.68|5327.68|0
1587641400000|2020-04-23 11:30:00|5331.85|5331.85|5333.03|5333.03|5337.87|5337.87|5328.49|5328.49|0
1587641700000|2020-04-23 11:35:00|5333.23|5333.23|5342.44|5342.44|5342.44|5342.44|5333.23|5333.23|0
1587642000000|2020-04-23 11:40:00|5343.2|5343.2|5341.82|5341.82|5344.42|5344.42|5340.05|5340.05|0
1587642300000|2020-04-23 11:45:00|5342.12|5342.12|5333.94|5333.94|5342.12|5342.12|5331.41|5331.41|0
1587642600000|2020-04-23 11:50:00|5333.08|5333.08|5318.65|5318.65|5333.08|5333.08|5318.65|5318.65|0
1587642900000|2020-04-23 11:55:00|5318.36|5318.36|5318.68|5318.68|5326.19|5326.19|5312.76|5312.76|0
1587643200000|2020-04-23 12:00:00|5318.01|5318.01|5307.26|5307.26|5320.93|5320.93|5307.26|5307.26|0
1587643500000|2020-04-23 12:05:00|5307.84|5307.84|5322.9|5322.9|5325.8|5325.8|5300.02|5300.02|0
1587643800000|2020-04-23 12:10:00|5323.11|5323.11|5322.18|5322.18|5326.49|5326.49|5318.38|5318.38|0
1587644100000|2020-04-23 12:15:00|5320.92|5320.92|5322.58|5322.58|5333.35|5333.35|5320.92|5320.92|0
1587644400000|2020-04-23 12:20:00|5322.68|5322.68|5332.89|5332.89|5335.41|5335.41|5322.68|5322.68|0
1587644700000|2020-04-23 12:25:00|5332.99|5332.99|5328.44|5328.44|5341.46|5341.46|5328.44|5328.44|0
1587645000000|2020-04-23 12:30:00|5328.82|5328.82|5339.81|5339.81|5340.48|5340.48|5328.82|5328.82|0
1587645300000|2020-04-23 12:35:00|5341.07|5341.07|5344.12|5344.12|5346.55|5346.55|5339.45|5339.45|0
1587645600000|2020-04-23 12:40:00|5341.59|5341.59|5328.26|5328.26|5341.59|5341.59|5327.88|5327.88|0
1587645900000|2020-04-23 12:45:00|5329.12|5329.12|5333|5333|5340.37|5340.37|5329.12|5329.12|0
1587646200000|2020-04-23 12:50:00|5333.21|5333.21|5351.04|5351.04|5352.21|5352.21|5331.56|5331.56|0
1587646500000|2020-04-23 12:55:00|5352.31|5352.31|5362.47|5362.47|5362.47|5362.47|5351.37|5351.37|0
1587646800000|2020-04-23 13:00:00|5362.37|5362.37|5348.71|5348.71|5363.16|5363.16|5347.85|5347.85|0
1587647100000|2020-04-23 13:05:00|5349.29|5349.29|5352.52|5352.52|5358.6|5358.6|5349|5349|0
1587647400000|2020-04-23 13:10:00|5352.9|5352.9|5355.89|5355.89|5360.81|5360.81|5351.64|5351.64|0
1587647700000|2020-04-23 13:15:00|5357.16|5357.16|5347.22|5347.22|5368.97|5368.97|5347.22|5347.22|0
1587648000000|2020-04-23 13:20:00|5345.78|5345.78|5343.65|5343.65|5346.56|5346.56|5333.33|5333.33|0
1587648300000|2020-04-23 13:25:00|5342.38|5342.38|5338.68|5338.68|5342.38|5342.38|5332.94|5332.94|0
1587648600000|2020-04-23 13:30:00|5339.94|5339.94|5357.04|5357.04|5364.06|5364.06|5333.72|5333.72|0
1587648900000|2020-04-23 13:35:00|5358.49|5358.49|5364.5|5364.5|5365.77|5365.77|5355.14|5355.14|0
1587649200000|2020-04-23 13:40:00|5364.79|5364.79|5357.88|5357.88|5372.41|5372.41|5356.61|5356.61|0
1587649500000|2020-04-23 13:45:00|5359.15|5359.15|5342.81|5342.81|5359.15|5359.15|5342.81|5342.81|0
1587649800000|2020-04-23 13:50:00|5343.67|5343.67|5350.34|5350.34|5353.96|5353.96|5332.8|5332.8|0
1587650100000|2020-04-23 13:55:00|5349.48|5349.48|5348.67|5348.67|5352.48|5352.48|5344.5|5344.5|0
1587650400000|2020-04-23 14:00:00|5349.94|5349.94|5350.02|5350.02|5351.84|5351.84|5337.54|5337.54|0
1587650700000|2020-04-23 14:05:00|5351.17|5351.17|5377.45|5377.45|5378.72|5378.72|5349.44|5349.44|0
1587651000000|2020-04-23 14:10:00|5377.73|5377.73|5408.72|5408.72|5408.72|5408.72|5377.73|5377.73|0
1587651300000|2020-04-23 14:15:00|5408.44|5408.44|5411.34|5411.34|5414.39|5414.39|5394.19|5394.19|0
1587651600000|2020-04-23 14:20:00|5411.54|5411.54|5405.37|5405.37|5415.83|5415.83|5405|5405|0
1587651900000|2020-04-23 14:25:00|5406.64|5406.64|5391.03|5391.03|5411|5411|5388.29|5388.29|0
1587652200000|2020-04-23 14:30:00|5392.29|5392.29|5413.94|5413.94|5413.94|5413.94|5392.29|5392.29|0
1587652500000|2020-04-23 14:35:00|5414.14|5414.14|5423.37|5423.37|5423.37|5423.37|5411.71|5411.71|0
1587652800000|2020-04-23 14:40:00|5422.99|5422.99|5426.2|5426.2|5431.73|5431.73|5416.41|5416.41|0
1587653100000|2020-04-23 14:45:00|5425.82|5425.82|5402.27|5402.27|5427.26|5427.26|5401|5401|0
1587653400000|2020-04-23 14:50:00|5403.54|5403.54|5394.67|5394.67|5405.66|5405.66|5390.25|5390.25|0
1587653700000|2020-04-23 14:55:00|5395.05|5395.05|5393.58|5393.58|5404.47|5404.47|5393.58|5393.58|0
1587654000000|2020-04-23 15:00:00|5393.89|5393.89|5384.09|5384.09|5394.06|5394.06|5379.42|5379.42|0
1587654300000|2020-04-23 15:05:00|5382.41|5382.41|5380.84|5380.84|5383.97|5383.97|5376.84|5376.84|0
1587654600000|2020-04-23 15:10:00|5380.46|5380.46|5377.9|5377.9|5386.33|5386.33|5369.12|5369.12|0
1587654900000|2020-04-23 15:15:00|5379.17|5379.17|5384.72|5384.72|5391.81|5391.81|5376.79|5376.79|0
1587655200000|2020-04-23 15:20:00|5381.77|5381.77|5382.7|5382.7|5391.82|5391.82|5379.73|5379.73|0
1587655500000|2020-04-23 15:25:00|5382.52|5382.52|5390.03|5390.03|5401.05|5401.05|5382.52|5382.52|0
1587712500000|2020-04-24 07:15:00|5270.95|5270.95|5262.89|5262.89|5282.46|5282.46|5261.27|5261.27|0
1587712800000|2020-04-24 07:20:00|5262.13|5262.13|5260.92|5260.92|5270.06|5270.06|5247.41|5247.41|0
1587713100000|2020-04-24 07:25:00|5260.82|5260.82|5263.88|5263.88|5266.12|5266.12|5249.42|5249.42|0
1587713400000|2020-04-24 07:30:00|5263.6|5263.6|5264.46|5264.46|5268.92|5268.92|5257.35|5257.35|0
1587713700000|2020-04-24 07:35:00|5263.3|5263.3|5266.8|5266.8|5269.21|5269.21|5255.49|5255.49|0
1587714000000|2020-04-24 07:40:00|5266.04|5266.04|5269.59|5269.59|5269.59|5269.59|5262.62|5262.62|0
1587714300000|2020-04-24 07:45:00|5270.85|5270.85|5278.91|5278.91|5285.15|5285.15|5270.73|5270.73|0
1587714600000|2020-04-24 07:50:00|5279.29|5279.29|5272.66|5272.66|5279.29|5279.29|5265.86|5265.86|0
1587714900000|2020-04-24 07:55:00|5273.43|5273.43|5284.32|5284.32|5284.83|5284.83|5273.12|5273.12|0
1587715200000|2020-04-24 08:00:00|5285.18|5285.18|5262.51|5262.51|5289.95|5289.95|5261.24|5261.24|0
1587715500000|2020-04-24 08:05:00|5262.89|5262.89|5263.9|5263.9|5266.43|5266.43|5259.44|5259.44|0
1587715800000|2020-04-24 08:10:00|5263.63|5263.63|5258.11|5258.11|5270.98|5270.98|5255.03|5255.03|0
1587716100000|2020-04-24 08:15:00|5257.8|5257.8|5236.38|5236.38|5258.46|5258.46|5235.91|5235.91|0
1587716400000|2020-04-24 08:20:00|5236|5236|5229.8|5229.8|5237.77|5237.77|5227.13|5227.13|0
1587716700000|2020-04-24 08:25:00|5230.96|5230.96|5243.61|5243.61|5245.19|5245.19|5230.38|5230.38|0
1587717000000|2020-04-24 08:30:00|5243.51|5243.51|5246.56|5246.56|5254.23|5254.23|5243.51|5243.51|0
1587717300000|2020-04-24 08:35:00|5246.15|5246.15|5250.86|5250.86|5251.81|5251.81|5243.63|5243.63|0
1587717600000|2020-04-24 08:40:00|5251.24|5251.24|5273.41|5273.41|5274.66|5274.66|5251.24|5251.24|0
1587717900000|2020-04-24 08:45:00|5271.97|5271.97|5272.88|5272.88|5284.99|5284.99|5269.58|5269.58|0
1587718200000|2020-04-24 08:50:00|5272.5|5272.5|5274.12|5274.12|5276.34|5276.34|5270.05|5270.05|0
1587718500000|2020-04-24 08:55:00|5273.74|5273.74|5267.42|5267.42|5279.57|5279.57|5267.42|5267.42|0
1587718800000|2020-04-24 09:00:00|5266.15|5266.15|5279.49|5279.49|5280.35|5280.35|5265.84|5265.84|0
1587719100000|2020-04-24 09:05:00|5279.87|5279.87|5302.8|5302.8|5302.8|5302.8|5279.87|5279.87|0
1587719400000|2020-04-24 09:10:00|5303.94|5303.94|5313.71|5313.71|5313.71|5313.71|5303.94|5303.94|0
1587719700000|2020-04-24 09:15:00|5313.33|5313.33|5312.52|5312.52|5319.36|5319.36|5312.52|5312.52|0
1587720000000|2020-04-24 09:20:00|5312.9|5312.9|5303.84|5303.84|5312.9|5312.9|5303.03|5303.03|0
1587720300000|2020-04-24 09:25:00|5303.46|5303.46|5314.06|5314.06|5318.82|5318.82|5303.44|5303.44|0
1587720600000|2020-04-24 09:30:00|5312.8|5312.8|5310.21|5310.21|5314.08|5314.08|5307.22|5307.22|0
1587720900000|2020-04-24 09:35:00|5310.59|5310.59|5311.34|5311.34|5311.34|5311.34|5305.58|5305.58|0
1587721200000|2020-04-24 09:40:00|5311.73|5311.73|5303.66|5303.66|5311.73|5311.73|5303.66|5303.66|0
1587721500000|2020-04-24 09:45:00|5303.38|5303.38|5306.38|5306.38|5307.26|5307.26|5297.15|5297.15|0
1587721800000|2020-04-24 09:50:00|5306.76|5306.76|5313.02|5313.02|5323.87|5323.87|5306.76|5306.76|0
1587722100000|2020-04-24 09:55:00|5314.29|5314.29|5303.87|5303.87|5315.54|5315.54|5303.87|5303.87|0
1587722400000|2020-04-24 10:00:00|5301.17|5301.17|5288.99|5288.99|5301.17|5301.17|5287.69|5287.69|0
1587722700000|2020-04-24 10:05:00|5288.68|5288.68|5289.47|5289.47|5290.79|5290.79|5287.49|5287.49|0
1587723000000|2020-04-24 10:10:00|5289.76|5289.76|5293.65|5293.65|5294.82|5294.82|5286.62|5286.62|0
1587723300000|2020-04-24 10:15:00|5293.96|5293.96|5313.57|5313.57|5313.95|5313.95|5293.88|5293.88|0
1587723600000|2020-04-24 10:20:00|5313.37|5313.37|5301.59|5301.59|5313.37|5313.37|5301.59|5301.59|0
1587723900000|2020-04-24 10:25:00|5301.97|5301.97|5295.27|5295.27|5302.33|5302.33|5295.27|5295.27|0
1587724200000|2020-04-24 10:30:00|5294.89|5294.89|5301.8|5301.8|5304|5304|5294.89|5294.89|0
1587724500000|2020-04-24 10:35:00|5302.18|5302.18|5318.96|5318.96|5318.96|5318.96|5302.18|5302.18|0
1587724800000|2020-04-24 10:40:00|5319.34|5319.34|5313.52|5313.52|5319.34|5319.34|5310.98|5310.98|0
1587725100000|2020-04-24 10:45:00|5314.28|5314.28|5315.33|5315.33|5316.05|5316.05|5310.9|5310.9|0
1587725400000|2020-04-24 10:50:00|5315.04|5315.04|5314.61|5314.61|5316.96|5316.96|5310.08|5310.08|0
1587725700000|2020-04-24 10:55:00|5315.88|5315.88|5342.67|5342.67|5342.67|5342.67|5315.88|5315.88|0
1587726000000|2020-04-24 11:00:00|5344.58|5344.58|5341.98|5341.98|5347.33|5347.33|5333.63|5333.63|0
1587726300000|2020-04-24 11:05:00|5343.12|5343.12|5350.63|5350.63|5353.96|5353.96|5340.52|5340.52|0
1587726600000|2020-04-24 11:10:00|5349.47|5349.47|5351.86|5351.86|5355.93|5355.93|5346.69|5346.69|0
1587726900000|2020-04-24 11:15:00|5352.17|5352.17|5351.88|5351.88|5357.4|5357.4|5350.02|5350.02|0
1587727200000|2020-04-24 11:20:00|5350.62|5350.62|5346.42|5346.42|5350.92|5350.92|5346.42|5346.42|0
1587727500000|2020-04-24 11:25:00|5347|5347|5354.46|5354.46|5356.17|5356.17|5345.63|5345.63|0
1587727800000|2020-04-24 11:30:00|5354.84|5354.84|5343.76|5343.76|5355.22|5355.22|5342.28|5342.28|0
1587728100000|2020-04-24 11:35:00|5343.8|5343.8|5342.84|5342.84|5344.31|5344.31|5339.62|5339.62|0
1587728400000|2020-04-24 11:40:00|5344|5344|5345.8|5345.8|5346.7|5346.7|5341.47|5341.47|0
1587728700000|2020-04-24 11:45:00|5344.53|5344.53|5336.42|5336.42|5344.53|5344.53|5334.4|5334.4|0
1587729000000|2020-04-24 11:50:00|5336.71|5336.71|5330.24|5330.24|5338.45|5338.45|5329.95|5329.95|0
1587729300000|2020-04-24 11:55:00|5327.7|5327.7|5330.9|5330.9|5332.88|5332.88|5325.99|5325.99|0
1587729600000|2020-04-24 12:00:00|5331.28|5331.28|5329.27|5329.27|5340.22|5340.22|5329.27|5329.27|0
1587729900000|2020-04-24 12:05:00|5328.75|5328.75|5339.49|5339.49|5339.78|5339.78|5325.82|5325.82|0
1587730200000|2020-04-24 12:10:00|5338.92|5338.92|5337.1|5337.1|5339.97|5339.97|5334.44|5334.44|0
1587730500000|2020-04-24 12:15:00|5337.41|5337.41|5347.36|5347.36|5347.38|5347.38|5337.41|5337.41|0
1587730800000|2020-04-24 12:20:00|5349.89|5349.89|5362.83|5362.83|5362.83|5362.83|5349.87|5349.87|0
1587731100000|2020-04-24 12:25:00|5362.36|5362.36|5353.04|5353.04|5362.97|5362.97|5353.04|5353.04|0
1587731400000|2020-04-24 12:30:00|5352.94|5352.94|5360.94|5360.94|5360.96|5360.96|5351.08|5351.08|0
1587731700000|2020-04-24 12:35:00|5362.21|5362.21|5375.08|5375.08|5375.48|5375.48|5362.21|5362.21|0
1587732000000|2020-04-24 12:40:00|5374.7|5374.7|5381.01|5381.01|5384.36|5384.36|5374.31|5374.31|0
1587732300000|2020-04-24 12:45:00|5380.63|5380.63|5397|5397|5399.89|5399.89|5380.63|5380.63|0
1587732600000|2020-04-24 12:50:00|5398.44|5398.44|5385.35|5385.35|5398.44|5398.44|5383.37|5383.37|0
1587732900000|2020-04-24 12:55:00|5385.66|5385.66|5384.43|5384.43|5389.21|5389.21|5384.22|5384.22|0
1587733200000|2020-04-24 13:00:00|5384.63|5384.63|5386.96|5386.96|5389.2|5389.2|5384.54|5384.54|0
1587733500000|2020-04-24 13:05:00|5386.58|5386.58|5367.21|5367.21|5386.96|5386.96|5367.21|5367.21|0
1587733800000|2020-04-24 13:10:00|5367.6|5367.6|5368.23|5368.23|5372.35|5372.35|5366.73|5366.73|0
1587734100000|2020-04-24 13:15:00|5367.46|5367.46|5366.53|5366.53|5372.61|5372.61|5365.76|5365.76|0
1587734400000|2020-04-24 13:20:00|5366.15|5366.15|5358.4|5358.4|5370.83|5370.83|5358.4|5358.4|0
1587734700000|2020-04-24 13:25:00|5358.78|5358.78|5356.24|5356.24|5359.68|5359.68|5348.71|5348.71|0
1587735000000|2020-04-24 13:30:00|5360.33|5360.33|5354.31|5354.31|5361.59|5361.59|5345.69|5345.69|0
1587735300000|2020-04-24 13:35:00|5355.18|5355.18|5357.47|5357.47|5359.01|5359.01|5352.53|5352.53|0
1587735600000|2020-04-24 13:40:00|5357.57|5357.57|5333.57|5333.57|5357.57|5357.57|5330.92|5330.92|0
1587735900000|2020-04-24 13:45:00|5332.3|5332.3|5320.07|5320.07|5333.47|5333.47|5316.65|5316.65|0
1587736200000|2020-04-24 13:50:00|5319.96|5319.96|5315.19|5315.19|5325.3|5325.3|5314.51|5314.51|0
1587736500000|2020-04-24 13:55:00|5315.09|5315.09|5304.13|5304.13|5315.85|5315.85|5304.13|5304.13|0
1587736800000|2020-04-24 14:00:00|5304.34|5304.34|5308.95|5308.95|5317.94|5317.94|5304.34|5304.34|0
1587737100000|2020-04-24 14:05:00|5309.26|5309.26|5317.09|5317.09|5330.93|5330.93|5309.26|5309.26|0
1587737400000|2020-04-24 14:10:00|5316.71|5316.71|5311.9|5311.9|5321.26|5321.26|5309.97|5309.97|0
1587737700000|2020-04-24 14:15:00|5310.64|5310.64|5326.29|5326.29|5328.12|5328.12|5309.79|5309.79|0
1587738000000|2020-04-24 14:20:00|5326.4|5326.4|5321.89|5321.89|5328.38|5328.38|5320.15|5320.15|0
1587738300000|2020-04-24 14:25:00|5321.79|5321.79|5314|5314|5323.43|5323.43|5312.74|5312.74|0
1587738600000|2020-04-24 14:30:00|5314.39|5314.39|5326.7|5326.7|5328|5328|5311.84|5311.84|0
1587738900000|2020-04-24 14:35:00|5326.32|5326.32|5329.57|5329.57|5329.57|5329.57|5323.24|5323.24|0
1587739200000|2020-04-24 14:40:00|5329.59|5329.59|5324.25|5324.25|5335.8|5335.8|5318.6|5318.6|0
1587739500000|2020-04-24 14:45:00|5325.51|5325.51|5316.63|5316.63|5326.97|5326.97|5313.52|5313.52|0
1587739800000|2020-04-24 14:50:00|5317.01|5317.01|5324.05|5324.05|5329.1|5329.1|5317.01|5317.01|0
1587740100000|2020-04-24 14:55:00|5323.95|5323.95|5315.77|5315.77|5326.17|5326.17|5312.39|5312.39|0
1587740400000|2020-04-24 15:00:00|5315.48|5315.48|5298.21|5298.21|5316.16|5316.16|5298.21|5298.21|0
1587740700000|2020-04-24 15:05:00|5297.63|5297.63|5297.43|5297.43|5300.86|5300.86|5295.48|5295.48|0
1587741000000|2020-04-24 15:10:00|5295.89|5295.89|5285.74|5285.74|5295.99|5295.99|5282.68|5282.68|0
1587741300000|2020-04-24 15:15:00|5285.63|5285.63|5281.52|5281.52|5287.88|5287.88|5277.44|5277.44|0
1587741600000|2020-04-24 15:20:00|5282.39|5282.39|5288.8|5288.8|5288.96|5288.96|5278.4|5278.4|0
1587741900000|2020-04-24 15:25:00|5287.53|5287.53|5276.76|5276.76|5292.09|5292.09|5275.88|5275.88|0
1587971700000|2020-04-27 07:15:00|5468.85|5468.85|5420.59|5420.59|5470.29|5470.29|5420.59|5420.59|0
1587972000000|2020-04-27 07:20:00|5423.12|5423.12|5442.49|5442.49|5443.18|5443.18|5421.85|5421.85|0
1587972300000|2020-04-27 07:25:00|5445.16|5445.16|5433.02|5433.02|5448.33|5448.33|5430.17|5430.17|0
1587972600000|2020-04-27 07:30:00|5433.13|5433.13|5457.04|5457.04|5457.33|5457.33|5433.13|5433.13|0
1587972900000|2020-04-27 07:35:00|5457.33|5457.33|5456.64|5456.64|5458.22|5458.22|5452.12|5452.12|0
1587973200000|2020-04-27 07:40:00|5456.26|5456.26|5446.18|5446.18|5459.65|5459.65|5446.18|5446.18|0
1587973500000|2020-04-27 07:45:00|5445.02|5445.02|5455.86|5455.86|5458.83|5458.83|5445.02|5445.02|0
1587973800000|2020-04-27 07:50:00|5456.24|5456.24|5452.58|5452.58|5463.44|5463.44|5452.58|5452.58|0
1587974100000|2020-04-27 07:55:00|5453.85|5453.85|5458.66|5458.66|5458.66|5458.66|5452.09|5452.09|0
1587974400000|2020-04-27 08:00:00|5458.28|5458.28|5465.22|5465.22|5467.72|5467.72|5457.77|5457.77|0
1587974700000|2020-04-27 08:05:00|5464.93|5464.93|5451.73|5451.73|5470.46|5470.46|5451.73|5451.73|0
1587975000000|2020-04-27 08:10:00|5451.35|5451.35|5451.69|5451.69|5462.84|5462.84|5449.47|5449.47|0
1587975300000|2020-04-27 08:15:00|5450.43|5450.43|5439.32|5439.32|5450.43|5450.43|5433.04|5433.04|0
1587975600000|2020-04-27 08:20:00|5439.03|5439.03|5456.36|5456.36|5463.37|5463.37|5434.71|5434.71|0
1587975900000|2020-04-27 08:25:00|5456.74|5456.74|5442.66|5442.66|5461.36|5461.36|5441.9|5441.9|0
1587976200000|2020-04-27 08:30:00|5442.28|5442.28|5447.21|5447.21|5448.08|5448.08|5439.11|5439.11|0
1587976500000|2020-04-27 08:35:00|5447.59|5447.59|5447.99|5447.99|5453.24|5453.24|5443.91|5443.91|0
1587976800000|2020-04-27 08:40:00|5447.41|5447.41|5453.21|5453.21|5460.89|5460.89|5447.41|5447.41|0
1587977100000|2020-04-27 08:45:00|5452.83|5452.83|5459.47|5459.47|5461.2|5461.2|5449.41|5449.41|0
1587977400000|2020-04-27 08:50:00|5458.89|5458.89|5464.97|5464.97|5464.97|5464.97|5458.18|5458.18|0
1587977700000|2020-04-27 08:55:00|5465.18|5465.18|5474.78|5474.78|5476.34|5476.34|5465.18|5465.18|0
1587978000000|2020-04-27 09:00:00|5474.98|5474.98|5455.25|5455.25|5478.53|5478.53|5451.29|5451.29|0
1587978300000|2020-04-27 09:05:00|5455.05|5455.05|5450.69|5450.69|5459.04|5459.04|5450.42|5450.42|0
1587978600000|2020-04-27 09:10:00|5450.89|5450.89|5442.08|5442.08|5450.89|5450.89|5438.87|5438.87|0
1587978900000|2020-04-27 09:15:00|5441.22|5441.22|5442.28|5442.28|5447.53|5447.53|5439.39|5439.39|0
1587979200000|2020-04-27 09:20:00|5443.55|5443.55|5440.45|5440.45|5443.86|5443.86|5433.65|5433.65|0
1587979500000|2020-04-27 09:25:00|5441.21|5441.21|5435.71|5435.71|5442.1|5442.1|5435.5|5435.5|0
1587979800000|2020-04-27 09:30:00|5435.5|5435.5|5438.67|5438.67|5438.67|5438.67|5432.77|5432.77|0
1587980100000|2020-04-27 09:35:00|5438.77|5438.77|5431.36|5431.36|5443.04|5443.04|5431.36|5431.36|0
1587980400000|2020-04-27 09:40:00|5431.15|5431.15|5442.33|5442.33|5443.02|5443.02|5425.43|5425.43|0
1587980700000|2020-04-27 09:45:00|5441.95|5441.95|5446.03|5446.03|5446.03|5446.03|5439.03|5439.03|0
1587981000000|2020-04-27 09:50:00|5444.76|5444.76|5448.45|5448.45|5450.08|5450.08|5444.34|5444.34|0
1587981300000|2020-04-27 09:55:00|5447.18|5447.18|5449.78|5449.78|5451.42|5451.42|5446.36|5446.36|0
1587981600000|2020-04-27 10:00:00|5449.4|5449.4|5431.85|5431.85|5450.28|5450.28|5430.87|5430.87|0
1587981900000|2020-04-27 10:05:00|5433.11|5433.11|5424.54|5424.54|5434.28|5434.28|5422.69|5422.69|0
1587982200000|2020-04-27 10:10:00|5424.23|5424.23|5432.01|5432.01|5432.01|5432.01|5421.64|5421.64|0
1587982500000|2020-04-27 10:15:00|5432.7|5432.7|5443.61|5443.61|5443.61|5443.61|5432.7|5432.7|0
1587982800000|2020-04-27 10:20:00|5443.82|5443.82|5428.06|5428.06|5443.92|5443.92|5426.7|5426.7|0
1587983100000|2020-04-27 10:25:00|5428.63|5428.63|5434.68|5434.68|5440.4|5440.4|5428.63|5428.63|0
1587983400000|2020-04-27 10:30:00|5434.73|5434.73|5438.43|5438.43|5438.43|5438.43|5434.39|5434.39|0
1587983700000|2020-04-27 10:35:00|5439.7|5439.7|5448.13|5448.13|5448.13|5448.13|5435.13|5435.13|0
1587984000000|2020-04-27 10:40:00|5445.59|5445.59|5437.07|5437.07|5445.59|5445.59|5436.34|5436.34|0
1587984300000|2020-04-27 10:45:00|5439.01|5439.01|5429.52|5429.52|5439.01|5439.01|5429.52|5429.52|0
1587984600000|2020-04-27 10:50:00|5429.14|5429.14|5423.65|5423.65|5429.14|5429.14|5422.99|5422.99|0
1587984900000|2020-04-27 10:55:00|5423.75|5423.75|5426.94|5426.94|5427.64|5427.64|5423.35|5423.35|0
1587985200000|2020-04-27 11:00:00|5427.09|5427.09|5417.31|5417.31|5429.63|5429.63|5416.05|5416.05|0
1587985500000|2020-04-27 11:05:00|5417.03|5417.03|5404.61|5404.61|5417.23|5417.23|5404.61|5404.61|0
1587985800000|2020-04-27 11:10:00|5404.4|5404.4|5425.93|5425.93|5427.78|5427.78|5402.85|5402.85|0
1587986100000|2020-04-27 11:15:00|5426.31|5426.31|5430.73|5430.73|5430.83|5430.83|5424.31|5424.31|0
1587986400000|2020-04-27 11:20:00|5431.49|5431.49|5439.55|5439.55|5439.55|5439.55|5431.49|5431.49|0
1587986700000|2020-04-27 11:25:00|5440.82|5440.82|5441.2|5441.2|5443.23|5443.23|5437.28|5437.28|0
1587987000000|2020-04-27 11:30:00|5441.3|5441.3|5434.58|5434.58|5445.69|5445.69|5434.58|5434.58|0
1587987300000|2020-04-27 11:35:00|5434.27|5434.27|5437.07|5437.07|5437.07|5437.07|5430.05|5430.05|0
1587987600000|2020-04-27 11:40:00|5437.45|5437.45|5436.83|5436.83|5437.55|5437.55|5433.02|5433.02|0
1587987900000|2020-04-27 11:45:00|5436.72|5436.72|5449.69|5449.69|5449.69|5449.69|5436.72|5436.72|0
1587988200000|2020-04-27 11:50:00|5449.98|5449.98|5448.87|5448.87|5453.75|5453.75|5445.75|5445.75|0
1587988500000|2020-04-27 11:55:00|5449.25|5449.25|5438.74|5438.74|5451.2|5451.2|5438.74|5438.74|0
1587988800000|2020-04-27 12:00:00|5438.35|5438.35|5435.22|5435.22|5438.4|5438.4|5432.22|5432.22|0
1587989100000|2020-04-27 12:05:00|5435.98|5435.98|5435.91|5435.91|5435.98|5435.98|5431.27|5431.27|0
1587989400000|2020-04-27 12:10:00|5436.01|5436.01|5432.01|5432.01|5437.48|5437.48|5431.22|5431.22|0
1587989700000|2020-04-27 12:15:00|5432.31|5432.31|5440.73|5440.73|5440.73|5440.73|5432.31|5432.31|0
1587990000000|2020-04-27 12:20:00|5440.63|5440.63|5438.85|5438.85|5445.5|5445.5|5438.85|5438.85|0
1587990300000|2020-04-27 12:25:00|5438.47|5438.47|5416.12|5416.12|5438.47|5438.47|5416.12|5416.12|0
1587990600000|2020-04-27 12:30:00|5416.5|5416.5|5418.68|5418.68|5426.77|5426.77|5415.97|5415.97|0
1587990900000|2020-04-27 12:35:00|5419.06|5419.06|5409.95|5409.95|5419.44|5419.44|5409.95|5409.95|0
1587991200000|2020-04-27 12:40:00|5410.06|5410.06|5403.55|5403.55|5411.64|5411.64|5403.34|5403.34|0
1587991500000|2020-04-27 12:45:00|5403.84|5403.84|5413.62|5413.62|5416.13|5416.13|5403.84|5403.84|0
1587991800000|2020-04-27 12:50:00|5412.47|5412.47|5410.83|5410.83|5417.55|5417.55|5410.26|5410.26|0
1587992100000|2020-04-27 12:55:00|5412.59|5412.59|5386.99|5386.99|5412.59|5412.59|5386.41|5386.41|0
1587992400000|2020-04-27 13:00:00|5389.52|5389.52|5402.83|5402.83|5409.15|5409.15|5389.52|5389.52|0
1587992700000|2020-04-27 13:05:00|5402.72|5402.72|5385.36|5385.36|5402.93|5402.93|5385.36|5385.36|0
1587993000000|2020-04-27 13:10:00|5384.09|5384.09|5386.76|5386.76|5390.95|5390.95|5378.6|5378.6|0
1587993300000|2020-04-27 13:15:00|5386.81|5386.81|5380.91|5380.91|5386.81|5386.81|5380.91|5380.91|0
1587993600000|2020-04-27 13:20:00|5378.18|5378.18|5360.23|5360.23|5379.55|5379.55|5360.23|5360.23|0
1587993900000|2020-04-27 13:25:00|5359.37|5359.37|5342.83|5342.83|5360.03|5360.03|5340.12|5340.12|0
1587994200000|2020-04-27 13:30:00|5342.45|5342.45|5370.98|5370.98|5374.38|5374.38|5342.45|5342.45|0
1587994500000|2020-04-27 13:35:00|5370.4|5370.4|5366.1|5366.1|5370.69|5370.69|5360.6|5360.6|0
1587994800000|2020-04-27 13:40:00|5364.84|5364.84|5345.78|5345.78|5366.1|5366.1|5345.78|5345.78|0
1587995100000|2020-04-27 13:45:00|5345.4|5345.4|5350.03|5350.03|5359.36|5359.36|5338.4|5338.4|0
1587995400000|2020-04-27 13:50:00|5351.29|5351.29|5361.76|5361.76|5365.25|5365.25|5346.84|5346.84|0
1587995700000|2020-04-27 13:55:00|5361.38|5361.38|5363.53|5363.53|5375.27|5375.27|5358.68|5358.68|0
1587996000000|2020-04-27 14:00:00|5363.82|5363.82|5365.16|5365.16|5370.99|5370.99|5363.33|5363.33|0
1587996300000|2020-04-27 14:05:00|5364.58|5364.58|5367|5367|5367|5367|5355.98|5355.98|0
1587996600000|2020-04-27 14:10:00|5365.73|5365.73|5379.87|5379.87|5380.45|5380.45|5363.98|5363.98|0
1587996900000|2020-04-27 14:15:00|5381.14|5381.14|5382.8|5382.8|5383.83|5383.83|5370.64|5370.64|0
1587997200000|2020-04-27 14:20:00|5383.01|5383.01|5382|5382|5392.77|5392.77|5381.42|5381.42|0
1587997500000|2020-04-27 14:25:00|5384.53|5384.53|5387.3|5387.3|5388.09|5388.09|5381.44|5381.44|0
1587997800000|2020-04-27 14:30:00|5386.72|5386.72|5391.45|5391.45|5394.96|5394.96|5385.26|5385.26|0
1587998100000|2020-04-27 14:35:00|5390.88|5390.88|5378.03|5378.03|5390.88|5390.88|5376.77|5376.77|0
1587998400000|2020-04-27 14:40:00|5379.3|5379.3|5389.24|5389.24|5389.24|5389.24|5375.1|5375.1|0
1587998700000|2020-04-27 14:45:00|5389.62|5389.62|5388.84|5388.84|5393.59|5393.59|5386.11|5386.11|0
1587999000000|2020-04-27 14:50:00|5390.11|5390.11|5398.28|5398.28|5402.07|5402.07|5389.53|5389.53|0
1587999300000|2020-04-27 14:55:00|5397.99|5397.99|5396.61|5396.61|5404.78|5404.78|5393.73|5393.73|0
1587999600000|2020-04-27 15:00:00|5396.9|5396.9|5384.04|5384.04|5396.9|5396.9|5384.04|5384.04|0
1587999900000|2020-04-27 15:05:00|5383.74|5383.74|5388.92|5388.92|5389.3|5389.3|5376.33|5376.33|0
1588000200000|2020-04-27 15:10:00|5388.54|5388.54|5379.83|5379.83|5388.92|5388.92|5377.79|5377.79|0
1588000500000|2020-04-27 15:15:00|5379.93|5379.93|5380.89|5380.89|5381.98|5381.98|5371.08|5371.08|0
1588000800000|2020-04-27 15:20:00|5380.84|5380.84|5369.99|5369.99|5380.94|5380.94|5363.64|5363.64|0
1588001100000|2020-04-27 15:25:00|5369.94|5369.94|5380.46|5380.46|5383.15|5383.15|5369.94|5369.94|0
1588058100000|2020-04-28 07:15:00|5460.36|5460.36|5472.09|5472.09|5479.76|5479.76|5460.36|5460.36|0
1588058400000|2020-04-28 07:20:00|5472.47|5472.47|5508.62|5508.62|5513.79|5513.79|5472.47|5472.47|0
1588058700000|2020-04-28 07:25:00|5509.49|5509.49|5493.82|5493.82|5525.9|5525.9|5492.86|5492.86|0
1588059000000|2020-04-28 07:30:00|5492.2|5492.2|5500.84|5500.84|5502.56|5502.56|5488.82|5488.82|0
1588059300000|2020-04-28 07:35:00|5500.55|5500.55|5525.8|5525.8|5528.62|5528.62|5497.03|5497.03|0
1588059600000|2020-04-28 07:40:00|5528.51|5528.51|5533.21|5533.21|5551.71|5551.71|5528.51|5528.51|0
1588059900000|2020-04-28 07:45:00|5532.83|5532.83|5519.6|5519.6|5534.15|5534.15|5517.97|5517.97|0
1588060200000|2020-04-28 07:50:00|5519.98|5519.98|5541.55|5541.55|5544.37|5544.37|5519.98|5519.98|0
1588060500000|2020-04-28 07:55:00|5541.93|5541.93|5533.66|5533.66|5545.62|5545.62|5533.66|5533.66|0
1588060800000|2020-04-28 08:00:00|5532.39|5532.39|5550.09|5550.09|5557.1|5557.1|5532.01|5532.01|0
1588061100000|2020-04-28 08:05:00|5546.28|5546.28|5530.1|5530.1|5546.28|5546.28|5522.94|5522.94|0
1588061400000|2020-04-28 08:10:00|5530.39|5530.39|5540.3|5540.3|5542.88|5542.88|5525.14|5525.14|0
1588061700000|2020-04-28 08:15:00|5540.2|5540.2|5535.06|5535.06|5541.57|5541.57|5526.46|5526.46|0
1588062000000|2020-04-28 08:20:00|5537.08|5537.08|5552.1|5552.1|5554.23|5554.23|5530.28|5530.28|0
1588062300000|2020-04-28 08:25:00|5552|5552|5525.14|5525.14|5552.98|5552.98|5524.83|5524.83|0
1588062600000|2020-04-28 08:30:00|5526.4|5526.4|5535.66|5535.66|5537.8|5537.8|5526.4|5526.4|0
1588062900000|2020-04-28 08:35:00|5538.06|5538.06|5557.93|5557.93|5559.2|5559.2|5538.06|5538.06|0
1588063200000|2020-04-28 08:40:00|5560.46|5560.46|5547.31|5547.31|5560.67|5560.67|5542.7|5542.7|0
1588063500000|2020-04-28 08:45:00|5545.08|5545.08|5522.19|5522.19|5546.27|5546.27|5522.19|5522.19|0
1588063800000|2020-04-28 08:50:00|5521.32|5521.32|5530.38|5530.38|5531.26|5531.26|5520.39|5520.39|0
1588064100000|2020-04-28 08:55:00|5530.69|5530.69|5535.46|5535.46|5535.46|5535.46|5524.59|5524.59|0
1588064400000|2020-04-28 09:00:00|5535.08|5535.08|5541.63|5541.63|5541.63|5541.63|5534.09|5534.09|0
1588064700000|2020-04-28 09:05:00|5542.5|5542.5|5545.34|5545.34|5545.34|5545.34|5538.35|5538.35|0
1588065000000|2020-04-28 09:10:00|5545.73|5545.73|5567.71|5567.71|5568.98|5568.98|5545.73|5545.73|0
1588065300000|2020-04-28 09:15:00|5568.09|5568.09|5597.98|5597.98|5599.27|5599.27|5568.09|5568.09|0
1588065600000|2020-04-28 09:20:00|5599.13|5599.13|5613.57|5613.57|5613.95|5613.95|5594.38|5594.38|0
1588065900000|2020-04-28 09:25:00|5614.84|5614.84|5609.49|5609.49|5630.84|5630.84|5603.05|5603.05|0
1588066200000|2020-04-28 09:30:00|5609.79|5609.79|5604.85|5604.85|5611.06|5611.06|5596.26|5596.26|0
1588066500000|2020-04-28 09:35:00|5605.52|5605.52|5625.07|5625.07|5628.01|5628.01|5605.52|5605.52|0
1588066800000|2020-04-28 09:40:00|5625.83|5625.83|5619.2|5619.2|5627.01|5627.01|5617.79|5617.79|0
1588067100000|2020-04-28 09:45:00|5616.89|5616.89|5618.68|5618.68|5620.4|5620.4|5610.49|5610.49|0
1588067400000|2020-04-28 09:50:00|5619.83|5619.83|5627.92|5627.92|5633.77|5633.77|5618.56|5618.56|0
1588067700000|2020-04-28 09:55:00|5628.3|5628.3|5654.6|5654.6|5654.6|5654.6|5628.3|5628.3|0
1588068000000|2020-04-28 10:00:00|5654.45|5654.45|5633.73|5633.73|5656.35|5656.35|5632.28|5632.28|0
1588068300000|2020-04-28 10:05:00|5632.47|5632.47|5650.01|5650.01|5660.59|5660.59|5629.05|5629.05|0
1588068600000|2020-04-28 10:10:00|5650.72|5650.72|5666.68|5666.68|5671.19|5671.19|5650.72|5650.72|0
1588068900000|2020-04-28 10:15:00|5666.3|5666.3|5657.58|5657.58|5672.5|5672.5|5657.58|5657.58|0
1588069200000|2020-04-28 10:20:00|5656.86|5656.86|5649.33|5649.33|5657.57|5657.57|5648.09|5648.09|0
1588069500000|2020-04-28 10:25:00|5649.71|5649.71|5664.83|5664.83|5670.7|5670.7|5649.71|5649.71|0
1588069800000|2020-04-28 10:30:00|5663.57|5663.57|5660.43|5660.43|5665.84|5665.84|5660.43|5660.43|0
1588070100000|2020-04-28 10:35:00|5660.64|5660.64|5661.99|5661.99|5664.5|5664.5|5658.53|5658.53|0
1588070400000|2020-04-28 10:40:00|5661.41|5661.41|5695.25|5695.25|5695.25|5695.25|5661.41|5661.41|0
1588070700000|2020-04-28 10:45:00|5693.98|5693.98|5695.8|5695.8|5702.23|5702.23|5692.97|5692.97|0
1588071000000|2020-04-28 10:50:00|5696.05|5696.05|5703.02|5703.02|5707.13|5707.13|5692.41|5692.41|0
1588071300000|2020-04-28 10:55:00|5700.48|5700.48|5698.14|5698.14|5705.13|5705.13|5698.14|5698.14|0
1588071600000|2020-04-28 11:00:00|5697.99|5697.99|5700.18|5700.18|5700.94|5700.94|5680.39|5680.39|0
1588071900000|2020-04-28 11:05:00|5698.91|5698.91|5690.99|5690.99|5701.02|5701.02|5690.61|5690.61|0
1588072200000|2020-04-28 11:10:00|5691.38|5691.38|5697.71|5697.71|5699.58|5699.58|5689.04|5689.04|0
1588072500000|2020-04-28 11:15:00|5697.5|5697.5|5700.32|5700.32|5702.68|5702.68|5696.15|5696.15|0
1588072800000|2020-04-28 11:20:00|5699.94|5699.94|5706.57|5706.57|5706.57|5706.57|5698.29|5698.29|0
1588073100000|2020-04-28 11:25:00|5706.36|5706.36|5712.08|5712.08|5717.06|5717.06|5705.48|5705.48|0
1588073400000|2020-04-28 11:30:00|5712.38|5712.38|5724.57|5724.57|5725.52|5725.52|5712.38|5712.38|0
1588073700000|2020-04-28 11:35:00|5725.33|5725.33|5730.71|5730.71|5734.28|5734.28|5725.33|5725.33|0
1588074000000|2020-04-28 11:40:00|5731.09|5731.09|5726.68|5726.68|5738.42|5738.42|5725.23|5725.23|0
1588074300000|2020-04-28 11:45:00|5727.25|5727.25|5719.61|5719.61|5729.37|5729.37|5719.61|5719.61|0
1588074600000|2020-04-28 11:50:00|5719.03|5719.03|5735.61|5735.61|5735.61|5735.61|5715.23|5715.23|0
1588074900000|2020-04-28 11:55:00|5736.19|5736.19|5731.61|5731.61|5739.34|5739.34|5731.61|5731.61|0
1588075200000|2020-04-28 12:00:00|5731.99|5731.99|5732.52|5732.52|5739.88|5739.88|5731.99|5731.99|0
1588075500000|2020-04-28 12:05:00|5731.25|5731.25|5731.12|5731.12|5736.8|5736.8|5727.4|5727.4|0
1588075800000|2020-04-28 12:10:00|5728.58|5728.58|5735.84|5735.84|5738.48|5738.48|5726.81|5726.81|0
1588076100000|2020-04-28 12:15:00|5735.74|5735.74|5742.58|5742.58|5744.86|5744.86|5728.04|5728.04|0
1588076400000|2020-04-28 12:20:00|5742.63|5742.63|5750.14|5750.14|5754.02|5754.02|5741.9|5741.9|0
1588076700000|2020-04-28 12:25:00|5749.56|5749.56|5749.98|5749.98|5752.93|5752.93|5748.64|5748.64|0
1588077000000|2020-04-28 12:30:00|5750.36|5750.36|5738.76|5738.76|5753.6|5753.6|5738.76|5738.76|0
1588077300000|2020-04-28 12:35:00|5740.03|5740.03|5740.84|5740.84|5750.97|5750.97|5739.45|5739.45|0
1588077600000|2020-04-28 12:40:00|5740.46|5740.46|5736.97|5736.97|5742.01|5742.01|5736.97|5736.97|0
1588077900000|2020-04-28 12:45:00|5736.86|5736.86|5736.23|5736.23|5739.3|5739.3|5733.12|5733.12|0
1588078200000|2020-04-28 12:50:00|5737.5|5737.5|5739.67|5739.67|5740.71|5740.71|5735.96|5735.96|0
1588078500000|2020-04-28 12:55:00|5739.98|5739.98|5744.77|5744.77|5744.77|5744.77|5738.23|5738.23|0
1588078800000|2020-04-28 13:00:00|5744.19|5744.19|5766.92|5766.92|5766.92|5766.92|5744.19|5744.19|0
1588079100000|2020-04-28 13:05:00|5768.19|5768.19|5775.59|5775.59|5776.96|5776.96|5763.05|5763.05|0
1588079400000|2020-04-28 13:10:00|5775.02|5775.02|5792.38|5792.38|5798.12|5798.12|5775.02|5775.02|0
1588079700000|2020-04-28 13:15:00|5792.96|5792.96|5790.13|5790.13|5792.96|5792.96|5785.66|5785.66|0
1588080000000|2020-04-28 13:20:00|5790.51|5790.51|5782.61|5782.61|5790.71|5790.71|5776.16|5776.16|0
1588080300000|2020-04-28 13:25:00|5782.23|5782.23|5759.54|5759.54|5782.23|5782.23|5753.8|5753.8|0
1588080600000|2020-04-28 13:30:00|5757.01|5757.01|5764.33|5764.33|5782.69|5782.69|5747.58|5747.58|0
1588080900000|2020-04-28 13:35:00|5764.23|5764.23|5753.59|5753.59|5767.1|5767.1|5753.59|5753.59|0
1588081200000|2020-04-28 13:40:00|5754.86|5754.86|5763.22|5763.22|5768.29|5768.29|5739.08|5739.08|0
1588081500000|2020-04-28 13:45:00|5763.63|5763.63|5769.24|5769.24|5775.02|5775.02|5763.63|5763.63|0
1588081800000|2020-04-28 13:50:00|5770.97|5770.97|5783.62|5783.62|5791.15|5791.15|5770.97|5770.97|0
1588082100000|2020-04-28 13:55:00|5784|5784|5756.8|5756.8|5786.72|5786.72|5756.7|5756.7|0
1588082400000|2020-04-28 14:00:00|5755.65|5755.65|5750.72|5750.72|5763.05|5763.05|5743.24|5743.24|0
1588082700000|2020-04-28 14:05:00|5751.88|5751.88|5777.97|5777.97|5777.98|5777.98|5751.88|5751.88|0
1588083000000|2020-04-28 14:10:00|5777.59|5777.59|5768.18|5768.18|5780.89|5780.89|5766.57|5766.57|0
1588083300000|2020-04-28 14:15:00|5766.91|5766.91|5774.1|5774.1|5774.98|5774.98|5763.1|5763.1|0
1588083600000|2020-04-28 14:20:00|5772.83|5772.83|5737.29|5737.29|5772.83|5772.83|5736.4|5736.4|0
1588083900000|2020-04-28 14:25:00|5736.02|5736.02|5742.57|5742.57|5742.57|5742.57|5733.03|5733.03|0
1588084200000|2020-04-28 14:30:00|5744.02|5744.02|5731.57|5731.57|5751.13|5751.13|5730.58|5730.58|0
1588084500000|2020-04-28 14:35:00|5730.99|5730.99|5739.79|5739.79|5742.22|5742.22|5730.99|5730.99|0
1588084800000|2020-04-28 14:40:00|5737.95|5737.95|5707.49|5707.49|5737.95|5737.95|5706.53|5706.53|0
1588085100000|2020-04-28 14:45:00|5706.33|5706.33|5706.82|5706.82|5710.6|5710.6|5700.86|5700.86|0
1588085400000|2020-04-28 14:50:00|5707.2|5707.2|5674.31|5674.31|5707.2|5707.2|5673.93|5673.93|0
1588085700000|2020-04-28 14:55:00|5672.28|5672.28|5649.78|5649.78|5672.28|5672.28|5647.74|5647.74|0
1588086000000|2020-04-28 15:00:00|5650.17|5650.17|5664.12|5664.12|5666.97|5666.97|5648.4|5648.4|0
1588086300000|2020-04-28 15:05:00|5663.54|5663.54|5696.07|5696.07|5696.07|5696.07|5658.92|5658.92|0
1588086600000|2020-04-28 15:10:00|5697.8|5697.8|5713.22|5713.22|5717.09|5717.09|5697.8|5697.8|0
1588086900000|2020-04-28 15:15:00|5713.8|5713.8|5708.85|5708.85|5722.37|5722.37|5695.58|5695.58|0
1588087200000|2020-04-28 15:20:00|5708.96|5708.96|5724.93|5724.93|5728.62|5728.62|5704.41|5704.41|0
1588087500000|2020-04-28 15:25:00|5723.67|5723.67|5741.09|5741.09|5745.93|5745.93|5722.9|5722.9|0
1588144500000|2020-04-29 07:15:00|5800.19|5800.19|5785.13|5785.13|5801.65|5801.65|5783.25|5783.25|0
1588144800000|2020-04-29 07:20:00|5784.37|5784.37|5798.32|5798.32|5798.72|5798.72|5770.43|5770.43|0
1588145100000|2020-04-29 07:25:00|5798.7|5798.7|5796.17|5796.17|5801.1|5801.1|5783.66|5783.66|0
1588145400000|2020-04-29 07:30:00|5796.78|5796.78|5807.71|5807.71|5811.36|5811.36|5794.77|5794.77|0
1588145700000|2020-04-29 07:35:00|5808.12|5808.12|5818.97|5818.97|5830.87|5830.87|5805.84|5805.84|0
1588146000000|2020-04-29 07:40:00|5819.55|5819.55|5821.65|5821.65|5827.33|5827.33|5812.15|5812.15|0
1588146300000|2020-04-29 07:45:00|5822.81|5822.81|5841.19|5841.19|5841.19|5841.19|5818.64|5818.64|0
1588146600000|2020-04-29 07:50:00|5838.65|5838.65|5832.86|5832.86|5840.07|5840.07|5825.67|5825.67|0
1588146900000|2020-04-29 07:55:00|5834.38|5834.38|5834.73|5834.73|5841.82|5841.82|5829.17|5829.17|0
1588147200000|2020-04-29 08:00:00|5835.04|5835.04|5821|5821|5835.04|5835.04|5817.5|5817.5|0
1588147500000|2020-04-29 08:05:00|5821.11|5821.11|5822.28|5822.28|5822.69|5822.69|5808.25|5808.25|0
1588147800000|2020-04-29 08:10:00|5821.71|5821.71|5783.57|5783.57|5826.83|5826.83|5783.06|5783.06|0
1588148100000|2020-04-29 08:15:00|5784.84|5784.84|5779.19|5779.19|5795.71|5795.71|5777.37|5777.37|0
1588148400000|2020-04-29 08:20:00|5781.1|5781.1|5763.53|5763.53|5781.1|5781.1|5763.12|5763.12|0
1588148700000|2020-04-29 08:25:00|5757.19|5757.19|5753.39|5753.39|5757.19|5757.19|5732.34|5732.34|0
1588149000000|2020-04-29 08:30:00|5751.66|5751.66|5746.24|5746.24|5764.61|5764.61|5746.24|5746.24|0
1588149300000|2020-04-29 08:35:00|5746.55|5746.55|5755.25|5755.25|5757|5757|5742.68|5742.68|0
1588149600000|2020-04-29 08:40:00|5756.37|5756.37|5743.28|5743.28|5756.87|5756.87|5742.9|5742.9|0
1588149900000|2020-04-29 08:45:00|5742.67|5742.67|5740.26|5740.26|5751.94|5751.94|5739|5739|0
1588150200000|2020-04-29 08:50:00|5740.46|5740.46|5754.97|5754.97|5759.15|5759.15|5740.46|5740.46|0
1588150500000|2020-04-29 08:55:00|5752.43|5752.43|5763.69|5763.69|5763.69|5763.69|5749.16|5749.16|0
1588150800000|2020-04-29 09:00:00|5764.95|5764.95|5773.17|5773.17|5773.17|5773.17|5762.15|5762.15|0
1588151100000|2020-04-29 09:05:00|5770.63|5770.63|5767.7|5767.7|5780.56|5780.56|5767.7|5767.7|0
1588151400000|2020-04-29 09:10:00|5767.29|5767.29|5784.73|5784.73|5784.73|5784.73|5764.13|5764.13|0
1588151700000|2020-04-29 09:15:00|5783.46|5783.46|5782.64|5782.64|5788.01|5788.01|5778.39|5778.39|0
1588152000000|2020-04-29 09:20:00|5782.89|5782.89|5793.47|5793.47|5793.47|5793.47|5781.11|5781.11|0
1588152300000|2020-04-29 09:25:00|5793.94|5793.94|5803.08|5803.08|5803.28|5803.28|5793.13|5793.13|0
1588152600000|2020-04-29 09:30:00|5802.7|5802.7|5792.47|5792.47|5802.7|5802.7|5790.86|5790.86|0
1588152900000|2020-04-29 09:35:00|5792.09|5792.09|5797.28|5797.28|5797.28|5797.28|5792.09|5792.09|0
1588153200000|2020-04-29 09:40:00|5797.69|5797.69|5800.2|5800.2|5800.2|5800.2|5793.52|5793.52|0
1588153500000|2020-04-29 09:45:00|5798.93|5798.93|5787.25|5787.25|5800.63|5800.63|5787.25|5787.25|0
1588153800000|2020-04-29 09:50:00|5787.15|5787.15|5796.12|5796.12|5797.21|5797.21|5787.15|5787.15|0
1588154100000|2020-04-29 09:55:00|5796.7|5796.7|5783.83|5783.83|5798.55|5798.55|5782.87|5782.87|0
1588154400000|2020-04-29 10:00:00|5784.24|5784.24|5769.8|5769.8|5784.62|5784.62|5763.59|5763.59|0
1588154700000|2020-04-29 10:05:00|5767.27|5767.27|5769.9|5769.9|5771.17|5771.17|5763.19|5763.19|0
1588155000000|2020-04-29 10:10:00|5770.48|5770.48|5765.79|5765.79|5773.01|5773.01|5763.25|5763.25|0
1588155300000|2020-04-29 10:15:00|5764.63|5764.63|5763.8|5763.8|5776.26|5776.26|5763.8|5763.8|0
1588155600000|2020-04-29 10:20:00|5763.5|5763.5|5749|5749|5763.5|5763.5|5748.62|5748.62|0
1588155900000|2020-04-29 10:25:00|5748.8|5748.8|5739.48|5739.48|5750.53|5750.53|5737.19|5737.19|0
1588156200000|2020-04-29 10:30:00|5739.58|5739.58|5740.62|5740.62|5741|5741|5735.45|5735.45|0
1588156500000|2020-04-29 10:35:00|5739.35|5739.35|5744.61|5744.61|5745.87|5745.87|5734.22|5734.22|0
1588156800000|2020-04-29 10:40:00|5745.02|5745.02|5747.75|5747.75|5753.47|5753.47|5741.95|5741.95|0
1588157100000|2020-04-29 10:45:00|5747.96|5747.96|5758.14|5758.14|5760.68|5760.68|5747.55|5747.55|0
1588157400000|2020-04-29 10:50:00|5758.65|5758.65|5751.58|5751.58|5762.79|5762.79|5751.58|5751.58|0
1588157700000|2020-04-29 10:55:00|5750.42|5750.42|5766.93|5766.93|5767.23|5767.23|5749.05|5749.05|0
1588158000000|2020-04-29 11:00:00|5765.81|5765.81|5772.84|5772.84|5776.6|5776.6|5765.28|5765.28|0
1588158300000|2020-04-29 11:05:00|5771.68|5771.68|5757.8|5757.8|5771.68|5771.68|5757.8|5757.8|0
1588158600000|2020-04-29 11:10:00|5757.9|5757.9|5765.54|5765.54|5765.64|5765.64|5757.9|5757.9|0
1588158900000|2020-04-29 11:15:00|5768.08|5768.08|5757.41|5757.41|5770.1|5770.1|5756.07|5756.07|0
1588159200000|2020-04-29 11:20:00|5757.21|5757.21|5764.06|5764.06|5764.57|5764.57|5756.53|5756.53|0
1588159500000|2020-04-29 11:25:00|5764.44|5764.44|5774.39|5774.39|5776.42|5776.42|5764.44|5764.44|0
1588159800000|2020-04-29 11:30:00|5775.66|5775.66|5777.14|5777.14|5784.86|5784.86|5775.15|5775.15|0
1588160100000|2020-04-29 11:35:00|5775.98|5775.98|5778.05|5778.05|5779.48|5779.48|5775.98|5775.98|0
1588160400000|2020-04-29 11:40:00|5778.36|5778.36|5770.13|5770.13|5778.36|5778.36|5770.05|5770.05|0
1588160700000|2020-04-29 11:45:00|5770.89|5770.89|5762.02|5762.02|5771.46|5771.46|5761.92|5761.92|0
1588161000000|2020-04-29 11:50:00|5762.12|5762.12|5767.58|5767.58|5767.58|5767.58|5762.02|5762.02|0
1588161300000|2020-04-29 11:55:00|5767.53|5767.53|5773.85|5773.85|5773.85|5773.85|5765.76|5765.76|0
1588161600000|2020-04-29 12:00:00|5774.16|5774.16|5780.31|5780.31|5781.07|5781.07|5771.88|5771.88|0
1588161900000|2020-04-29 12:05:00|5780.36|5780.36|5792.33|5792.33|5792.33|5792.33|5780.26|5780.26|0
1588162200000|2020-04-29 12:10:00|5792.23|5792.23|5799.52|5799.52|5799.72|5799.72|5790.23|5790.23|0
1588162500000|2020-04-29 12:15:00|5798.25|5798.25|5795.93|5795.93|5798.25|5798.25|5794|5794|0
1588162800000|2020-04-29 12:20:00|5796.03|5796.03|5802.4|5802.4|5802.4|5802.4|5796.03|5796.03|0
1588163100000|2020-04-29 12:25:00|5802.61|5802.61|5805.93|5805.93|5805.93|5805.93|5801.08|5801.08|0
1588163400000|2020-04-29 12:30:00|5805.72|5805.72|5841.84|5841.84|5850.22|5850.22|5804.84|5804.84|0
1588163700000|2020-04-29 12:35:00|5839.3|5839.3|5851.41|5851.41|5855.38|5855.38|5838.73|5838.73|0
1588164000000|2020-04-29 12:40:00|5852.67|5852.67|5855.31|5855.31|5855.84|5855.84|5843.65|5843.65|0
1588164300000|2020-04-29 12:45:00|5856.58|5856.58|5880.22|5880.22|5881.4|5881.4|5856.58|5856.58|0
1588164600000|2020-04-29 12:50:00|5880.6|5880.6|5903.57|5903.57|5903.57|5903.57|5878.21|5878.21|0
1588164900000|2020-04-29 12:55:00|5902.3|5902.3|5943.09|5943.09|5943.09|5943.09|5900.35|5900.35|0
1588165200000|2020-04-29 13:00:00|5943.47|5943.47|5929.53|5929.53|5950.88|5950.88|5927|5927|0
1588165500000|2020-04-29 13:05:00|5930.11|5930.11|5940.51|5940.51|5940.51|5940.51|5923.2|5923.2|0
1588165800000|2020-04-29 13:10:00|5940.89|5940.89|5964.41|5964.41|5965.69|5965.69|5933.51|5933.51|0
1588166100000|2020-04-29 13:15:00|5965.67|5965.67|5979.66|5979.66|5979.66|5979.66|5959.53|5959.53|0
1588166400000|2020-04-29 13:20:00|5980.93|5980.93|5957.92|5957.92|5985.9|5985.9|5949.5|5949.5|0
1588166700000|2020-04-29 13:25:00|5957.35|5957.35|5967.91|5967.91|5969.83|5969.83|5957.35|5957.35|0
1588167000000|2020-04-29 13:30:00|5965.37|5965.37|5977.54|5977.54|5977.54|5977.54|5953.48|5953.48|0
1588167300000|2020-04-29 13:35:00|5979.27|5979.27|5953.25|5953.25|5981.3|5981.3|5948.28|5948.28|0
1588167600000|2020-04-29 13:40:00|5953.14|5953.14|5964.1|5964.1|5964.1|5964.1|5947.81|5947.81|0
1588167900000|2020-04-29 13:45:00|5966.64|5966.64|5984.85|5984.85|5984.85|5984.85|5961.5|5961.5|0
1588168200000|2020-04-29 13:50:00|5985.05|5985.05|6006.1|6006.1|6006.89|6006.89|5985.05|5985.05|0
1588168500000|2020-04-29 13:55:00|6006.35|6006.35|6015.47|6015.47|6015.52|6015.52|5990.01|5990.01|0
1588168800000|2020-04-29 14:00:00|6014.96|6014.96|6003.01|6003.01|6016.88|6016.88|6003.01|6003.01|0
1588169100000|2020-04-29 14:05:00|6004.28|6004.28|5991.45|5991.45|6009|6009|5985.88|5985.88|0
1588169400000|2020-04-29 14:10:00|5990.19|5990.19|5973.79|5973.79|5990.19|5990.19|5971.18|5971.18|0
1588169700000|2020-04-29 14:15:00|5975.05|5975.05|5993.49|5993.49|5997.87|5997.87|5975.05|5975.05|0
1588170000000|2020-04-29 14:20:00|5992.73|5992.73|5994.32|5994.32|5996.27|5996.27|5985.59|5985.59|0
1588170300000|2020-04-29 14:25:00|5995.59|5995.59|6009.63|6009.63|6009.63|6009.63|5995.08|5995.08|0
1588170600000|2020-04-29 14:30:00|6009.73|6009.73|6021.93|6021.93|6021.93|6021.93|6002.76|6002.76|0
1588170900000|2020-04-29 14:35:00|6024.85|6024.85|6015.55|6015.55|6028.97|6028.97|6004.37|6004.37|0
1588171200000|2020-04-29 14:40:00|6015.65|6015.65|6031.39|6031.39|6031.62|6031.62|6015.65|6015.65|0
1588171500000|2020-04-29 14:45:00|6031.96|6031.96|6006.6|6006.6|6033.12|6033.12|6005.92|6005.92|0
1588171800000|2020-04-29 14:50:00|6006.39|6006.39|6025.95|6025.95|6025.95|6025.95|6005.02|6005.02|0
1588172100000|2020-04-29 14:55:00|6027.22|6027.22|6030.25|6030.25|6040.11|6040.11|6027.22|6027.22|0
1588172400000|2020-04-29 15:00:00|6031.52|6031.52|6013.45|6013.45|6038.64|6038.64|6008.4|6008.4|0
1588172700000|2020-04-29 15:05:00|6013.94|6013.94|6018.4|6018.4|6026.26|6026.26|6010.98|6010.98|0
1588173000000|2020-04-29 15:10:00|6018.78|6018.78|6022.93|6022.93|6030.91|6030.91|6018.52|6018.52|0
1588173300000|2020-04-29 15:15:00|6024.2|6024.2|6038.64|6038.64|6040.49|6040.49|6019.51|6019.51|0
1588173600000|2020-04-29 15:20:00|6038.34|6038.34|6054.08|6054.08|6056.24|6056.24|6034.44|6034.44|0
1588173900000|2020-04-29 15:25:00|6054.66|6054.66|6062.97|6062.97|6070|6070|6047.83|6047.83|0
1588230900000|2020-04-30 07:15:00|6116.28|6116.28|6036.06|6036.06|6123.63|6123.63|6032.62|6032.62|0
1588231200000|2020-04-30 07:20:00|6036.77|6036.77|6016.23|6016.23|6051.34|6051.34|5997.71|5997.71|0
1588231500000|2020-04-30 07:25:00|6015.07|6015.07|5987.95|5987.95|6029.14|6029.14|5986.59|5986.59|0
1588231800000|2020-04-30 07:30:00|5989.11|5989.11|5987.3|5987.3|6014.09|6014.09|5975.43|5975.43|0
1588232100000|2020-04-30 07:35:00|5987|5987|5958.89|5958.89|5992.01|5992.01|5946.93|5946.93|0
1588232400000|2020-04-30 07:40:00|5960.05|5960.05|5969.39|5969.39|5980.33|5980.33|5936.75|5936.75|0
1588232700000|2020-04-30 07:45:00|5969.01|5969.01|6050.07|6050.07|6050.07|6050.07|5967.61|5967.61|0
1588233000000|2020-04-30 07:50:00|6050.38|6050.38|6045.91|6045.91|6065.67|6065.67|6043.85|6043.85|0
1588233300000|2020-04-30 07:55:00|6044.64|6044.64|6019.88|6019.88|6044.64|6044.64|5993.75|5993.75|0
1588233600000|2020-04-30 08:00:00|6017.52|6017.52|6049.59|6049.59|6058.97|6058.97|6016.25|6016.25|0
1588233900000|2020-04-30 08:05:00|6050.86|6050.86|6075.98|6075.98|6076.97|6076.97|6046.41|6046.41|0
1588234200000|2020-04-30 08:10:00|6075.26|6075.26|6072.84|6072.84|6097.16|6097.16|6068.62|6068.62|0
1588234500000|2020-04-30 08:15:00|6071.67|6071.67|6078.89|6078.89|6089.08|6089.08|6064.29|6064.29|0
1588234800000|2020-04-30 08:20:00|6076.36|6076.36|6070.02|6070.02|6078.89|6078.89|6059.43|6059.43|0
1588235100000|2020-04-30 08:25:00|6070.4|6070.4|6077|6077|6086.11|6086.11|6068.53|6068.53|0
1588235400000|2020-04-30 08:30:00|6079.53|6079.53|6071.02|6071.02|6096.09|6096.09|6071.02|6071.02|0
1588235700000|2020-04-30 08:35:00|6071.74|6071.74|6073.35|6073.35|6084.68|6084.68|6067.79|6067.79|0
1588236000000|2020-04-30 08:40:00|6072.09|6072.09|6079.28|6079.28|6087.19|6087.19|6072.09|6072.09|0
1588236300000|2020-04-30 08:45:00|6076.74|6076.74|6085.59|6085.59|6100.48|6100.48|6076.74|6076.74|0
1588236600000|2020-04-30 08:50:00|6087.44|6087.44|6094.2|6094.2|6095.89|6095.89|6086.48|6086.48|0
1588236900000|2020-04-30 08:55:00|6094.31|6094.31|6064.84|6064.84|6096.15|6096.15|6061.48|6061.48|0
1588237200000|2020-04-30 09:00:00|6064.26|6064.26|6084.39|6084.39|6087|6087|6062.48|6062.48|0
1588237500000|2020-04-30 09:05:00|6083.98|6083.98|6078.2|6078.2|6083.98|6083.98|6067.71|6067.71|0
1588237800000|2020-04-30 09:10:00|6077.9|6077.9|6057.12|6057.12|6082.35|6082.35|6055.59|6055.59|0
1588238100000|2020-04-30 09:15:00|6056.82|6056.82|6045.54|6045.54|6057.12|6057.12|6038.24|6038.24|0
1588238400000|2020-04-30 09:20:00|6045.44|6045.44|6046.26|6046.26|6052.46|6052.46|6037.46|6037.46|0
1588238700000|2020-04-30 09:25:00|6047.53|6047.53|6060.4|6060.4|6065.02|6065.02|6045.69|6045.69|0
1588239000000|2020-04-30 09:30:00|6060.6|6060.6|6069.83|6069.83|6073.8|6073.8|6051.86|6051.86|0
1588239300000|2020-04-30 09:35:00|6071.09|6071.09|6048.58|6048.58|6071.67|6071.67|6037.86|6037.86|0
1588239600000|2020-04-30 09:40:00|6048.2|6048.2|6052.63|6052.63|6055.71|6055.71|6044.31|6044.31|0
1588239900000|2020-04-30 09:45:00|6052.22|6052.22|6057.24|6057.24|6059.09|6059.09|6046.49|6046.49|0
1588240200000|2020-04-30 09:50:00|6056.48|6056.48|6031.1|6031.1|6057.25|6057.25|6031.1|6031.1|0
1588240500000|2020-04-30 09:55:00|6031.05|6031.05|6041|6041|6041|6041|6031.05|6031.05|0
1588240800000|2020-04-30 10:00:00|6039.73|6039.73|6029.87|6029.87|6054.4|6054.4|6029.29|6029.29|0
1588241100000|2020-04-30 10:05:00|6028.6|6028.6|6022.89|6022.89|6028.6|6028.6|6016.31|6016.31|0
1588241400000|2020-04-30 10:10:00|6022.79|6022.79|6031.82|6031.82|6037.98|6037.98|6022.79|6022.79|0
1588241700000|2020-04-30 10:15:00|6031.2|6031.2|6011.43|6011.43|6031.2|6031.2|6007.74|6007.74|0
1588242000000|2020-04-30 10:20:00|6015.23|6015.23|6018.97|6018.97|6023.36|6023.36|6009.7|6009.7|0
1588242300000|2020-04-30 10:25:00|6019.55|6019.55|6018.05|6018.05|6025.5|6025.5|6013.77|6013.77|0
1588242600000|2020-04-30 10:30:00|6018.43|6018.43|6002.92|6002.92|6019.8|6019.8|5998.24|5998.24|0
1588242900000|2020-04-30 10:35:00|6002.54|6002.54|6005.28|6005.28|6007.87|6007.87|5997.75|5997.75|0
1588243200000|2020-04-30 10:40:00|6005.38|6005.38|6017.2|6017.2|6018.78|6018.78|6003.16|6003.16|0
1588243500000|2020-04-30 10:45:00|6016.62|6016.62|6018.53|6018.53|6036.53|6036.53|6016.62|6016.62|0
1588243800000|2020-04-30 10:50:00|6019.19|6019.19|6003.74|6003.74|6019.39|6019.39|6002.47|6002.47|0
1588244100000|2020-04-30 10:55:00|6002.47|6002.47|6001.03|6001.03|6004.71|6004.71|5997.18|5997.18|0
1588244400000|2020-04-30 11:00:00|6004.84|6004.84|5994.73|5994.73|6004.93|6004.93|5990.91|5990.91|0
1588244700000|2020-04-30 11:05:00|5995.31|5995.31|5984.76|5984.76|5999.15|5999.15|5984.18|5984.18|0
1588245000000|2020-04-30 11:10:00|5984.38|5984.38|5963.07|5963.07|5985.21|5985.21|5961.34|5961.34|0
1588245300000|2020-04-30 11:15:00|5965.61|5965.61|5970.89|5970.89|5980.17|5980.17|5965.53|5965.53|0
1588245600000|2020-04-30 11:20:00|5970.68|5970.68|5945.22|5945.22|5970.68|5970.68|5944.46|5944.46|0
1588245900000|2020-04-30 11:25:00|5944.84|5944.84|5955.74|5955.74|5957.5|5957.5|5942.43|5942.43|0
1588246200000|2020-04-30 11:30:00|5956.12|5956.12|5975.13|5975.13|5975.24|5975.24|5956.12|5956.12|0
1588246500000|2020-04-30 11:35:00|5973.87|5973.87|5989.06|5989.06|5989.06|5989.06|5964.39|5964.39|0
1588246800000|2020-04-30 11:40:00|5988.3|5988.3|6004.39|6004.39|6008.25|6008.25|5986.27|5986.27|0
1588247100000|2020-04-30 11:45:00|6005.66|6005.66|5952.87|5952.87|6010.11|6010.11|5951.72|5951.72|0
1588247400000|2020-04-30 11:50:00|5953.68|5953.68|5924.18|5924.18|5964.77|5964.77|5924.18|5924.18|0
1588247700000|2020-04-30 11:55:00|5926.92|5926.92|5892.73|5892.73|5928.19|5928.19|5889.81|5889.81|0
1588248000000|2020-04-30 12:00:00|5891.46|5891.46|5916.31|5916.31|5921|5921|5881.23|5881.23|0
1588248300000|2020-04-30 12:05:00|5915.93|5915.93|5940.58|5940.58|5940.58|5940.58|5912.15|5912.15|0
1588248600000|2020-04-30 12:10:00|5940.19|5940.19|5931.64|5931.64|5948.81|5948.81|5923.66|5923.66|0
1588248900000|2020-04-30 12:15:00|5931.26|5931.26|5913.08|5913.08|5931.26|5931.26|5913.08|5913.08|0
1588249200000|2020-04-30 12:20:00|5911.82|5911.82|5910.65|5910.65|5911.82|5911.82|5903.53|5903.53|0
1588249500000|2020-04-30 12:25:00|5911.03|5911.03|5907.78|5907.78|5921.98|5921.98|5907.68|5907.68|0
1588249800000|2020-04-30 12:30:00|5907.21|5907.21|5923.68|5923.68|5935.92|5935.92|5907.21|5907.21|0
1588250100000|2020-04-30 12:35:00|5924.26|5924.26|5884.7|5884.7|5938.87|5938.87|5884.7|5884.7|0
1588250400000|2020-04-30 12:40:00|5883.43|5883.43|5883.91|5883.91|5896.12|5896.12|5864.29|5864.29|0
1588250700000|2020-04-30 12:45:00|5882.64|5882.64|5864.79|5864.79|5888.62|5888.62|5864.79|5864.79|0
1588251000000|2020-04-30 12:50:00|5864.69|5864.69|5857.97|5857.97|5865.25|5865.25|5843.24|5843.24|0
1588251300000|2020-04-30 12:55:00|5858.73|5858.73|5857.86|5857.86|5875.41|5875.41|5856.13|5856.13|0
1588251600000|2020-04-30 13:00:00|5857.48|5857.48|5834.86|5834.86|5857.48|5857.48|5834.86|5834.86|0
1588251900000|2020-04-30 13:05:00|5834.76|5834.76|5803.74|5803.74|5836.13|5836.13|5800.39|5800.39|0
1588252200000|2020-04-30 13:10:00|5802.59|5802.59|5838.02|5838.02|5844.01|5844.01|5802.59|5802.59|0
1588252500000|2020-04-30 13:15:00|5838.13|5838.13|5829.59|5829.59|5849.26|5849.26|5826.67|5826.67|0
1588252800000|2020-04-30 13:20:00|5829.69|5829.69|5816.64|5816.64|5832.67|5832.67|5808.61|5808.61|0
1588253100000|2020-04-30 13:25:00|5816.07|5816.07|5825.58|5825.58|5835.63|5835.63|5815.86|5815.86|0
1588253400000|2020-04-30 13:30:00|5824.41|5824.41|5805.54|5805.54|5827.25|5827.25|5795.1|5795.1|0
1588253700000|2020-04-30 13:35:00|5805.16|5805.16|5784.42|5784.42|5806.79|5806.79|5764.12|5764.12|0
1588254000000|2020-04-30 13:40:00|5784.04|5784.04|5800.81|5800.81|5815.51|5815.51|5780.44|5780.44|0
1588254300000|2020-04-30 13:45:00|5801.95|5801.95|5806.59|5806.59|5827.51|5827.51|5795.25|5795.25|0
1588254600000|2020-04-30 13:50:00|5806.21|5806.21|5822.94|5822.94|5828.62|5828.62|5801.67|5801.67|0
1588254900000|2020-04-30 13:55:00|5828.59|5828.59|5867.56|5867.56|5876.53|5876.53|5828.28|5828.28|0
1588255200000|2020-04-30 14:00:00|5865.02|5865.02|5845.26|5845.26|5882.84|5882.84|5845.26|5845.26|0
1588255500000|2020-04-30 14:05:00|5844.68|5844.68|5844.39|5844.39|5847.35|5847.35|5826.77|5826.77|0
1588255800000|2020-04-30 14:10:00|5845.66|5845.66|5858.9|5858.9|5872.99|5872.99|5836.38|5836.38|0
1588256100000|2020-04-30 14:15:00|5859.28|5859.28|5826.85|5826.85|5859.85|5859.85|5818.13|5818.13|0
1588256400000|2020-04-30 14:20:00|5827.23|5827.23|5812.45|5812.45|5828.7|5828.7|5807.3|5807.3|0
1588256700000|2020-04-30 14:25:00|5813.21|5813.21|5828.5|5828.5|5833.63|5833.63|5803.31|5803.31|0
1588257000000|2020-04-30 14:30:00|5829.76|5829.76|5837.25|5837.25|5837.36|5837.36|5821.54|5821.54|0
1588257300000|2020-04-30 14:35:00|5838.52|5838.52|5811.36|5811.36|5843.5|5843.5|5811.36|5811.36|0
1588257600000|2020-04-30 14:40:00|5810.2|5810.2|5788.8|5788.8|5810.2|5810.2|5782.65|5782.65|0
1588257900000|2020-04-30 14:45:00|5790.07|5790.07|5792.92|5792.92|5792.92|5792.92|5783.33|5783.33|0
1588258200000|2020-04-30 14:50:00|5794.07|5794.07|5788.03|5788.03|5803.81|5803.81|5778.16|5778.16|0
1588258500000|2020-04-30 14:55:00|5786.69|5786.69|5750.34|5750.34|5786.69|5786.69|5750.34|5750.34|0
1588258800000|2020-04-30 15:00:00|5750.72|5750.72|5784.08|5784.08|5784.08|5784.08|5750.24|5750.24|0
1588259100000|2020-04-30 15:05:00|5784.84|5784.84|5771.96|5771.96|5787.19|5787.19|5766.35|5766.35|0
1588259400000|2020-04-30 15:10:00|5771.39|5771.39|5788.5|5788.5|5789.43|5789.43|5768.37|5768.37|0
1588259700000|2020-04-30 15:15:00|5788.4|5788.4|5776.29|5776.29|5793.8|5793.8|5773.06|5773.06|0
1588260000000|2020-04-30 15:20:00|5774.44|5774.44|5780|5780|5780.68|5780.68|5759.75|5759.75|0
1588260300000|2020-04-30 15:25:00|5778.74|5778.74|5762.77|5762.77|5794.89|5794.89|5762.77|5762.77|0
1588317300000|2020-05-01 07:15:00|5563.34|5563.34|5533.08|5533.08|5564.6|5564.6|5520.41|5520.41|0
1588317600000|2020-05-01 07:20:00|5534|5534|5558.59|5558.59|5558.59|5558.59|5532.63|5532.63|0
1588317900000|2020-05-01 07:25:00|5556.05|5556.05|5585.35|5585.35|5585.35|5585.35|5551.92|5551.92|0
1588318200000|2020-05-01 07:30:00|5584.21|5584.21|5556.23|5556.23|5584.21|5584.21|5548.83|5548.83|0
1588318500000|2020-05-01 07:35:00|5556.17|5556.17|5548.55|5548.55|5556.17|5556.17|5538.24|5538.24|0
1588318800000|2020-05-01 07:40:00|5546.65|5546.65|5553.39|5553.39|5553.39|5553.39|5517.5|5517.5|0
1588319100000|2020-05-01 07:45:00|5550.86|5550.86|5567.06|5567.06|5568.5|5568.5|5550.86|5550.86|0
1588319400000|2020-05-01 07:50:00|5568.79|5568.79|5546.58|5546.58|5568.79|5568.79|5546.27|5546.27|0
1588319700000|2020-05-01 07:55:00|5550.38|5550.38|5542.8|5542.8|5556.98|5556.98|5535.09|5535.09|0
1588320000000|2020-05-01 08:00:00|5542.9|5542.9|5537.98|5537.98|5548.23|5548.23|5537.98|5537.98|0
1588320300000|2020-05-01 08:05:00|5539.24|5539.24|5544.47|5544.47|5544.47|5544.47|5536.49|5536.49|0
1588320600000|2020-05-01 08:10:00|5543.2|5543.2|5552.57|5552.57|5552.57|5552.57|5535.36|5535.36|0
1588320900000|2020-05-01 08:15:00|5552.77|5552.77|5572.1|5572.1|5573.3|5573.3|5549.73|5549.73|0
1588321200000|2020-05-01 08:20:00|5572.68|5572.68|5576.05|5576.05|5578.04|5578.04|5569.01|5569.01|0
1588321500000|2020-05-01 08:25:00|5576.46|5576.46|5587.43|5587.43|5588.58|5588.58|5575.87|5575.87|0
1588321800000|2020-05-01 08:30:00|5588.01|5588.01|5592.76|5592.76|5596.58|5596.58|5584.71|5584.71|0
1588322100000|2020-05-01 08:35:00|5592.87|5592.87|5589.66|5589.66|5595.35|5595.35|5588.78|5588.78|0
1588322400000|2020-05-01 08:40:00|5589.45|5589.45|5568.92|5568.92|5591.99|5591.99|5565.01|5565.01|0
1588322700000|2020-05-01 08:45:00|5566.39|5566.39|5550.4|5550.4|5566.39|5566.39|5549.9|5549.9|0
1588323000000|2020-05-01 08:50:00|5547.86|5547.86|5538.22|5538.22|5553.61|5553.61|5538.22|5538.22|0
1588323300000|2020-05-01 08:55:00|5537.84|5537.84|5540.86|5540.86|5547.96|5547.96|5537.84|5537.84|0
1588323600000|2020-05-01 09:00:00|5541.24|5541.24|5533.18|5533.18|5542.68|5542.68|5522.54|5522.54|0
1588323900000|2020-05-01 09:05:00|5534.45|5534.45|5540.75|5540.75|5540.75|5540.75|5529.7|5529.7|0
1588324200000|2020-05-01 09:10:00|5538.22|5538.22|5537.03|5537.03|5538.42|5538.42|5530.33|5530.33|0
1588324500000|2020-05-01 09:15:00|5536.27|5536.27|5526.73|5526.73|5536.27|5536.27|5525.67|5525.67|0
1588324800000|2020-05-01 09:20:00|5526.63|5526.63|5517.07|5517.07|5526.63|5526.63|5512.69|5512.69|0
1588325100000|2020-05-01 09:25:00|5518.23|5518.23|5535.57|5535.57|5536.18|5536.18|5518.23|5518.23|0
1588325400000|2020-05-01 09:30:00|5535.95|5535.95|5536.12|5536.12|5546.31|5546.31|5532.46|5532.46|0
1588325700000|2020-05-01 09:35:00|5534.85|5534.85|5543.79|5543.79|5543.79|5543.79|5534.85|5534.85|0
1588326000000|2020-05-01 09:40:00|5545.06|5545.06|5551.17|5551.17|5552.43|5552.43|5544|5544|0
1588326300000|2020-05-01 09:45:00|5550.96|5550.96|5549.7|5549.7|5557.4|5557.4|5549.7|5549.7|0
1588326600000|2020-05-01 09:50:00|5549.6|5549.6|5556.37|5556.37|5562.26|5562.26|5549.6|5549.6|0
1588326900000|2020-05-01 09:55:00|5556.26|5556.26|5559.52|5559.52|5560.74|5560.74|5555.34|5555.34|0
1588327200000|2020-05-01 10:00:00|5559.72|5559.72|5569.7|5569.7|5570.01|5570.01|5558.76|5558.76|0
1588327500000|2020-05-01 10:05:00|5572.24|5572.24|5574.14|5574.14|5574.14|5574.14|5565.2|5565.2|0
1588327800000|2020-05-01 10:10:00|5573.83|5573.83|5580.1|5580.1|5580.61|5580.61|5572|5572|0
1588328100000|2020-05-01 10:15:00|5580.2|5580.2|5586.78|5586.78|5586.78|5586.78|5578.62|5578.62|0
1588328400000|2020-05-01 10:20:00|5589.31|5589.31|5592.7|5592.7|5596.5|5596.5|5585.92|5585.92|0
1588328700000|2020-05-01 10:25:00|5592.49|5592.49|5605.07|5605.07|5605.17|5605.17|5592.39|5592.39|0
1588329000000|2020-05-01 10:30:00|5603.8|5603.8|5604.57|5604.57|5605.37|5605.37|5602.92|5602.92|0
1588329300000|2020-05-01 10:35:00|5603.99|5603.99|5604.58|5604.58|5606.86|5606.86|5601.06|5601.06|0
1588329600000|2020-05-01 10:40:00|5603.31|5603.31|5609.02|5609.02|5615.55|5615.55|5603.31|5603.31|0
1588329900000|2020-05-01 10:45:00|5607.76|5607.76|5608.04|5608.04|5608.62|5608.62|5607.19|5607.19|0
1588330200000|2020-05-01 10:50:00|5607.28|5607.28|5608.4|5608.4|5610.31|5610.31|5606.07|5606.07|0
1588330500000|2020-05-01 10:55:00|5607.99|5607.99|5603.61|5603.61|5607.99|5607.99|5598.58|5598.58|0
1588330800000|2020-05-01 11:00:00|5603.81|5603.81|5608.01|5608.01|5612.55|5612.55|5600.92|5600.92|0
1588331100000|2020-05-01 11:05:00|5607.63|5607.63|5600.54|5600.54|5609.29|5609.29|5594.4|5594.4|0
1588331400000|2020-05-01 11:10:00|5600.44|5600.44|5599.67|5599.67|5609.6|5609.6|5599.17|5599.17|0
1588331700000|2020-05-01 11:15:00|5598.53|5598.53|5602.54|5602.54|5603.3|5603.3|5598.53|5598.53|0
1588332000000|2020-05-01 11:20:00|5602.74|5602.74|5580.48|5580.48|5602.74|5602.74|5580.48|5580.48|0
1588332300000|2020-05-01 11:25:00|5577.95|5577.95|5569.99|5569.99|5577.95|5577.95|5562.79|5562.79|0
1588332600000|2020-05-01 11:30:00|5568.72|5568.72|5577.89|5577.89|5577.89|5577.89|5566.9|5566.9|0
1588332900000|2020-05-01 11:35:00|5578.47|5578.47|5593.36|5593.36|5593.36|5593.36|5578.47|5578.47|0
1588333200000|2020-05-01 11:40:00|5593.46|5593.46|5595.01|5595.01|5597.72|5597.72|5590.93|5590.93|0
1588333500000|2020-05-01 11:45:00|5600.08|5600.08|5601.24|5601.24|5601.24|5601.24|5594.53|5594.53|0
1588333800000|2020-05-01 11:50:00|5601.44|5601.44|5596.49|5596.49|5607.78|5607.78|5595.46|5595.46|0
1588334100000|2020-05-01 11:55:00|5596.87|5596.87|5585.37|5585.37|5597.28|5597.28|5582.68|5582.68|0
1588334400000|2020-05-01 12:00:00|5585.75|5585.75|5574.69|5574.69|5585.75|5585.75|5574.69|5574.69|0
1588334700000|2020-05-01 12:05:00|5574.38|5574.38|5573.11|5573.11|5577.85|5577.85|5572.57|5572.57|0
1588335000000|2020-05-01 12:10:00|5572.73|5572.73|5561.96|5561.96|5572.83|5572.83|5561.68|5561.68|0
1588335300000|2020-05-01 12:15:00|5563.23|5563.23|5562.03|5562.03|5571.14|5571.14|5562.03|5562.03|0
1588335600000|2020-05-01 12:20:00|5561.98|5561.98|5557.12|5557.12|5566.87|5566.87|5557.12|5557.12|0
1588335900000|2020-05-01 12:25:00|5557.5|5557.5|5556.37|5556.37|5557.97|5557.97|5553.15|5553.15|0
1588336200000|2020-05-01 12:30:00|5556.75|5556.75|5546.36|5546.36|5560.91|5560.91|5546.36|5546.36|0
1588336500000|2020-05-01 12:35:00|5546.46|5546.46|5547.43|5547.43|5547.43|5547.43|5545.11|5545.11|0
1588336800000|2020-05-01 12:40:00|5547.13|5547.13|5538.76|5538.76|5547.13|5547.13|5538.38|5538.38|0
1588337100000|2020-05-01 12:45:00|5538.65|5538.65|5525.97|5525.97|5539.31|5539.31|5525.97|5525.97|0
1588337400000|2020-05-01 12:50:00|5526.35|5526.35|5519.96|5519.96|5527.31|5527.31|5519.66|5519.66|0
1588337700000|2020-05-01 12:55:00|5520.62|5520.62|5518.17|5518.17|5523.35|5523.35|5512.2|5512.2|0
1588338000000|2020-05-01 13:00:00|5517.58|5517.58|5515.53|5515.53|5517.7|5517.7|5511.36|5511.36|0
1588338300000|2020-05-01 13:05:00|5510.46|5510.46|5516.93|5516.93|5516.93|5516.93|5507.88|5507.88|0
1588338600000|2020-05-01 13:10:00|5516.36|5516.36|5535.11|5535.11|5541.22|5541.22|5516.36|5516.36|0
1588338900000|2020-05-01 13:15:00|5535.32|5535.32|5529.42|5529.42|5537.14|5537.14|5529.33|5529.33|0
1588339200000|2020-05-01 13:20:00|5530.19|5530.19|5508.2|5508.2|5530.88|5530.88|5504.85|5504.85|0
1588339500000|2020-05-01 13:25:00|5507.91|5507.91|5506.25|5506.25|5508.29|5508.29|5493.56|5493.56|0
1588339800000|2020-05-01 13:30:00|5507.52|5507.52|5534.06|5534.06|5537.19|5537.19|5506.25|5506.25|0
1588340100000|2020-05-01 13:35:00|5534.35|5534.35|5527.56|5527.56|5534.64|5534.64|5520.45|5520.45|0
1588340400000|2020-05-01 13:40:00|5526.29|5526.29|5511.63|5511.63|5526.29|5526.29|5504.45|5504.45|0
1588340700000|2020-05-01 13:45:00|5514.17|5514.17|5517.87|5517.87|5523.93|5523.93|5514.17|5514.17|0
1588341000000|2020-05-01 13:50:00|5516.73|5516.73|5480.83|5480.83|5517.11|5517.11|5478.29|5478.29|0
1588341300000|2020-05-01 13:55:00|5479.56|5479.56|5485.29|5485.29|5490.11|5490.11|5476.53|5476.53|0
1588341600000|2020-05-01 14:00:00|5485.97|5485.97|5488.3|5488.3|5505.2|5505.2|5485.97|5485.97|0
1588341900000|2020-05-01 14:05:00|5488.68|5488.68|5500.18|5500.18|5503.59|5503.59|5488.68|5488.68|0
1588342200000|2020-05-01 14:10:00|5499.6|5499.6|5495.19|5495.19|5499.6|5499.6|5488.42|5488.42|0
1588342500000|2020-05-01 14:15:00|5493.75|5493.75|5490.55|5490.55|5495.8|5495.8|5486.67|5486.67|0
1588342800000|2020-05-01 14:20:00|5490.17|5490.17|5494.54|5494.54|5501.58|5501.58|5488.9|5488.9|0
1588343100000|2020-05-01 14:25:00|5495.81|5495.81|5510.84|5510.84|5513.17|5513.17|5495.81|5495.81|0
1588343400000|2020-05-01 14:30:00|5511.04|5511.04|5508.15|5508.15|5511.04|5511.04|5491.42|5491.42|0
1588343700000|2020-05-01 14:35:00|5508.35|5508.35|5505.19|5505.19|5512.02|5512.02|5497.73|5497.73|0
1588344000000|2020-05-01 14:40:00|5505.29|5505.29|5504.7|5504.7|5510.05|5510.05|5504.7|5504.7|0
1588344300000|2020-05-01 14:45:00|5505.08|5505.08|5511.78|5511.78|5513.12|5513.12|5505.01|5505.01|0
1588344600000|2020-05-01 14:50:00|5511.88|5511.88|5508.2|5508.2|5516.59|5516.59|5506.85|5506.85|0
1588344900000|2020-05-01 14:55:00|5508.48|5508.48|5509.58|5509.58|5509.96|5509.96|5503.8|5503.8|0
1588345200000|2020-05-01 15:00:00|5508.32|5508.32|5510.86|5510.86|5515.52|5515.52|5508.32|5508.32|0
1588345500000|2020-05-01 15:05:00|5509.6|5509.6|5510.08|5510.08|5514.51|5514.51|5507.26|5507.26|0
1588345800000|2020-05-01 15:10:00|5509.21|5509.21|5506|5506|5509.21|5509.21|5499.4|5499.4|0
1588346100000|2020-05-01 15:15:00|5505.9|5505.9|5495.43|5495.43|5511.47|5511.47|5493.3|5493.3|0
1588346400000|2020-05-01 15:20:00|5495.22|5495.22|5495.2|5495.2|5497.48|5497.48|5488.93|5488.93|0
1588346700000|2020-05-01 15:25:00|5495.78|5495.78|5493.61|5493.61|5505.92|5505.92|5490.04|5490.04|0
1588576500000|2020-05-04 07:15:00|5404.25|5404.25|5416.56|5416.56|5422.8|5422.8|5401.43|5401.43|0
1588576800000|2020-05-04 07:20:00|5416.18|5416.18|5422.57|5422.57|5423.33|5423.33|5403.93|5403.93|0
1588577100000|2020-05-04 07:25:00|5424.32|5424.32|5429.58|5429.58|5443.33|5443.33|5424.32|5424.32|0
1588577400000|2020-05-04 07:30:00|5429.99|5429.99|5458.2|5458.2|5462.66|5462.66|5429.99|5429.99|0
1588577700000|2020-05-04 07:35:00|5459.47|5459.47|5498.79|5498.79|5498.79|5498.79|5459.18|5459.18|0
1588578000000|2020-05-04 07:40:00|5499.94|5499.94|5504.33|5504.33|5515.85|5515.85|5493.51|5493.51|0
1588578300000|2020-05-04 07:45:00|5505.47|5505.47|5499.98|5499.98|5510.62|5510.62|5496.05|5496.05|0
1588578600000|2020-05-04 07:50:00|5500.49|5500.49|5481.99|5481.99|5500.69|5500.69|5481.94|5481.94|0
1588578900000|2020-05-04 07:55:00|5483.25|5483.25|5470.83|5470.83|5491.48|5491.48|5470.83|5470.83|0
1588579200000|2020-05-04 08:00:00|5472.11|5472.11|5497.31|5497.31|5497.31|5497.31|5471.98|5471.98|0
1588579500000|2020-05-04 08:05:00|5497.72|5497.72|5493.41|5493.41|5501.98|5501.98|5480.47|5480.47|0
1588579800000|2020-05-04 08:10:00|5493.31|5493.31|5480.25|5480.25|5494.37|5494.37|5478.82|5478.82|0
1588580100000|2020-05-04 08:15:00|5479.64|5479.64|5486.11|5486.11|5490.65|5490.65|5477.73|5477.73|0
1588580400000|2020-05-04 08:20:00|5484.84|5484.84|5486.72|5486.72|5496.72|5496.72|5480.01|5480.01|0
1588580700000|2020-05-04 08:25:00|5487.01|5487.01|5505.92|5505.92|5510.04|5510.04|5486.25|5486.25|0
1588581000000|2020-05-04 08:30:00|5504.78|5504.78|5476.99|5476.99|5504.78|5504.78|5475.88|5475.88|0
1588581300000|2020-05-04 08:35:00|5477.37|5477.37|5481.64|5481.64|5482.42|5482.42|5475.82|5475.82|0
1588581600000|2020-05-04 08:40:00|5482.78|5482.78|5487.32|5487.32|5493.42|5493.42|5482.78|5482.78|0
1588581900000|2020-05-04 08:45:00|5489.85|5489.85|5492.08|5492.08|5500.63|5500.63|5488.39|5488.39|0
1588582200000|2020-05-04 08:50:00|5491.7|5491.7|5492.21|5492.21|5499.62|5499.62|5487.59|5487.59|0
1588582500000|2020-05-04 08:55:00|5492.59|5492.59|5489.45|5489.45|5495.02|5495.02|5489.45|5489.45|0
1588582800000|2020-05-04 09:00:00|5489.04|5489.04|5473.62|5473.62|5490.59|5490.59|5471.86|5471.86|0
1588583100000|2020-05-04 09:05:00|5473.04|5473.04|5483.79|5483.79|5483.79|5483.79|5467.21|5467.21|0
1588583400000|2020-05-04 09:10:00|5484.1|5484.1|5478.99|5478.99|5487.41|5487.41|5476.57|5476.57|0
1588583700000|2020-05-04 09:15:00|5478.48|5478.48|5463.38|5463.38|5479.7|5479.7|5458.93|5458.93|0
1588584000000|2020-05-04 09:20:00|5463.76|5463.76|5442.13|5442.13|5464.24|5464.24|5438.2|5438.2|0
1588584300000|2020-05-04 09:25:00|5442.51|5442.51|5458.7|5458.7|5461.35|5461.35|5441.46|5441.46|0
1588584600000|2020-05-04 09:30:00|5458.5|5458.5|5451.41|5451.41|5461.2|5461.2|5448.58|5448.58|0
1588584900000|2020-05-04 09:35:00|5451.21|5451.21|5453.45|5453.45|5457.13|5457.13|5446.21|5446.21|0
1588585200000|2020-05-04 09:40:00|5453.83|5453.83|5456.59|5456.59|5458.32|5458.32|5449.99|5449.99|0
1588585500000|2020-05-04 09:45:00|5456.97|5456.97|5474.96|5474.96|5474.96|5474.96|5456.13|5456.13|0
1588585800000|2020-05-04 09:50:00|5474.57|5474.57|5467.2|5467.2|5475.44|5475.44|5467.2|5467.2|0
1588586100000|2020-05-04 09:55:00|5467.1|5467.1|5459.28|5459.28|5467.1|5467.1|5453.93|5453.93|0
1588586400000|2020-05-04 10:00:00|5458.89|5458.89|5457.13|5457.13|5465.13|5465.13|5453.83|5453.83|0
1588586700000|2020-05-04 10:05:00|5457.8|5457.8|5455.2|5455.2|5461.97|5461.97|5444.86|5444.86|0
1588587000000|2020-05-04 10:10:00|5454.91|5454.91|5467.8|5467.8|5468.66|5468.66|5453.64|5453.64|0
1588587300000|2020-05-04 10:15:00|5467.42|5467.42|5465.95|5465.95|5473.02|5473.02|5458.61|5458.61|0
1588587600000|2020-05-04 10:20:00|5466.52|5466.52|5453.46|5453.46|5468.48|5468.48|5453.46|5453.46|0
1588587900000|2020-05-04 10:25:00|5454.72|5454.72|5456.02|5456.02|5456.02|5456.02|5447.83|5447.83|0
1588588200000|2020-05-04 10:30:00|5455.63|5455.63|5451.51|5451.51|5464.96|5464.96|5451.51|5451.51|0
1588588500000|2020-05-04 10:35:00|5451.2|5451.2|5446.51|5446.51|5451.2|5451.2|5438.98|5438.98|0
1588588800000|2020-05-04 10:40:00|5446.46|5446.46|5458.93|5458.93|5458.93|5458.93|5442.99|5442.99|0
1588589100000|2020-05-04 10:45:00|5457.67|5457.67|5451.93|5451.93|5457.77|5457.77|5449.79|5449.79|0
1588589400000|2020-05-04 10:50:00|5452.03|5452.03|5445.1|5445.1|5453.83|5453.83|5443.07|5443.07|0
1588589700000|2020-05-04 10:55:00|5443.65|5443.65|5439.25|5439.25|5447.34|5447.34|5439.25|5439.25|0
1588590000000|2020-05-04 11:00:00|5440.52|5440.52|5455.07|5455.07|5455.07|5455.07|5434.12|5434.12|0
1588590300000|2020-05-04 11:05:00|5454.96|5454.96|5446.42|5446.42|5459.38|5459.38|5446.32|5446.32|0
1588590600000|2020-05-04 11:10:00|5446.04|5446.04|5442.94|5442.94|5447|5447|5441.86|5441.86|0
1588590900000|2020-05-04 11:15:00|5444.21|5444.21|5457.69|5457.69|5459|5459|5443.38|5443.38|0
1588591200000|2020-05-04 11:20:00|5456.82|5456.82|5442.08|5442.08|5456.82|5456.82|5440.67|5440.67|0
1588591500000|2020-05-04 11:25:00|5444.06|5444.06|5448.35|5448.35|5452.99|5452.99|5444.06|5444.06|0
1588591800000|2020-05-04 11:30:00|5449.21|5449.21|5441.23|5441.23|5453.8|5453.8|5441.23|5441.23|0
1588592100000|2020-05-04 11:35:00|5441.53|5441.53|5439.44|5439.44|5445.53|5445.53|5436.79|5436.79|0
1588592400000|2020-05-04 11:40:00|5438.17|5438.17|5436.7|5436.7|5441.39|5441.39|5436.59|5436.59|0
1588592700000|2020-05-04 11:45:00|5437.96|5437.96|5448.97|5448.97|5449.35|5449.35|5437.58|5437.58|0
1588593000000|2020-05-04 11:50:00|5449.55|5449.55|5457.53|5457.53|5457.53|5457.53|5442.15|5442.15|0
1588593300000|2020-05-04 11:55:00|5458.79|5458.79|5453.32|5453.32|5462.29|5462.29|5452.56|5452.56|0
1588593600000|2020-05-04 12:00:00|5452.06|5452.06|5430.25|5430.25|5452.06|5452.06|5430.25|5430.25|0
1588593900000|2020-05-04 12:05:00|5429.94|5429.94|5439.74|5439.74|5439.74|5439.74|5420.5|5420.5|0
1588594200000|2020-05-04 12:10:00|5440.6|5440.6|5454.94|5454.94|5455.32|5455.32|5440.6|5440.6|0
1588594500000|2020-05-04 12:15:00|5454.56|5454.56|5446.18|5446.18|5454.56|5454.56|5446.18|5446.18|0
1588594800000|2020-05-04 12:20:00|5446.08|5446.08|5450.19|5450.19|5450.19|5450.19|5441.14|5441.14|0
1588595100000|2020-05-04 12:25:00|5451.46|5451.46|5465.79|5465.79|5474.92|5474.92|5451.46|5451.46|0
1588595400000|2020-05-04 12:30:00|5465.03|5465.03|5468.77|5468.77|5470.35|5470.35|5462.52|5462.52|0
1588595700000|2020-05-04 12:35:00|5469.15|5469.15|5468.06|5468.06|5471.1|5471.1|5459.85|5459.85|0
1588596000000|2020-05-04 12:40:00|5469.33|5469.33|5471.47|5471.47|5473.67|5473.67|5466.23|5466.23|0
1588596300000|2020-05-04 12:45:00|5470.6|5470.6|5453.68|5453.68|5475.04|5475.04|5449.71|5449.71|0
1588596600000|2020-05-04 12:50:00|5454.95|5454.95|5436.25|5436.25|5455.43|5455.43|5436.25|5436.25|0
1588596900000|2020-05-04 12:55:00|5434.98|5434.98|5429.48|5429.48|5434.98|5434.98|5420.6|5420.6|0
1588597200000|2020-05-04 13:00:00|5429.18|5429.18|5426.4|5426.4|5433.9|5433.9|5421.67|5421.67|0
1588597500000|2020-05-04 13:05:00|5427.55|5427.55|5435.11|5435.11|5440.56|5440.56|5425.64|5425.64|0
1588597800000|2020-05-04 13:10:00|5435.22|5435.22|5447.37|5447.37|5450.69|5450.69|5435.22|5435.22|0
1588598100000|2020-05-04 13:15:00|5446.99|5446.99|5434.91|5434.91|5450.35|5450.35|5434.91|5434.91|0
1588598400000|2020-05-04 13:20:00|5434.53|5434.53|5439.47|5439.47|5442|5442|5429.9|5429.9|0
1588598700000|2020-05-04 13:25:00|5440.23|5440.23|5426.89|5426.89|5442.98|5442.98|5424.12|5424.12|0
1588599000000|2020-05-04 13:30:00|5426.51|5426.51|5407.28|5407.28|5430.79|5430.79|5399.71|5399.71|0
1588599300000|2020-05-04 13:35:00|5406.7|5406.7|5393.65|5393.65|5406.7|5406.7|5386.89|5386.89|0
1588599600000|2020-05-04 13:40:00|5392.89|5392.89|5416.28|5416.28|5416.85|5416.85|5389.59|5389.59|0
1588599900000|2020-05-04 13:45:00|5415.41|5415.41|5433.03|5433.03|5433.8|5433.8|5409.43|5409.43|0
1588600200000|2020-05-04 13:50:00|5433.32|5433.32|5433.44|5433.44|5442.97|5442.97|5431.19|5431.19|0
1588600500000|2020-05-04 13:55:00|5432.17|5432.17|5423.34|5423.34|5434.51|5434.51|5423.34|5423.34|0
1588600800000|2020-05-04 14:00:00|5423.05|5423.05|5448.65|5448.65|5451.85|5451.85|5419.51|5419.51|0
1588601100000|2020-05-04 14:05:00|5447.76|5447.76|5443.48|5443.48|5455.09|5455.09|5443.48|5443.48|0
1588601400000|2020-05-04 14:10:00|5443.59|5443.59|5453.9|5453.9|5458.63|5458.63|5443.59|5443.59|0
1588601700000|2020-05-04 14:15:00|5453.52|5453.52|5461.13|5461.13|5473.77|5473.77|5453.42|5453.42|0
1588602000000|2020-05-04 14:20:00|5459.86|5459.86|5434.64|5434.64|5461.88|5461.88|5434.59|5434.59|0
1588602300000|2020-05-04 14:25:00|5435.4|5435.4|5436.87|5436.87|5437.98|5437.98|5424.52|5424.52|0
1588602600000|2020-05-04 14:30:00|5435.6|5435.6|5423.16|5423.16|5435.6|5435.6|5419.18|5419.18|0
1588602900000|2020-05-04 14:35:00|5422.78|5422.78|5437.31|5437.31|5437.7|5437.7|5421.24|5421.24|0
1588603200000|2020-05-04 14:40:00|5437.7|5437.7|5443.1|5443.1|5448.06|5448.06|5432.48|5432.48|0
1588603500000|2020-05-04 14:45:00|5444.06|5444.06|5445.38|5445.38|5449.85|5449.85|5435.93|5435.93|0
1588603800000|2020-05-04 14:50:00|5445.76|5445.76|5454.96|5454.96|5461.75|5461.75|5440.15|5440.15|0
1588604100000|2020-05-04 14:55:00|5456.11|5456.11|5441.68|5441.68|5456.11|5456.11|5441.41|5441.41|0
1588604400000|2020-05-04 15:00:00|5442.09|5442.09|5448.73|5448.73|5452.32|5452.32|5441.22|5441.22|0
1588604700000|2020-05-04 15:05:00|5449.11|5449.11|5436.31|5436.31|5457.93|5457.93|5436.31|5436.31|0
1588605000000|2020-05-04 15:10:00|5436.6|5436.6|5438.83|5438.83|5452.92|5452.92|5433.8|5433.8|0
1588605300000|2020-05-04 15:15:00|5437.96|5437.96|5452.1|5452.1|5452.1|5452.1|5437.4|5437.4|0
1588605600000|2020-05-04 15:20:00|5452.3|5452.3|5438.7|5438.7|5452.41|5452.41|5432.26|5432.26|0
1588605900000|2020-05-04 15:25:00|5439.28|5439.28|5414.43|5414.43|5439.28|5439.28|5413.85|5413.85|0
1588662900000|2020-05-05 07:15:00|5586.44|5586.44|5576.97|5576.97|5592.06|5592.06|5559.96|5559.96|0
1588663200000|2020-05-05 07:20:00|5578.13|5578.13|5588.75|5588.75|5600.65|5600.65|5578.13|5578.13|0
1588663500000|2020-05-05 07:25:00|5584.84|5584.84|5591.62|5591.62|5592.2|5592.2|5577.63|5577.63|0
1588663800000|2020-05-05 07:30:00|5592.78|5592.78|5627.81|5627.81|5627.81|5627.81|5592.78|5592.78|0
1588664100000|2020-05-05 07:35:00|5627.05|5627.05|5620.57|5620.57|5630.5|5630.5|5616.84|5616.84|0
1588664400000|2020-05-05 07:40:00|5624.38|5624.38|5628.39|5628.39|5628.39|5628.39|5610.26|5610.26|0
1588664700000|2020-05-05 07:45:00|5628.59|5628.59|5614.69|5614.69|5630.51|5630.51|5612.64|5612.64|0
1588665000000|2020-05-05 07:50:00|5615.96|5615.96|5616.3|5616.3|5628.06|5628.06|5614.39|5614.39|0
1588665300000|2020-05-05 07:55:00|5617.06|5617.06|5613.84|5613.84|5619.19|5619.19|5613.46|5613.46|0
1588665600000|2020-05-05 08:00:00|5612.69|5612.69|5616.51|5616.51|5619.83|5619.83|5601.04|5601.04|0
1588665900000|2020-05-05 08:05:00|5615.35|5615.35|5631.89|5631.89|5637.35|5637.35|5611.21|5611.21|0
1588666200000|2020-05-05 08:10:00|5631.31|5631.31|5622.21|5622.21|5642.39|5642.39|5620.36|5620.36|0
1588666500000|2020-05-05 08:15:00|5621.9|5621.9|5584.32|5584.32|5621.9|5621.9|5583.05|5583.05|0
1588666800000|2020-05-05 08:20:00|5580.72|5580.72|5614.66|5614.66|5614.66|5614.66|5579.58|5579.58|0
1588667100000|2020-05-05 08:25:00|5614.28|5614.28|5632.36|5632.36|5636.77|5636.77|5613.9|5613.9|0
1588667400000|2020-05-05 08:30:00|5631.09|5631.09|5605.67|5605.67|5631.09|5631.09|5595.76|5595.76|0
1588667700000|2020-05-05 08:35:00|5606.25|5606.25|5597.15|5597.15|5616.39|5616.39|5597.15|5597.15|0
1588668000000|2020-05-05 08:40:00|5596.84|5596.84|5585.96|5585.96|5596.84|5596.84|5567.87|5567.87|0
1588668300000|2020-05-05 08:45:00|5585.58|5585.58|5564.04|5564.04|5585.58|5585.58|5560.04|5560.04|0
1588668600000|2020-05-05 08:50:00|5562.31|5562.31|5542.21|5542.21|5563.53|5563.53|5541.66|5541.66|0
1588668900000|2020-05-05 08:55:00|5539.67|5539.67|5523.51|5523.51|5543.55|5543.55|5517.22|5517.22|0
1588669200000|2020-05-05 09:00:00|5522.24|5522.24|5529.44|5529.44|5547.18|5547.18|5518.56|5518.56|0
1588669500000|2020-05-05 09:05:00|5527.29|5527.29|5548.25|5548.25|5548.25|5548.25|5526.83|5526.83|0
1588669800000|2020-05-05 09:10:00|5548.55|5548.55|5553.63|5553.63|5556.61|5556.61|5545.77|5545.77|0
1588670100000|2020-05-05 09:15:00|5553.25|5553.25|5569.55|5569.55|5573.73|5573.73|5553.25|5553.25|0
1588670400000|2020-05-05 09:20:00|5572.09|5572.09|5554.74|5554.74|5572.94|5572.94|5554.74|5554.74|0
1588670700000|2020-05-05 09:25:00|5553|5553|5542.88|5542.88|5553|5553|5536.89|5536.89|0
1588671000000|2020-05-05 09:30:00|5541.61|5541.61|5542.03|5542.03|5546.2|5546.2|5539.12|5539.12|0
1588671300000|2020-05-05 09:35:00|5542.41|5542.41|5545.87|5545.87|5549.22|5549.22|5540.87|5540.87|0
1588671600000|2020-05-05 09:40:00|5546.25|5546.25|5559.38|5559.38|5559.38|5559.38|5546.25|5546.25|0
1588671900000|2020-05-05 09:45:00|5559.9|5559.9|5558.67|5558.67|5565.47|5565.47|5558.46|5558.46|0
1588672200000|2020-05-05 09:50:00|5556.76|5556.76|5558.38|5558.38|5565.56|5565.56|5554.98|5554.98|0
1588672500000|2020-05-05 09:55:00|5557.62|5557.62|5556.66|5556.66|5559.94|5559.94|5553.53|5553.53|0
1588672800000|2020-05-05 10:00:00|5557.07|5557.07|5573.49|5573.49|5577.06|5577.06|5557.07|5557.07|0
1588673100000|2020-05-05 10:05:00|5573.59|5573.59|5560.33|5560.33|5573.59|5573.59|5560.33|5560.33|0
1588673400000|2020-05-05 10:10:00|5559.93|5559.93|5549.27|5549.27|5571.5|5571.5|5548.69|5548.69|0
1588673700000|2020-05-05 10:15:00|5548.89|5548.89|5545.03|5545.03|5551.55|5551.55|5543.66|5543.66|0
1588674000000|2020-05-05 10:20:00|5545.41|5545.41|5541.68|5541.68|5548.33|5548.33|5541.68|5541.68|0
1588674300000|2020-05-05 10:25:00|5542.06|5542.06|5539.53|5539.53|5546.04|5546.04|5537.69|5537.69|0
1588674600000|2020-05-05 10:30:00|5539.25|5539.25|5546.13|5546.13|5548.55|5548.55|5532.07|5532.07|0
1588674900000|2020-05-05 10:35:00|5546.23|5546.23|5544.03|5544.03|5546.23|5546.23|5535.93|5535.93|0
1588675200000|2020-05-05 10:40:00|5549.1|5549.1|5556.78|5556.78|5560.32|5560.32|5548.87|5548.87|0
1588675500000|2020-05-05 10:45:00|5557.16|5557.16|5551.34|5551.34|5557.54|5557.54|5547.11|5547.11|0
1588675800000|2020-05-05 10:50:00|5548.8|5548.8|5547.14|5547.14|5548.91|5548.91|5545.38|5545.38|0
1588676100000|2020-05-05 10:55:00|5546.76|5546.76|5552.76|5552.76|5552.76|5552.76|5539.39|5539.39|0
1588676400000|2020-05-05 11:00:00|5549.87|5549.87|5563.12|5563.12|5568.79|5568.79|5549.87|5549.87|0
1588676700000|2020-05-05 11:05:00|5562.74|5562.74|5571.42|5571.42|5572.29|5572.29|5560.99|5560.99|0
1588677000000|2020-05-05 11:10:00|5571.81|5571.81|5579.95|5579.95|5581.09|5581.09|5571.72|5571.72|0
1588677300000|2020-05-05 11:15:00|5580.15|5580.15|5558.15|5558.15|5580.15|5580.15|5557.49|5557.49|0
1588677600000|2020-05-05 11:20:00|5558.73|5558.73|5553.95|5553.95|5560.27|5560.27|5549.21|5549.21|0
1588677900000|2020-05-05 11:25:00|5554.05|5554.05|5531.93|5531.93|5554.05|5554.05|5526.48|5526.48|0
1588678200000|2020-05-05 11:30:00|5531.54|5531.54|5535.54|5535.54|5541.17|5541.17|5526.9|5526.9|0
1588678500000|2020-05-05 11:35:00|5536.12|5536.12|5535.83|5535.83|5539.29|5539.29|5535.2|5535.2|0
1588678800000|2020-05-05 11:40:00|5535.54|5535.54|5534.56|5534.56|5539.05|5539.05|5531.05|5531.05|0
1588679100000|2020-05-05 11:45:00|5534.66|5534.66|5550.92|5550.92|5550.92|5550.92|5534.66|5534.66|0
1588679400000|2020-05-05 11:50:00|5551.68|5551.68|5555.49|5555.49|5558.45|5558.45|5551.43|5551.43|0
1588679700000|2020-05-05 11:55:00|5554.98|5554.98|5541.86|5541.86|5555.35|5555.35|5541.86|5541.86|0
1588680000000|2020-05-05 12:00:00|5543.12|5543.12|5575.99|5575.99|5575.99|5575.99|5539.02|5539.02|0
1588680300000|2020-05-05 12:05:00|5577.26|5577.26|5590.75|5590.75|5591.95|5591.95|5576.88|5576.88|0
1588680600000|2020-05-05 12:10:00|5590.95|5590.95|5586.04|5586.04|5596.3|5596.3|5584.05|5584.05|0
1588680900000|2020-05-05 12:15:00|5585.65|5585.65|5576.77|5576.77|5585.65|5585.65|5576.77|5576.77|0
1588681200000|2020-05-05 12:20:00|5576.46|5576.46|5572.79|5572.79|5580.13|5580.13|5570.76|5570.76|0
1588681500000|2020-05-05 12:25:00|5574.06|5574.06|5574.98|5574.98|5579.44|5579.44|5574.06|5574.06|0
1588681800000|2020-05-05 12:30:00|5576.24|5576.24|5565.06|5565.06|5576.24|5576.24|5561.97|5561.97|0
1588682100000|2020-05-05 12:35:00|5563.8|5563.8|5576.23|5576.23|5576.61|5576.61|5555.17|5555.17|0
1588682400000|2020-05-05 12:40:00|5577.39|5577.39|5581.33|5581.33|5583.27|5583.27|5573.33|5573.33|0
1588682700000|2020-05-05 12:45:00|5581.9|5581.9|5579.22|5579.22|5584.5|5584.5|5579.22|5579.22|0
1588683000000|2020-05-05 12:50:00|5578.92|5578.92|5578.68|5578.68|5585.02|5585.02|5575.5|5575.5|0
1588683300000|2020-05-05 12:55:00|5579.26|5579.26|5576.6|5576.6|5582.3|5582.3|5576.39|5576.39|0
1588683600000|2020-05-05 13:00:00|5576.02|5576.02|5561.91|5561.91|5577.59|5577.59|5555.44|5555.44|0
1588683900000|2020-05-05 13:05:00|5562.01|5562.01|5582.44|5582.44|5582.44|5582.44|5562.01|5562.01|0
1588684200000|2020-05-05 13:10:00|5582.82|5582.82|5573.4|5573.4|5584.39|5584.39|5573.4|5573.4|0
1588684500000|2020-05-05 13:15:00|5574.92|5574.92|5566.42|5566.42|5576.86|5576.86|5565.05|5565.05|0
1588684800000|2020-05-05 13:20:00|5565.84|5565.84|5560.69|5560.69|5567.3|5567.3|5554.95|5554.95|0
1588685100000|2020-05-05 13:25:00|5561.27|5561.27|5569.97|5569.97|5571.73|5571.73|5561.27|5561.27|0
1588685400000|2020-05-05 13:30:00|5571.24|5571.24|5574.23|5574.23|5584.62|5584.62|5556.35|5556.35|0
1588685700000|2020-05-05 13:35:00|5573.92|5573.92|5567.33|5567.33|5573.92|5573.92|5558.24|5558.24|0
1588686000000|2020-05-05 13:40:00|5566.75|5566.75|5554.66|5554.66|5568.22|5568.22|5553.63|5553.63|0
1588686300000|2020-05-05 13:45:00|5555.04|5555.04|5555.11|5555.11|5558.82|5558.82|5544.57|5544.57|0
1588686600000|2020-05-05 13:50:00|5555.62|5555.62|5546.14|5546.14|5561.8|5561.8|5546.14|5546.14|0
1588686900000|2020-05-05 13:55:00|5547.41|5547.41|5569.23|5569.23|5569.54|5569.54|5547.1|5547.1|0
1588687200000|2020-05-05 14:00:00|5569.34|5569.34|5568.89|5568.89|5572.03|5572.03|5565.05|5565.05|0
1588687500000|2020-05-05 14:05:00|5568.31|5568.31|5571.18|5571.18|5578.56|5578.56|5561.65|5561.65|0
1588687800000|2020-05-05 14:10:00|5570.41|5570.41|5563.61|5563.61|5570.41|5570.41|5559.19|5559.19|0
1588688100000|2020-05-05 14:15:00|5563.5|5563.5|5557.35|5557.35|5570.48|5570.48|5557.35|5557.35|0
1588688400000|2020-05-05 14:20:00|5557.66|5557.66|5547.11|5547.11|5559.99|5559.99|5543.05|5543.05|0
1588688700000|2020-05-05 14:25:00|5546.35|5546.35|5536.88|5536.88|5549.35|5549.35|5535.36|5535.36|0
1588689000000|2020-05-05 14:30:00|5537.19|5537.19|5544.14|5544.14|5544.14|5544.14|5535.04|5535.04|0
1588689300000|2020-05-05 14:35:00|5544.52|5544.52|5547.99|5547.99|5549.82|5549.82|5539.68|5539.68|0
1588689600000|2020-05-05 14:40:00|5548.04|5548.04|5534.31|5534.31|5548.04|5548.04|5534.31|5534.31|0
1588689900000|2020-05-05 14:45:00|5534.6|5534.6|5539.49|5539.49|5543.09|5543.09|5530.2|5530.2|0
1588690200000|2020-05-05 14:50:00|5540.76|5540.76|5543.91|5543.91|5544.21|5544.21|5536.32|5536.32|0
1588690500000|2020-05-05 14:55:00|5545.75|5545.75|5546.41|5546.41|5550.12|5550.12|5541.75|5541.75|0
1588690800000|2020-05-05 15:00:00|5545.83|5545.83|5552.32|5552.32|5552.32|5552.32|5542.55|5542.55|0
1588691100000|2020-05-05 15:05:00|5551.74|5551.74|5548.82|5548.82|5552.72|5552.72|5543.07|5543.07|0
1588691400000|2020-05-05 15:10:00|5549.4|5549.4|5547.61|5547.61|5549.4|5549.4|5540.07|5540.07|0
1588691700000|2020-05-05 15:15:00|5547.81|5547.81|5546.14|5546.14|5549.45|5549.45|5533.04|5533.04|0
1588692000000|2020-05-05 15:20:00|5545.76|5545.76|5553.66|5553.66|5558.81|5558.81|5544.5|5544.5|0
1588692300000|2020-05-05 15:25:00|5554.23|5554.23|5567.81|5567.81|5569|5569|5547.54|5547.54|0
1588749300000|2020-05-06 07:15:00|5601.45|5601.45|5610.21|5610.21|5610.59|5610.59|5579.18|5579.18|0
1588749600000|2020-05-06 07:20:00|5609.82|5609.82|5564.98|5564.98|5609.82|5609.82|5564.6|5564.6|0
1588749900000|2020-05-06 07:25:00|5566.71|5566.71|5586.63|5586.63|5588.17|5588.17|5566.71|5566.71|0
1588750200000|2020-05-06 07:30:00|5584.32|5584.32|5574.46|5574.46|5584.32|5584.32|5571.46|5571.46|0
1588750500000|2020-05-06 07:35:00|5574.84|5574.84|5581.87|5581.87|5586.73|5586.73|5574.84|5574.84|0
1588750800000|2020-05-06 07:40:00|5581.97|5581.97|5604.54|5604.54|5604.86|5604.86|5579.14|5579.14|0
1588751100000|2020-05-06 07:45:00|5604.92|5604.92|5654.59|5654.59|5654.59|5654.59|5604.92|5604.92|0
1588751400000|2020-05-06 07:50:00|5654.02|5654.02|5641.55|5641.55|5657.42|5657.42|5635.79|5635.79|0
1588751700000|2020-05-06 07:55:00|5641.93|5641.93|5614.93|5614.93|5643.96|5643.96|5614.93|5614.93|0
1588752000000|2020-05-06 08:00:00|5614.83|5614.83|5629.95|5629.95|5629.95|5629.95|5605.31|5605.31|0
1588752300000|2020-05-06 08:05:00|5631.21|5631.21|5643.88|5643.88|5650.09|5650.09|5631.21|5631.21|0
1588752600000|2020-05-06 08:10:00|5643.98|5643.98|5620.32|5620.32|5646.46|5646.46|5620.32|5620.32|0
1588752900000|2020-05-06 08:15:00|5621.48|5621.48|5631.29|5631.29|5631.68|5631.68|5616.38|5616.38|0
1588753200000|2020-05-06 08:20:00|5636.36|5636.36|5659.38|5659.38|5669.13|5669.13|5636.36|5636.36|0
1588753500000|2020-05-06 08:25:00|5659.48|5659.48|5644.79|5644.79|5659.48|5659.48|5643.58|5643.58|0
1588753800000|2020-05-06 08:30:00|5643.63|5643.63|5658.89|5658.89|5663.18|5663.18|5640.22|5640.22|0
1588754100000|2020-05-06 08:35:00|5660.04|5660.04|5684.07|5684.07|5686.69|5686.69|5660.04|5660.04|0
1588754400000|2020-05-06 08:40:00|5683.89|5683.89|5670.04|5670.04|5683.89|5683.89|5663.66|5663.66|0
1588754700000|2020-05-06 08:45:00|5668.88|5668.88|5661.4|5661.4|5668.88|5668.88|5655.04|5655.04|0
1588755000000|2020-05-06 08:50:00|5661.61|5661.61|5652.71|5652.71|5661.61|5661.61|5641.33|5641.33|0
1588755300000|2020-05-06 08:55:00|5653.98|5653.98|5651|5651|5659.61|5659.61|5649.97|5649.97|0
1588755600000|2020-05-06 09:00:00|5651.38|5651.38|5644.69|5644.69|5651.38|5651.38|5640.64|5640.64|0
1588755900000|2020-05-06 09:05:00|5643.43|5643.43|5642.69|5642.69|5649.53|5649.53|5633.42|5633.42|0
1588756200000|2020-05-06 09:10:00|5642.79|5642.79|5661.87|5661.87|5663.62|5663.62|5642.79|5642.79|0
1588756500000|2020-05-06 09:15:00|5660.6|5660.6|5676.09|5676.09|5680.69|5680.69|5660.37|5660.37|0
1588756800000|2020-05-06 09:20:00|5676.39|5676.39|5683.17|5683.17|5683.48|5683.48|5672.95|5672.95|0
1588757100000|2020-05-06 09:25:00|5682.59|5682.59|5684.43|5684.43|5686.08|5686.08|5674.39|5674.39|0
1588757400000|2020-05-06 09:30:00|5684.63|5684.63|5679|5679|5684.66|5684.66|5677.73|5677.73|0
1588757700000|2020-05-06 09:35:00|5679.1|5679.1|5690.78|5690.78|5694.9|5694.9|5678.52|5678.52|0
1588758000000|2020-05-06 09:40:00|5690.02|5690.02|5687.62|5687.62|5695.75|5695.75|5683.07|5683.07|0
1588758300000|2020-05-06 09:45:00|5687.93|5687.93|5686.74|5686.74|5688.69|5688.69|5683.24|5683.24|0
1588758600000|2020-05-06 09:50:00|5687.32|5687.32|5690.37|5690.37|5692.26|5692.26|5683.82|5683.82|0
1588758900000|2020-05-06 09:55:00|5689.1|5689.1|5705.84|5705.84|5705.84|5705.84|5687.36|5687.36|0
1588759200000|2020-05-06 10:00:00|5704.57|5704.57|5709.79|5709.79|5709.79|5709.79|5701.61|5701.61|0
1588759500000|2020-05-06 10:05:00|5710.56|5710.56|5713.27|5713.27|5726.93|5726.93|5709.98|5709.98|0
1588759800000|2020-05-06 10:10:00|5713.65|5713.65|5709.73|5709.73|5717.35|5717.35|5707.92|5707.92|0
1588760100000|2020-05-06 10:15:00|5709.15|5709.15|5706.61|5706.61|5709.58|5709.58|5702.12|5702.12|0
1588760400000|2020-05-06 10:20:00|5706.23|5706.23|5695.17|5695.17|5706.23|5706.23|5693.59|5693.59|0
1588760700000|2020-05-06 10:25:00|5694.41|5694.41|5701.64|5701.64|5701.64|5701.64|5692.33|5692.33|0
1588761000000|2020-05-06 10:30:00|5701.85|5701.85|5705.47|5705.47|5705.47|5705.47|5697.67|5697.67|0
1588761300000|2020-05-06 10:35:00|5706.74|5706.74|5739.17|5739.17|5744.94|5744.94|5706.74|5706.74|0
1588761600000|2020-05-06 10:40:00|5739.28|5739.28|5723.2|5723.2|5739.58|5739.58|5717.21|5717.21|0
1588761900000|2020-05-06 10:45:00|5721.86|5721.86|5717.64|5717.64|5721.86|5721.86|5716.58|5716.58|0
1588762200000|2020-05-06 10:50:00|5721.45|5721.45|5707.46|5707.46|5721.45|5721.45|5705.81|5705.81|0
1588762500000|2020-05-06 10:55:00|5708.73|5708.73|5701.19|5701.19|5710|5710|5699.75|5699.75|0
1588762800000|2020-05-06 11:00:00|5707.53|5707.53|5692.35|5692.35|5708.93|5708.93|5690.32|5690.32|0
1588763100000|2020-05-06 11:05:00|5689.81|5689.81|5681.04|5681.04|5690.32|5690.32|5678.39|5678.39|0
1588763400000|2020-05-06 11:10:00|5680.84|5680.84|5698.06|5698.06|5698.06|5698.06|5676.57|5676.57|0
1588763700000|2020-05-06 11:15:00|5696.79|5696.79|5701.78|5701.78|5705.66|5705.66|5696.79|5696.79|0
1588764000000|2020-05-06 11:20:00|5701.2|5701.2|5705.12|5705.12|5709.38|5709.38|5699.56|5699.56|0
1588764300000|2020-05-06 11:25:00|5705.7|5705.7|5713.74|5713.74|5715.01|5715.01|5701.32|5701.32|0
1588764600000|2020-05-06 11:30:00|5714.05|5714.05|5722.84|5722.84|5722.94|5722.94|5713.94|5713.94|0
1588764900000|2020-05-06 11:35:00|5721.57|5721.57|5704.09|5704.09|5721.57|5721.57|5704.09|5704.09|0
1588765200000|2020-05-06 11:40:00|5703.7|5703.7|5697.18|5697.18|5708.37|5708.37|5697.18|5697.18|0
1588765500000|2020-05-06 11:45:00|5696.87|5696.87|5695.79|5695.79|5696.87|5696.87|5689.5|5689.5|0
1588765800000|2020-05-06 11:50:00|5696.17|5696.17|5704.62|5704.62|5706.29|5706.29|5696.17|5696.17|0
1588766100000|2020-05-06 11:55:00|5705|5705|5691.06|5691.06|5705.2|5705.2|5691.06|5691.06|0
1588766400000|2020-05-06 12:00:00|5689.91|5689.91|5696.42|5696.42|5698.37|5698.37|5689.91|5689.91|0
1588766700000|2020-05-06 12:05:00|5695.84|5695.84|5705.73|5705.73|5705.73|5705.73|5691.83|5691.83|0
1588767000000|2020-05-06 12:10:00|5706.35|5706.35|5701.46|5701.46|5712.15|5712.15|5701.46|5701.46|0
1588767300000|2020-05-06 12:15:00|5701.86|5701.86|5690.2|5690.2|5709.33|5709.33|5685.75|5685.75|0
1588767600000|2020-05-06 12:20:00|5690.3|5690.3|5696.92|5696.92|5697.14|5697.14|5690.3|5690.3|0
1588767900000|2020-05-06 12:25:00|5696.34|5696.34|5699.54|5699.54|5700.61|5700.61|5695.38|5695.38|0
1588768200000|2020-05-06 12:30:00|5700.81|5700.81|5688.91|5688.91|5701.29|5701.29|5688.34|5688.34|0
1588768500000|2020-05-06 12:35:00|5689.16|5689.16|5682.61|5682.61|5692.65|5692.65|5682.22|5682.22|0
1588768800000|2020-05-06 12:40:00|5680.96|5680.96|5690.9|5690.9|5690.9|5690.9|5678.82|5678.82|0
1588769100000|2020-05-06 12:45:00|5690.52|5690.52|5702.67|5702.67|5702.67|5702.67|5690.52|5690.52|0
1588769400000|2020-05-06 12:50:00|5703.06|5703.06|5705.67|5705.67|5710.74|5710.74|5701.2|5701.2|0
1588769700000|2020-05-06 12:55:00|5704.41|5704.41|5700.44|5700.44|5704.41|5704.41|5700.13|5700.13|0
1588770000000|2020-05-06 13:00:00|5700.82|5700.82|5732.23|5732.23|5735.16|5735.16|5699.55|5699.55|0
1588770300000|2020-05-06 13:05:00|5731.07|5731.07|5722.93|5722.93|5738.64|5738.64|5722.93|5722.93|0
1588770600000|2020-05-06 13:10:00|5722.72|5722.72|5731.14|5731.14|5735.11|5735.11|5722.72|5722.72|0
1588770900000|2020-05-06 13:15:00|5729.88|5729.88|5722.13|5722.13|5730.77|5730.77|5720.89|5720.89|0
1588771200000|2020-05-06 13:20:00|5723.39|5723.39|5723.35|5723.35|5727.27|5727.27|5720.48|5720.48|0
1588771500000|2020-05-06 13:25:00|5723.66|5723.66|5732.63|5732.63|5739.01|5739.01|5722.88|5722.88|0
1588771800000|2020-05-06 13:30:00|5732.84|5732.84|5739.23|5739.23|5755.01|5755.01|5729.21|5729.21|0
1588772100000|2020-05-06 13:35:00|5738.85|5738.85|5722.31|5722.31|5739.98|5739.98|5720.57|5720.57|0
1588772400000|2020-05-06 13:40:00|5723.58|5723.58|5711.32|5711.32|5735.17|5735.17|5710.74|5710.74|0
1588772700000|2020-05-06 13:45:00|5711.7|5711.7|5720.41|5720.41|5727.97|5727.97|5711.7|5711.7|0
1588773000000|2020-05-06 13:50:00|5720.2|5720.2|5697.58|5697.58|5724.66|5724.66|5697.58|5697.58|0
1588773300000|2020-05-06 13:55:00|5697.38|5697.38|5678.56|5678.56|5697.38|5697.38|5670.57|5670.57|0
1588773600000|2020-05-06 14:00:00|5677.98|5677.98|5654.65|5654.65|5691.46|5691.46|5654.65|5654.65|0
1588773900000|2020-05-06 14:05:00|5652.92|5652.92|5654.24|5654.24|5667.37|5667.37|5652.72|5652.72|0
1588774200000|2020-05-06 14:10:00|5653.86|5653.86|5651.5|5651.5|5655.27|5655.27|5645.35|5645.35|0
1588774500000|2020-05-06 14:15:00|5652.65|5652.65|5685.33|5685.33|5685.33|5685.33|5649.33|5649.33|0
1588774800000|2020-05-06 14:20:00|5683.31|5683.31|5685.18|5685.18|5697.79|5697.79|5682.52|5682.52|0
1588775100000|2020-05-06 14:25:00|5684.42|5684.42|5687.86|5687.86|5698.58|5698.58|5683.43|5683.43|0
1588775400000|2020-05-06 14:30:00|5688.24|5688.24|5703.25|5703.25|5708.15|5708.15|5688.24|5688.24|0
1588775700000|2020-05-06 14:35:00|5702.87|5702.87|5671.91|5671.91|5702.87|5702.87|5671.33|5671.33|0
1588776000000|2020-05-06 14:40:00|5670.64|5670.64|5683.05|5683.05|5685.58|5685.58|5668.38|5668.38|0
1588776300000|2020-05-06 14:45:00|5682.95|5682.95|5679.16|5679.16|5688.8|5688.8|5678.78|5678.78|0
1588776600000|2020-05-06 14:50:00|5679.36|5679.36|5665.41|5665.41|5681.27|5681.27|5665.41|5665.41|0
1588776900000|2020-05-06 14:55:00|5664.14|5664.14|5649.11|5649.11|5667.63|5667.63|5647.95|5647.95|0
1588777200000|2020-05-06 15:00:00|5649.31|5649.31|5639.77|5639.77|5649.89|5649.89|5637.54|5637.54|0
1588777500000|2020-05-06 15:05:00|5638.5|5638.5|5636.44|5636.44|5645.9|5645.9|5625.58|5625.58|0
1588777800000|2020-05-06 15:10:00|5636.82|5636.82|5627.11|5627.11|5641.6|5641.6|5623.1|5623.1|0
1588778100000|2020-05-06 15:15:00|5626.53|5626.53|5625.52|5625.52|5634.37|5634.37|5623.49|5623.49|0
1588778400000|2020-05-06 15:20:00|5625.37|5625.37|5618.61|5618.61|5625.37|5625.37|5617.05|5617.05|0
1588778700000|2020-05-06 15:25:00|5618.23|5618.23|5637.9|5637.9|5639.05|5639.05|5616.45|5616.45|0
1588835700000|2020-05-07 07:15:00|5624.69|5624.69|5619.38|5619.38|5634|5634|5610.47|5610.47|0
1588836000000|2020-05-07 07:20:00|5619|5619|5629.01|5629.01|5630.01|5630.01|5606.46|5606.46|0
1588836300000|2020-05-07 07:25:00|5627.74|5627.74|5621.98|5621.98|5631.2|5631.2|5617.09|5617.09|0
1588836600000|2020-05-07 07:30:00|5623.14|5623.14|5620.29|5620.29|5628.07|5628.07|5614.61|5614.61|0
1588836900000|2020-05-07 07:35:00|5619.13|5619.13|5630.36|5630.36|5630.36|5630.36|5606.01|5606.01|0
1588837200000|2020-05-07 07:40:00|5630.41|5630.41|5642.03|5642.03|5643.28|5643.28|5621.43|5621.43|0
1588837500000|2020-05-07 07:45:00|5641.45|5641.45|5625.06|5625.06|5641.94|5641.94|5623.99|5623.99|0
1588837800000|2020-05-07 07:50:00|5622.52|5622.52|5622.04|5622.04|5623.85|5623.85|5616.04|5616.04|0
1588838100000|2020-05-07 07:55:00|5621.46|5621.46|5621.66|5621.66|5621.66|5621.66|5604.07|5604.07|0
1588838400000|2020-05-07 08:00:00|5621.45|5621.45|5610.92|5610.92|5621.45|5621.45|5603.38|5603.38|0
1588838700000|2020-05-07 08:05:00|5611.22|5611.22|5597.39|5597.39|5611.22|5611.22|5595.38|5595.38|0
1588839000000|2020-05-07 08:10:00|5597.59|5597.59|5602.97|5602.97|5603.35|5603.35|5593.46|5593.46|0
1588839300000|2020-05-07 08:15:00|5605.72|5605.72|5617.65|5617.65|5617.74|5617.74|5605.72|5605.72|0
1588839600000|2020-05-07 08:20:00|5618.23|5618.23|5617.21|5617.21|5623.37|5623.37|5616.77|5616.77|0
1588839900000|2020-05-07 08:25:00|5617.31|5617.31|5629.51|5629.51|5630.08|5630.08|5616.93|5616.93|0
1588840200000|2020-05-07 08:30:00|5630.77|5630.77|5612.76|5612.76|5632.62|5632.62|5612.76|5612.76|0
1588840500000|2020-05-07 08:35:00|5613.34|5613.34|5617.71|5617.71|5624.7|5624.7|5609.78|5609.78|0
1588840800000|2020-05-07 08:40:00|5617.92|5617.92|5622.81|5622.81|5624.33|5624.33|5616.82|5616.82|0
1588841100000|2020-05-07 08:45:00|5624.07|5624.07|5649.72|5649.72|5651.37|5651.37|5623.88|5623.88|0
1588841400000|2020-05-07 08:50:00|5650.88|5650.88|5648.12|5648.12|5651.04|5651.04|5644.4|5644.4|0
1588841700000|2020-05-07 08:55:00|5648.02|5648.02|5644.81|5644.81|5651.33|5651.33|5643.64|5643.64|0
1588842000000|2020-05-07 09:00:00|5644.23|5644.23|5662.92|5662.92|5662.92|5662.92|5644.23|5644.23|0
1588842300000|2020-05-07 09:05:00|5662.71|5662.71|5656.2|5656.2|5662.71|5662.71|5650.28|5650.28|0
1588842600000|2020-05-07 09:10:00|5654.94|5654.94|5655.34|5655.34|5659.04|5659.04|5649.7|5649.7|0
1588842900000|2020-05-07 09:15:00|5652.8|5652.8|5660.8|5660.8|5666.52|5666.52|5650.96|5650.96|0
1588843200000|2020-05-07 09:20:00|5661|5661|5669.11|5669.11|5672.23|5672.23|5651.27|5651.27|0
1588843500000|2020-05-07 09:25:00|5669.32|5669.32|5660.41|5660.41|5669.73|5669.73|5658.83|5658.83|0
1588843800000|2020-05-07 09:30:00|5660.51|5660.51|5661.74|5661.74|5663.7|5663.7|5656.26|5656.26|0
1588844100000|2020-05-07 09:35:00|5663.01|5663.01|5675.35|5675.35|5675.51|5675.51|5663.01|5663.01|0
1588844400000|2020-05-07 09:40:00|5675.73|5675.73|5690.18|5690.18|5690.18|5690.18|5675.73|5675.73|0
1588844700000|2020-05-07 09:45:00|5689.88|5689.88|5694.39|5694.39|5708.67|5708.67|5688.43|5688.43|0
1588845000000|2020-05-07 09:50:00|5697.13|5697.13|5690.83|5690.83|5699.72|5699.72|5687.45|5687.45|0
1588845300000|2020-05-07 09:55:00|5691.21|5691.21|5676.97|5676.97|5691.21|5691.21|5675.22|5675.22|0
1588845600000|2020-05-07 10:00:00|5676.56|5676.56|5677.15|5677.15|5678.09|5678.09|5669.09|5669.09|0
1588845900000|2020-05-07 10:05:00|5677.25|5677.25|5687.36|5687.36|5687.47|5687.47|5670.5|5670.5|0
1588846200000|2020-05-07 10:10:00|5687.77|5687.77|5693.38|5693.38|5698.2|5698.2|5687.77|5687.77|0
1588846500000|2020-05-07 10:15:00|5694.93|5694.93|5682.71|5682.71|5696.68|5696.68|5679.79|5679.79|0
1588846800000|2020-05-07 10:20:00|5680.17|5680.17|5682.53|5682.53|5684.35|5684.35|5678.28|5678.28|0
1588847100000|2020-05-07 10:25:00|5683.68|5683.68|5694.21|5694.21|5696.54|5696.54|5683.68|5683.68|0
1588847400000|2020-05-07 10:30:00|5695.48|5695.48|5695.13|5695.13|5698.32|5698.32|5692.76|5692.76|0
1588847700000|2020-05-07 10:35:00|5693.98|5693.98|5688.99|5688.99|5697.29|5697.29|5688.51|5688.51|0
1588848000000|2020-05-07 10:40:00|5688.79|5688.79|5697.97|5697.97|5697.97|5697.97|5688.79|5688.79|0
1588848300000|2020-05-07 10:45:00|5697.87|5697.87|5692.26|5692.26|5697.97|5697.97|5688.75|5688.75|0
1588848600000|2020-05-07 10:50:00|5691|5691|5692.63|5692.63|5698.91|5698.91|5689.89|5689.89|0
1588848900000|2020-05-07 10:55:00|5688.83|5688.83|5690.96|5690.96|5695.69|5695.69|5682.2|5682.2|0
1588849200000|2020-05-07 11:00:00|5692.86|5692.86|5697.37|5697.37|5697.93|5697.93|5674.73|5674.73|0
1588849500000|2020-05-07 11:05:00|5696.8|5696.8|5700.29|5700.29|5701.1|5701.1|5689.98|5689.98|0
1588849800000|2020-05-07 11:10:00|5700.87|5700.87|5709.59|5709.59|5709.69|5709.69|5699.73|5699.73|0
1588850100000|2020-05-07 11:15:00|5709.97|5709.97|5718.05|5718.05|5721.93|5721.93|5709.29|5709.29|0
1588850400000|2020-05-07 11:20:00|5717.47|5717.47|5714.06|5714.06|5717.58|5717.58|5713.97|5713.97|0
1588850700000|2020-05-07 11:25:00|5712.33|5712.33|5705.35|5705.35|5713.62|5713.62|5704.21|5704.21|0
1588851000000|2020-05-07 11:30:00|5704.77|5704.77|5707.36|5707.36|5707.36|5707.36|5698.63|5698.63|0
1588851300000|2020-05-07 11:35:00|5707.47|5707.47|5709.09|5709.09|5710.84|5710.84|5706.83|5706.83|0
1588851600000|2020-05-07 11:40:00|5710.36|5710.36|5719.94|5719.94|5721.63|5721.63|5710.36|5710.36|0
1588851900000|2020-05-07 11:45:00|5719.84|5719.84|5737.63|5737.63|5737.63|5737.63|5719.84|5719.84|0
1588852200000|2020-05-07 11:50:00|5737.73|5737.73|5724.76|5724.76|5738.62|5738.62|5724.19|5724.19|0
1588852500000|2020-05-07 11:55:00|5724.56|5724.56|5719.04|5719.04|5731.94|5731.94|5719.04|5719.04|0
1588852800000|2020-05-07 12:00:00|5719.62|5719.62|5713.75|5713.75|5720|5720|5710.38|5710.38|0
1588853100000|2020-05-07 12:05:00|5713.85|5713.85|5701.23|5701.23|5713.85|5713.85|5699.57|5699.57|0
1588853400000|2020-05-07 12:10:00|5701.03|5701.03|5704.96|5704.96|5706.78|5706.78|5695.2|5695.2|0
1588853700000|2020-05-07 12:15:00|5705.01|5705.01|5707.57|5707.57|5714.49|5714.49|5703.75|5703.75|0
1588854000000|2020-05-07 12:20:00|5707.67|5707.67|5716.91|5716.91|5717.29|5717.29|5706.21|5706.21|0
1588854300000|2020-05-07 12:25:00|5716.33|5716.33|5703.82|5703.82|5716.51|5716.51|5702.55|5702.55|0
1588854600000|2020-05-07 12:30:00|5700.02|5700.02|5701.92|5701.92|5706.8|5706.8|5697.81|5697.81|0
1588854900000|2020-05-07 12:35:00|5701.34|5701.34|5690.9|5690.9|5705|5705|5688.93|5688.93|0
1588855200000|2020-05-07 12:40:00|5691.47|5691.47|5714.1|5714.1|5714.3|5714.3|5690.59|5690.59|0
1588855500000|2020-05-07 12:45:00|5714.2|5714.2|5724.29|5724.29|5724.29|5724.29|5712.93|5712.93|0
1588855800000|2020-05-07 12:50:00|5726.14|5726.14|5710.8|5710.8|5727.65|5727.65|5710.8|5710.8|0
1588856100000|2020-05-07 12:55:00|5710.6|5710.6|5703.49|5703.49|5711.36|5711.36|5694.14|5694.14|0
1588856400000|2020-05-07 13:00:00|5703.29|5703.29|5707.03|5707.03|5710.01|5710.01|5703.29|5703.29|0
1588856700000|2020-05-07 13:05:00|5706.83|5706.83|5699.39|5699.39|5706.83|5706.83|5699.19|5699.19|0
1588857000000|2020-05-07 13:10:00|5699.19|5699.19|5692.82|5692.82|5704.53|5704.53|5691.55|5691.55|0
1588857300000|2020-05-07 13:15:00|5692.06|5692.06|5698.4|5698.4|5698.4|5698.4|5691.85|5691.85|0
1588857600000|2020-05-07 13:20:00|5697.14|5697.14|5690.52|5690.52|5699.07|5699.07|5685.35|5685.35|0
1588857900000|2020-05-07 13:25:00|5689.8|5689.8|5687.66|5687.66|5690.52|5690.52|5682.25|5682.25|0
1588858200000|2020-05-07 13:30:00|5686.9|5686.9|5714.59|5714.59|5715.36|5715.36|5686.9|5686.9|0
1588858500000|2020-05-07 13:35:00|5714.64|5714.64|5739.85|5739.85|5744.79|5744.79|5709.16|5709.16|0
1588858800000|2020-05-07 13:40:00|5741.01|5741.01|5771.66|5771.66|5771.66|5771.66|5741.01|5741.01|0
1588859100000|2020-05-07 13:45:00|5771.46|5771.46|5769.3|5769.3|5777.78|5777.78|5766.63|5766.63|0
1588859400000|2020-05-07 13:50:00|5769.09|5769.09|5775.19|5775.19|5775.19|5775.19|5749.75|5749.75|0
1588859700000|2020-05-07 13:55:00|5775.5|5775.5|5761.49|5761.49|5781.79|5781.79|5757.44|5757.44|0
1588860000000|2020-05-07 14:00:00|5760.72|5760.72|5755.91|5755.91|5764.66|5764.66|5753.67|5753.67|0
1588860300000|2020-05-07 14:05:00|5755.33|5755.33|5743.54|5743.54|5756.87|5756.87|5732.95|5732.95|0
1588860600000|2020-05-07 14:10:00|5743.44|5743.44|5753.23|5753.23|5755.5|5755.5|5738.14|5738.14|0
1588860900000|2020-05-07 14:15:00|5752.09|5752.09|5767.27|5767.27|5767.27|5767.27|5747.4|5747.4|0
1588861200000|2020-05-07 14:20:00|5766.96|5766.96|5763.61|5763.61|5769.9|5769.9|5761.14|5761.14|0
1588861500000|2020-05-07 14:25:00|5763.31|5763.31|5751.85|5751.85|5763.98|5763.98|5751.85|5751.85|0
1588861800000|2020-05-07 14:30:00|5751.64|5751.64|5764.71|5764.71|5766.29|5766.29|5750.07|5750.07|0
1588862100000|2020-05-07 14:35:00|5762.77|5762.77|5771.28|5771.28|5774.12|5774.12|5758.97|5758.97|0
1588862400000|2020-05-07 14:40:00|5771.49|5771.49|5781.69|5781.69|5786.01|5786.01|5771.49|5771.49|0
1588862700000|2020-05-07 14:45:00|5781.79|5781.79|5765.61|5765.61|5782.45|5782.45|5760.86|5760.86|0
1588863000000|2020-05-07 14:50:00|5764.35|5764.35|5758.33|5758.33|5770.45|5770.45|5755.6|5755.6|0
1588863300000|2020-05-07 14:55:00|5758.54|5758.54|5745.71|5745.71|5762.89|5762.89|5743.44|5743.44|0
1588863600000|2020-05-07 15:00:00|5745.81|5745.81|5762.38|5762.38|5762.38|5762.38|5745.81|5745.81|0
1588863900000|2020-05-07 15:05:00|5761.11|5761.11|5767.1|5767.1|5767.1|5767.1|5749.87|5749.87|0
1588864200000|2020-05-07 15:10:00|5768.83|5768.83|5765.5|5765.5|5774.77|5774.77|5763.02|5763.02|0
1588864500000|2020-05-07 15:15:00|5765.55|5765.55|5774.43|5774.43|5774.43|5774.43|5763.85|5763.85|0
1588864800000|2020-05-07 15:20:00|5773.16|5773.16|5768.06|5768.06|5773.16|5773.16|5764.59|5764.59|0
1588865100000|2020-05-07 15:25:00|5767.95|5767.95|5776.44|5776.44|5777.83|5777.83|5762.02|5762.02|0
1589181300000|2020-05-11 07:15:00|5862.23|5862.23|5855.07|5855.07|5862.34|5862.34|5836.59|5836.59|0
1589181600000|2020-05-11 07:20:00|5854.31|5854.31|5876.3|5876.3|5876.99|5876.99|5840.74|5840.74|0
1589181900000|2020-05-11 07:25:00|5875.69|5875.69|5886.58|5886.58|5898.23|5898.23|5875.48|5875.48|0
1589182200000|2020-05-11 07:30:00|5886|5886|5851.85|5851.85|5886|5886|5847.44|5847.44|0
1589182500000|2020-05-11 07:35:00|5853.12|5853.12|5870.46|5870.46|5877.88|5877.88|5851.55|5851.55|0
1589182800000|2020-05-11 07:40:00|5870.15|5870.15|5841.22|5841.22|5870.15|5870.15|5839.85|5839.85|0
1589183100000|2020-05-11 07:45:00|5841.12|5841.12|5862.18|5862.18|5862.94|5862.94|5838.55|5838.55|0
1589183400000|2020-05-11 07:50:00|5864.21|5864.21|5862.44|5862.44|5875.6|5875.6|5862.06|5862.06|0
1589183700000|2020-05-11 07:55:00|5861.86|5861.86|5858.61|5858.61|5873.07|5873.07|5858.61|5858.61|0
1589184000000|2020-05-11 08:00:00|5859.19|5859.19|5858.83|5858.83|5860.07|5860.07|5852.4|5852.4|0
1589184300000|2020-05-11 08:05:00|5860.1|5860.1|5862.71|5862.71|5872.66|5872.66|5858.46|5858.46|0
1589184600000|2020-05-11 08:10:00|5863.29|5863.29|5851.71|5851.71|5864.71|5864.71|5851.71|5851.71|0
1589184900000|2020-05-11 08:15:00|5852.47|5852.47|5842.68|5842.68|5852.93|5852.93|5838.57|5838.57|0
1589185200000|2020-05-11 08:20:00|5843.54|5843.54|5848|5848|5855.02|5855.02|5841.27|5841.27|0
1589185500000|2020-05-11 08:25:00|5847.89|5847.89|5846.19|5846.19|5847.89|5847.89|5843.1|5843.1|0
1589185800000|2020-05-11 08:30:00|5846.3|5846.3|5841.53|5841.53|5846.3|5846.3|5839.74|5839.74|0
1589186100000|2020-05-11 08:35:00|5841.83|5841.83|5831.67|5831.67|5842.35|5842.35|5824.02|5824.02|0
1589186400000|2020-05-11 08:40:00|5831.87|5831.87|5813.74|5813.74|5831.98|5831.98|5813.74|5813.74|0
1589186700000|2020-05-11 08:45:00|5813.43|5813.43|5793.88|5793.88|5813.43|5813.43|5788.27|5788.27|0
1589187000000|2020-05-11 08:50:00|5793.5|5793.5|5795.37|5795.37|5797.43|5797.43|5791.08|5791.08|0
1589187300000|2020-05-11 08:55:00|5796.53|5796.53|5809.68|5809.68|5809.76|5809.76|5796.53|5796.53|0
1589187600000|2020-05-11 09:00:00|5806.57|5806.57|5777.21|5777.21|5806.98|5806.98|5777.21|5777.21|0
1589187900000|2020-05-11 09:05:00|5777.79|5777.79|5774.97|5774.97|5785.74|5785.74|5774.97|5774.97|0
1589188200000|2020-05-11 09:10:00|5774.59|5774.59|5771.93|5771.93|5774.9|5774.9|5765.75|5765.75|0
1589188500000|2020-05-11 09:15:00|5773.2|5773.2|5784.35|5784.35|5787.26|5787.26|5773.2|5773.2|0
1589188800000|2020-05-11 09:20:00|5784.7|5784.7|5792.06|5792.06|5793.98|5793.98|5778.07|5778.07|0
1589189100000|2020-05-11 09:25:00|5793.33|5793.33|5771.45|5771.45|5793.33|5793.33|5771.45|5771.45|0
1589189400000|2020-05-11 09:30:00|5770.87|5770.87|5763.55|5763.55|5772.5|5772.5|5758.02|5758.02|0
1589189700000|2020-05-11 09:35:00|5764.13|5764.13|5764.52|5764.52|5768.84|5768.84|5760.3|5760.3|0
1589190000000|2020-05-11 09:40:00|5764.14|5764.14|5774.59|5774.59|5775.55|5775.55|5761.17|5761.17|0
1589190300000|2020-05-11 09:45:00|5774.97|5774.97|5789.42|5789.42|5789.42|5789.42|5771.32|5771.32|0
1589190600000|2020-05-11 09:50:00|5790.56|5790.56|5794.48|5794.48|5799.04|5799.04|5788.11|5788.11|0
1589190900000|2020-05-11 09:55:00|5793.32|5793.32|5786.64|5786.64|5798.45|5798.45|5785.88|5785.88|0
1589191200000|2020-05-11 10:00:00|5786.26|5786.26|5776.98|5776.98|5786.64|5786.64|5776.59|5776.59|0
1589191500000|2020-05-11 10:05:00|5776.77|5776.77|5774.68|5774.68|5786.02|5786.02|5771.41|5771.41|0
1589191800000|2020-05-11 10:10:00|5776.59|5776.59|5765.97|5765.97|5777.29|5777.29|5765.97|5765.97|0
1589192100000|2020-05-11 10:15:00|5766.28|5766.28|5747.04|5747.04|5766.38|5766.38|5746.94|5746.94|0
1589192400000|2020-05-11 10:20:00|5745.77|5745.77|5752.87|5752.87|5754.61|5754.61|5745.77|5745.77|0
1589192700000|2020-05-11 10:25:00|5752.1|5752.1|5743.25|5743.25|5754.61|5754.61|5743.25|5743.25|0
1589193000000|2020-05-11 10:30:00|5742.67|5742.67|5759.37|5759.37|5760.64|5760.64|5735.74|5735.74|0
1589193300000|2020-05-11 10:35:00|5759.57|5759.57|5765.93|5765.93|5770.39|5770.39|5757.64|5757.64|0
1589193600000|2020-05-11 10:40:00|5765.35|5765.35|5774.48|5774.48|5774.48|5774.48|5765.35|5765.35|0
1589193900000|2020-05-11 10:45:00|5774.87|5774.87|5766.41|5766.41|5778.94|5778.94|5766.41|5766.41|0
1589194200000|2020-05-11 10:50:00|5768.95|5768.95|5761.24|5761.24|5769.6|5769.6|5761.24|5761.24|0
1589194500000|2020-05-11 10:55:00|5761.82|5761.82|5781.02|5781.02|5781.02|5781.02|5760.96|5760.96|0
1589194800000|2020-05-11 11:00:00|5776.98|5776.98|5777.97|5777.97|5785|5785|5772.35|5772.35|0
1589195100000|2020-05-11 11:05:00|5778.38|5778.38|5771.71|5771.71|5791.24|5791.24|5771.16|5771.16|0
1589195400000|2020-05-11 11:10:00|5771.41|5771.41|5767.75|5767.75|5782.08|5782.08|5767.75|5767.75|0
1589195700000|2020-05-11 11:15:00|5766.49|5766.49|5761.8|5761.8|5766.49|5766.49|5761.8|5761.8|0
1589196000000|2020-05-11 11:20:00|5759.27|5759.27|5768.08|5768.08|5768.08|5768.08|5753.35|5753.35|0
1589196300000|2020-05-11 11:25:00|5768.46|5768.46|5770.01|5770.01|5770.01|5770.01|5761.45|5761.45|0
1589196600000|2020-05-11 11:30:00|5770.12|5770.12|5760.76|5760.76|5771.39|5771.39|5759.13|5759.13|0
1589196900000|2020-05-11 11:35:00|5760.56|5760.56|5756.84|5756.84|5763.23|5763.23|5756.3|5756.3|0
1589197200000|2020-05-11 11:40:00|5758.11|5758.11|5747.25|5747.25|5763.01|5763.01|5747.25|5747.25|0
1589197500000|2020-05-11 11:45:00|5746.87|5746.87|5749|5749|5756.88|5756.88|5744.54|5744.54|0
1589197800000|2020-05-11 11:50:00|5748.62|5748.62|5740.61|5740.61|5748.62|5748.62|5738.35|5738.35|0
1589198100000|2020-05-11 11:55:00|5740.23|5740.23|5711.98|5711.98|5740.61|5740.61|5711.22|5711.22|0
1589198400000|2020-05-11 12:00:00|5711.22|5711.22|5721.89|5721.89|5724.52|5724.52|5710.84|5710.84|0
1589198700000|2020-05-11 12:05:00|5721.99|5721.99|5718.5|5718.5|5722.67|5722.67|5712.28|5712.28|0
1589199000000|2020-05-11 12:10:00|5718.3|5718.3|5723.03|5723.03|5723.92|5723.92|5710.81|5710.81|0
1589199300000|2020-05-11 12:15:00|5722.65|5722.65|5722.16|5722.16|5723.13|5723.13|5708.94|5708.94|0
1589199600000|2020-05-11 12:20:00|5721.01|5721.01|5711.43|5711.43|5721.01|5721.01|5705|5705|0
1589199900000|2020-05-11 12:25:00|5712.01|5712.01|5695.78|5695.78|5712.01|5712.01|5691.31|5691.31|0
1589200200000|2020-05-11 12:30:00|5693.25|5693.25|5688.76|5688.76|5694.52|5694.52|5688.1|5688.1|0
1589200500000|2020-05-11 12:35:00|5688.97|5688.97|5680.94|5680.94|5688.97|5688.97|5680.94|5680.94|0
1589200800000|2020-05-11 12:40:00|5680.36|5680.36|5665.66|5665.66|5680.36|5680.36|5665.31|5665.31|0
1589201100000|2020-05-11 12:45:00|5664.9|5664.9|5663.02|5663.02|5666.67|5666.67|5658.95|5658.95|0
1589201400000|2020-05-11 12:50:00|5663.22|5663.22|5674.44|5674.44|5675.4|5675.4|5663.22|5663.22|0
1589201700000|2020-05-11 12:55:00|5674.06|5674.06|5682.06|5682.06|5682.06|5682.06|5674.06|5674.06|0
1589202000000|2020-05-11 13:00:00|5683.21|5683.21|5696.83|5696.83|5698.57|5698.57|5682.63|5682.63|0
1589202300000|2020-05-11 13:05:00|5697.21|5697.21|5693.87|5693.87|5702.64|5702.64|5693.87|5693.87|0
1589202600000|2020-05-11 13:10:00|5693.57|5693.57|5683.87|5683.87|5694.26|5694.26|5680.08|5680.08|0
1589202900000|2020-05-11 13:15:00|5681.45|5681.45|5687.11|5687.11|5692.5|5692.5|5680.49|5680.49|0
1589203200000|2020-05-11 13:20:00|5687.79|5687.79|5687.93|5687.93|5694.22|5694.22|5685.97|5685.97|0
1589203500000|2020-05-11 13:25:00|5688.31|5688.31|5693.46|5693.46|5695.82|5695.82|5688.1|5688.1|0
1589203800000|2020-05-11 13:30:00|5692.7|5692.7|5671.69|5671.69|5692.7|5692.7|5671.69|5671.69|0
1589204100000|2020-05-11 13:35:00|5672.96|5672.96|5669.11|5669.11|5676.85|5676.85|5663.45|5663.45|0
1589204400000|2020-05-11 13:40:00|5668.73|5668.73|5680.68|5680.68|5686.53|5686.53|5666.58|5666.58|0
1589204700000|2020-05-11 13:45:00|5681.06|5681.06|5687.11|5687.11|5696.87|5696.87|5681.06|5681.06|0
1589205000000|2020-05-11 13:50:00|5687.01|5687.01|5692.46|5692.46|5693.72|5693.72|5681.3|5681.3|0
1589205300000|2020-05-11 13:55:00|5693.03|5693.03|5683.06|5683.06|5693.61|5693.61|5677.65|5677.65|0
1589205600000|2020-05-11 14:00:00|5683.75|5683.75|5712.08|5712.08|5712.08|5712.08|5683.75|5683.75|0
1589205900000|2020-05-11 14:05:00|5712.28|5712.28|5701.75|5701.75|5712.28|5712.28|5700.22|5700.22|0
1589206200000|2020-05-11 14:10:00|5701.85|5701.85|5697.8|5697.8|5707.78|5707.78|5696.11|5696.11|0
1589206500000|2020-05-11 14:15:00|5698.38|5698.38|5689.5|5689.5|5698.38|5698.38|5686.38|5686.38|0
1589206800000|2020-05-11 14:20:00|5690.77|5690.77|5698.16|5698.16|5701.58|5701.58|5690.46|5690.46|0
1589207100000|2020-05-11 14:25:00|5698.64|5698.64|5710.8|5710.8|5712.07|5712.07|5698.64|5698.64|0
1589207400000|2020-05-11 14:30:00|5710.22|5710.22|5708.84|5708.84|5710.22|5710.22|5699.46|5699.46|0
1589207700000|2020-05-11 14:35:00|5707.57|5707.57|5697.3|5697.3|5712.23|5712.23|5695.25|5695.25|0
1589208000000|2020-05-11 14:40:00|5696.03|5696.03|5694.47|5694.47|5700.42|5700.42|5691.94|5691.94|0
1589208300000|2020-05-11 14:45:00|5693.89|5693.89|5696.61|5696.61|5701.35|5701.35|5689.69|5689.69|0
1589208600000|2020-05-11 14:50:00|5696.03|5696.03|5693.67|5693.67|5699.42|5699.42|5692.68|5692.68|0
1589208900000|2020-05-11 14:55:00|5693.1|5693.1|5686.4|5686.4|5693.1|5693.1|5682.69|5682.69|0
1589209200000|2020-05-11 15:00:00|5686.98|5686.98|5688.27|5688.27|5690.17|5690.17|5680.76|5680.76|0
1589209500000|2020-05-11 15:05:00|5685.74|5685.74|5694.51|5694.51|5697.14|5697.14|5685.44|5685.44|0
1589209800000|2020-05-11 15:10:00|5694.31|5694.31|5698.31|5698.31|5698.31|5698.31|5690.12|5690.12|0
1589210100000|2020-05-11 15:15:00|5698.88|5698.88|5709.86|5709.86|5710.65|5710.65|5698.5|5698.5|0
1589210400000|2020-05-11 15:20:00|5709.96|5709.96|5705.21|5705.21|5716.9|5716.9|5705.21|5705.21|0
1589210700000|2020-05-11 15:25:00|5705.11|5705.11|5715.44|5715.44|5725.87|5725.87|5700.36|5700.36|0
1589267700000|2020-05-12 07:15:00|5735.89|5735.89|5805.88|5805.88|5807.14|5807.14|5735.89|5735.89|0
1589268000000|2020-05-12 07:20:00|5809.68|5809.68|5792.83|5792.83|5820.24|5820.24|5785.5|5785.5|0
1589268300000|2020-05-12 07:25:00|5792.07|5792.07|5792.81|5792.81|5798.22|5798.22|5784.17|5784.17|0
1589268600000|2020-05-12 07:30:00|5796.61|5796.61|5767.86|5767.86|5797.19|5797.19|5762.87|5762.87|0
1589268900000|2020-05-12 07:35:00|5769.01|5769.01|5764.44|5764.44|5770.28|5770.28|5745.86|5745.86|0
1589269200000|2020-05-12 07:40:00|5766.97|5766.97|5761.89|5761.89|5774.68|5774.68|5761.77|5761.77|0
1589269500000|2020-05-12 07:45:00|5761.51|5761.51|5778.33|5778.33|5778.75|5778.75|5761.51|5761.51|0
1589269800000|2020-05-12 07:50:00|5780.87|5780.87|5767.29|5767.29|5783.42|5783.42|5761.32|5761.32|0
1589270100000|2020-05-12 07:55:00|5764.75|5764.75|5772.52|5772.52|5778.27|5778.27|5764.75|5764.75|0
1589270400000|2020-05-12 08:00:00|5771.76|5771.76|5768.95|5768.95|5773.03|5773.03|5756.71|5756.71|0
1589270700000|2020-05-12 08:05:00|5770.22|5770.22|5789.91|5789.91|5789.91|5789.91|5770.22|5770.22|0
1589271000000|2020-05-12 08:10:00|5790.68|5790.68|5812.24|5812.24|5813.19|5813.19|5790.68|5790.68|0
1589271300000|2020-05-12 08:15:00|5813.5|5813.5|5819.31|5819.31|5835.36|5835.36|5813.5|5813.5|0
1589271600000|2020-05-12 08:20:00|5816.77|5816.77|5816.63|5816.63|5819.09|5819.09|5808.58|5808.58|0
1589271900000|2020-05-12 08:25:00|5816.73|5816.73|5812.3|5812.3|5820.38|5820.38|5805.79|5805.79|0
1589272200000|2020-05-12 08:30:00|5811.72|5811.72|5810.9|5810.9|5819.88|5819.88|5809.77|5809.77|0
1589272500000|2020-05-12 08:35:00|5811.21|5811.21|5810.89|5810.89|5817.56|5817.56|5806.98|5806.98|0
1589272800000|2020-05-12 08:40:00|5810.27|5810.27|5807.7|5807.7|5816.02|5816.02|5807.1|5807.1|0
1589273100000|2020-05-12 08:45:00|5807.9|5807.9|5806.95|5806.95|5812.08|5812.08|5802.88|5802.88|0
1589273400000|2020-05-12 08:50:00|5807.06|5807.06|5803.46|5803.46|5807.77|5807.77|5800.92|5800.92|0
1589273700000|2020-05-12 08:55:00|5803.87|5803.87|5799.81|5799.81|5806.44|5806.44|5798.38|5798.38|0
1589274000000|2020-05-12 09:00:00|5800.2|5800.2|5777.24|5777.24|5800.81|5800.81|5777.24|5777.24|0
1589274300000|2020-05-12 09:05:00|5777.04|5777.04|5776.53|5776.53|5778.28|5778.28|5771.71|5771.71|0
1589274600000|2020-05-12 09:10:00|5776.84|5776.84|5794.28|5794.28|5798.22|5798.22|5776.84|5776.84|0
1589274900000|2020-05-12 09:15:00|5797.19|5797.19|5792.43|5792.43|5807.26|5807.26|5792.43|5792.43|0
1589275200000|2020-05-12 09:20:00|5793.01|5793.01|5798.01|5798.01|5798.26|5798.26|5793.01|5793.01|0
1589275500000|2020-05-12 09:25:00|5798.42|5798.42|5790.68|5790.68|5798.9|5798.9|5790.48|5790.48|0
1589275800000|2020-05-12 09:30:00|5790.78|5790.78|5783.28|5783.28|5794.17|5794.17|5783.28|5783.28|0
1589276100000|2020-05-12 09:35:00|5782.7|5782.7|5772.51|5772.51|5785.03|5785.03|5772.3|5772.3|0
1589276400000|2020-05-12 09:40:00|5771.93|5771.93|5755.03|5755.03|5772.24|5772.24|5755.03|5755.03|0
1589276700000|2020-05-12 09:45:00|5756.3|5756.3|5785.55|5785.55|5785.55|5785.55|5756.3|5756.3|0
1589277000000|2020-05-12 09:50:00|5786.71|5786.71|5799.88|5799.88|5806.04|5806.04|5786.71|5786.71|0
1589277300000|2020-05-12 09:55:00|5799.78|5799.78|5800.26|5800.26|5806.49|5806.49|5791.42|5791.42|0
1589277600000|2020-05-12 10:00:00|5800.84|5800.84|5795.4|5795.4|5804.03|5804.03|5795.4|5795.4|0
1589277900000|2020-05-12 10:05:00|5794.51|5794.51|5813.13|5813.13|5813.13|5813.13|5793.46|5793.46|0
1589278200000|2020-05-12 10:10:00|5811.86|5811.86|5818.71|5818.71|5819.78|5819.78|5809.37|5809.37|0
1589278500000|2020-05-12 10:15:00|5818.14|5818.14|5820.56|5820.56|5825.15|5825.15|5816.49|5816.49|0
1589278800000|2020-05-12 10:20:00|5819.98|5819.98|5807.02|5807.02|5823.61|5823.61|5807.02|5807.02|0
1589279100000|2020-05-12 10:25:00|5809.33|5809.33|5808.77|5808.77|5812.57|5812.57|5804.29|5804.29|0
1589279400000|2020-05-12 10:30:00|5810.04|5810.04|5823.07|5823.07|5823.07|5823.07|5810.04|5810.04|0
1589279700000|2020-05-12 10:35:00|5822.39|5822.39|5809.1|5809.1|5823.65|5823.65|5809.1|5809.1|0
1589280000000|2020-05-12 10:40:00|5809.21|5809.21|5805.92|5805.92|5811.64|5811.64|5805.65|5805.65|0
1589280300000|2020-05-12 10:45:00|5805.81|5805.81|5808.31|5808.31|5809.85|5809.85|5800.23|5800.23|0
1589280600000|2020-05-12 10:50:00|5805.78|5805.78|5798.18|5798.18|5810.09|5810.09|5795.75|5795.75|0
1589280900000|2020-05-12 10:55:00|5798.28|5798.28|5808.88|5808.88|5808.88|5808.88|5798.28|5798.28|0
1589281200000|2020-05-12 11:00:00|5807.76|5807.76|5809.22|5809.22|5815.88|5815.88|5805.55|5805.55|0
1589281500000|2020-05-12 11:05:00|5809.32|5809.32|5817.22|5817.22|5819.09|5819.09|5808.91|5808.91|0
1589281800000|2020-05-12 11:10:00|5817.79|5817.79|5806.66|5806.66|5819.54|5819.54|5806.28|5806.28|0
1589282100000|2020-05-12 11:15:00|5807.04|5807.04|5817|5817|5818.43|5818.43|5807.04|5807.04|0
1589282400000|2020-05-12 11:20:00|5816.9|5816.9|5816.19|5816.19|5817.02|5817.02|5802.75|5802.75|0
1589282700000|2020-05-12 11:25:00|5816.4|5816.4|5817.51|5817.51|5817.51|5817.51|5811.99|5811.99|0
1589283000000|2020-05-12 11:30:00|5816.24|5816.24|5809.13|5809.13|5818.29|5818.29|5806.69|5806.69|0
1589283300000|2020-05-12 11:35:00|5809.23|5809.23|5807.75|5807.75|5811.14|5811.14|5806.59|5806.59|0
1589283600000|2020-05-12 11:40:00|5807.65|5807.65|5800.64|5800.64|5807.65|5807.65|5796.48|5796.48|0
1589283900000|2020-05-12 11:45:00|5800.74|5800.74|5805.14|5805.14|5810.51|5810.51|5800.36|5800.36|0
1589284200000|2020-05-12 11:50:00|5805.04|5805.04|5817.25|5817.25|5817.25|5817.25|5805.04|5805.04|0
1589284500000|2020-05-12 11:55:00|5817.82|5817.82|5810.92|5810.92|5822.45|5822.45|5810.92|5810.92|0
1589284800000|2020-05-12 12:00:00|5811.5|5811.5|5811.11|5811.11|5817.14|5817.14|5807.33|5807.33|0
1589285100000|2020-05-12 12:05:00|5811.49|5811.49|5801.27|5801.27|5811.69|5811.69|5798.75|5798.75|0
1589285400000|2020-05-12 12:10:00|5800.69|5800.69|5800.77|5800.77|5801|5801|5796.8|5796.8|0
1589285700000|2020-05-12 12:15:00|5802.04|5802.04|5800.84|5800.84|5804.54|5804.54|5800.05|5800.05|0
1589286000000|2020-05-12 12:20:00|5802.11|5802.11|5808.11|5808.11|5808.11|5808.11|5795.8|5795.8|0
1589286300000|2020-05-12 12:25:00|5808.22|5808.22|5809.75|5809.75|5814.04|5814.04|5808.22|5808.22|0
1589286600000|2020-05-12 12:30:00|5809.95|5809.95|5798.8|5798.8|5810.67|5810.67|5797.64|5797.64|0
1589286900000|2020-05-12 12:35:00|5797.64|5797.64|5801.11|5801.11|5802.39|5802.39|5794.34|5794.34|0
1589287200000|2020-05-12 12:40:00|5800.91|5800.91|5819.11|5819.11|5823.37|5823.37|5800.91|5800.91|0
1589287500000|2020-05-12 12:45:00|5820.68|5820.68|5816.76|5816.76|5821.44|5821.44|5816.08|5816.08|0
1589287800000|2020-05-12 12:50:00|5818.03|5818.03|5810.44|5810.44|5818.51|5818.51|5806.17|5806.17|0
1589288100000|2020-05-12 12:55:00|5809.17|5809.17|5809.48|5809.48|5815.29|5815.29|5805.48|5805.48|0
1589288400000|2020-05-12 13:00:00|5809.58|5809.58|5815.76|5815.76|5818.96|5818.96|5805.19|5805.19|0
1589288700000|2020-05-12 13:05:00|5815.96|5815.96|5812.71|5812.71|5819.82|5819.82|5810.54|5810.54|0
1589289000000|2020-05-12 13:10:00|5813.97|5813.97|5808.37|5808.37|5818.43|5818.43|5806.01|5806.01|0
1589289300000|2020-05-12 13:15:00|5809.53|5809.53|5803.36|5803.36|5816.06|5816.06|5803.36|5803.36|0
1589289600000|2020-05-12 13:20:00|5802.78|5802.78|5798.09|5798.09|5805.7|5805.7|5797.31|5797.31|0
1589289900000|2020-05-12 13:25:00|5796.82|5796.82|5808.42|5808.42|5811.01|5811.01|5796.72|5796.72|0
1589290200000|2020-05-12 13:30:00|5810.07|5810.07|5814.14|5814.14|5814.14|5814.14|5804.73|5804.73|0
1589290500000|2020-05-12 13:35:00|5814.25|5814.25|5823.9|5823.9|5828.34|5828.34|5807.68|5807.68|0
1589290800000|2020-05-12 13:40:00|5823.52|5823.52|5797.76|5797.76|5823.72|5823.72|5797.76|5797.76|0
1589291100000|2020-05-12 13:45:00|5797.56|5797.56|5772.6|5772.6|5797.56|5797.56|5771.54|5771.54|0
1589291400000|2020-05-12 13:50:00|5772.89|5772.89|5757.37|5757.37|5774.74|5774.74|5755.79|5755.79|0
1589291700000|2020-05-12 13:55:00|5757.65|5757.65|5774.7|5774.7|5779.85|5779.85|5757.07|5757.07|0
1589292000000|2020-05-12 14:00:00|5778.19|5778.19|5788.75|5788.75|5790.04|5790.04|5776.92|5776.92|0
1589292300000|2020-05-12 14:05:00|5789.15|5789.15|5785.34|5785.34|5789.15|5789.15|5777.38|5777.38|0
1589292600000|2020-05-12 14:10:00|5785.44|5785.44|5793.51|5793.51|5793.51|5793.51|5776.89|5776.89|0
1589292900000|2020-05-12 14:15:00|5793.71|5793.71|5791.89|5791.89|5802.64|5802.64|5789.53|5789.53|0
1589293200000|2020-05-12 14:20:00|5793.16|5793.16|5787.96|5787.96|5793.16|5793.16|5782.04|5782.04|0
1589293500000|2020-05-12 14:25:00|5789.7|5789.7|5774.55|5774.55|5791.55|5791.55|5772.32|5772.32|0
1589293800000|2020-05-12 14:30:00|5774.93|5774.93|5777.21|5777.21|5783.03|5783.03|5774.85|5774.85|0
1589294100000|2020-05-12 14:35:00|5777.1|5777.1|5771.23|5771.23|5777.1|5777.1|5765.7|5765.7|0
1589294400000|2020-05-12 14:40:00|5770.65|5770.65|5774.87|5774.87|5777.81|5777.81|5765.52|5765.52|0
1589294700000|2020-05-12 14:45:00|5775.25|5775.25|5758.55|5758.55|5778.85|5778.85|5754.48|5754.48|0
1589295000000|2020-05-12 14:50:00|5757.97|5757.97|5774.94|5774.94|5774.94|5774.94|5754.46|5754.46|0
1589295300000|2020-05-12 14:55:00|5776.09|5776.09|5774.07|5774.07|5782.25|5782.25|5773.08|5773.08|0
1589295600000|2020-05-12 15:00:00|5774.17|5774.17|5768.28|5768.28|5774.37|5774.37|5757.3|5757.3|0
1589295900000|2020-05-12 15:05:00|5767.9|5767.9|5782.69|5782.69|5783.86|5783.86|5763.04|5763.04|0
1589296200000|2020-05-12 15:10:00|5782.49|5782.49|5764.02|5764.02|5782.49|5782.49|5763.47|5763.47|0
1589296500000|2020-05-12 15:15:00|5762.17|5762.17|5762.13|5762.13|5767.84|5767.84|5754.31|5754.31|0
1589296800000|2020-05-12 15:20:00|5762.02|5762.02|5767.17|5767.17|5775.48|5775.48|5758.08|5758.08|0
1589297100000|2020-05-12 15:25:00|5766.6|5766.6|5766.66|5766.66|5781.87|5781.87|5760.66|5760.66|0
1589354100000|2020-05-13 07:15:00|5599.58|5599.58|5585.63|5585.63|5609.36|5609.36|5577.77|5577.77|0
1589354400000|2020-05-13 07:20:00|5584.11|5584.11|5606.86|5606.86|5620.4|5620.4|5580.01|5580.01|0
1589354700000|2020-05-13 07:25:00|5606.76|5606.76|5573.28|5573.28|5606.76|5606.76|5573.28|5573.28|0
1589355000000|2020-05-13 07:30:00|5574.44|5574.44|5558.01|5558.01|5575.7|5575.7|5558.01|5558.01|0
1589355300000|2020-05-13 07:35:00|5557.14|5557.14|5558.83|5558.83|5561.32|5561.32|5550.8|5550.8|0
1589355600000|2020-05-13 07:40:00|5557.57|5557.57|5580.59|5580.59|5580.59|5580.59|5554.65|5554.65|0
1589355900000|2020-05-13 07:45:00|5579.44|5579.44|5586.42|5586.42|5587.68|5587.68|5574.64|5574.64|0
1589356200000|2020-05-13 07:50:00|5586.99|5586.99|5601.4|5601.4|5602.84|5602.84|5581.96|5581.96|0
1589356500000|2020-05-13 07:55:00|5601.02|5601.02|5584.63|5584.63|5601.98|5601.98|5583.36|5583.36|0
1589356800000|2020-05-13 08:00:00|5584.53|5584.53|5585.65|5585.65|5593.12|5593.12|5581.36|5581.36|0
1589357100000|2020-05-13 08:05:00|5586.51|5586.51|5608.88|5608.88|5615.46|5615.46|5586.51|5586.51|0
1589357400000|2020-05-13 08:10:00|5606.95|5606.95|5606.26|5606.26|5619.02|5619.02|5598.6|5598.6|0
1589357700000|2020-05-13 08:15:00|5605.88|5605.88|5588.88|5588.88|5606.29|5606.29|5585.77|5585.77|0
1589358000000|2020-05-13 08:20:00|5588.57|5588.57|5603.18|5603.18|5606.92|5606.92|5588.16|5588.16|0
1589358300000|2020-05-13 08:25:00|5603.47|5603.47|5616.25|5616.25|5616.25|5616.25|5596.35|5596.35|0
1589358600000|2020-05-13 08:30:00|5617.52|5617.52|5618.24|5618.24|5626.13|5626.13|5615.06|5615.06|0
1589358900000|2020-05-13 08:35:00|5619.51|5619.51|5615.95|5615.95|5627.79|5627.79|5611.98|5611.98|0
1589359200000|2020-05-13 08:40:00|5616.24|5616.24|5611.81|5611.81|5617.81|5617.81|5607.64|5607.64|0
1589359500000|2020-05-13 08:45:00|5610.94|5610.94|5603.21|5603.21|5611.33|5611.33|5603.21|5603.21|0
1589359800000|2020-05-13 08:50:00|5604.65|5604.65|5592.03|5592.03|5604.65|5604.65|5586.77|5586.77|0
1589360100000|2020-05-13 08:55:00|5591.64|5591.64|5588.81|5588.81|5593.57|5593.57|5584.82|5584.82|0
1589360400000|2020-05-13 09:00:00|5587.37|5587.37|5585.76|5585.76|5591.57|5591.57|5583.51|5583.51|0
1589360700000|2020-05-13 09:05:00|5586.34|5586.34|5599.82|5599.82|5599.82|5599.82|5585.29|5585.29|0
1589361000000|2020-05-13 09:10:00|5599.92|5599.92|5586.94|5586.94|5606.18|5606.18|5586.94|5586.94|0
1589361300000|2020-05-13 09:15:00|5589.48|5589.48|5586.02|5586.02|5594.54|5594.54|5585.83|5585.83|0
1589361600000|2020-05-13 09:20:00|5585.92|5585.92|5580.4|5580.4|5587.37|5587.37|5580.18|5580.18|0
1589361900000|2020-05-13 09:25:00|5579.13|5579.13|5571.66|5571.66|5579.13|5579.13|5570.69|5570.69|0
1589362200000|2020-05-13 09:30:00|5571.38|5571.38|5582.26|5582.26|5582.26|5582.26|5566.51|5566.51|0
1589362500000|2020-05-13 09:35:00|5583.63|5583.63|5588.16|5588.16|5596.03|5596.03|5583.63|5583.63|0
1589362800000|2020-05-13 09:40:00|5587.55|5587.55|5572.96|5572.96|5588.12|5588.12|5571.71|5571.71|0
1589363100000|2020-05-13 09:45:00|5572.67|5572.67|5567.27|5567.27|5572.67|5572.67|5566.53|5566.53|0
1589363400000|2020-05-13 09:50:00|5567.56|5567.56|5581.73|5581.73|5587.04|5587.04|5567.53|5567.53|0
1589363700000|2020-05-13 09:55:00|5582.31|5582.31|5564.96|5564.96|5585.03|5585.03|5564.96|5564.96|0
1589364000000|2020-05-13 10:00:00|5564.58|5564.58|5577.58|5577.58|5580.61|5580.61|5564.58|5564.58|0
1589364300000|2020-05-13 10:05:00|5577.2|5577.2|5571.98|5571.98|5577.2|5577.2|5568.75|5568.75|0
1589364600000|2020-05-13 10:10:00|5571.41|5571.41|5561.65|5561.65|5574.39|5574.39|5561.65|5561.65|0
1589364900000|2020-05-13 10:15:00|5561.94|5561.94|5560.24|5560.24|5565.34|5565.34|5559.36|5559.36|0
1589365200000|2020-05-13 10:20:00|5560.53|5560.53|5569.14|5569.14|5571.34|5571.34|5560.53|5560.53|0
1589365500000|2020-05-13 10:25:00|5568.56|5568.56|5578.94|5578.94|5580.68|5580.68|5565.55|5565.55|0
1589365800000|2020-05-13 10:30:00|5579.81|5579.81|5571.87|5571.87|5581.55|5581.55|5571.87|5571.87|0
1589366100000|2020-05-13 10:35:00|5571.98|5571.98|5579.96|5579.96|5580.63|5580.63|5571.98|5571.98|0
1589366400000|2020-05-13 10:40:00|5580.82|5580.82|5573.43|5573.43|5580.82|5580.82|5567.31|5567.31|0
1589366700000|2020-05-13 10:45:00|5571.97|5571.97|5568.96|5568.96|5571.97|5571.97|5565.65|5565.65|0
1589367000000|2020-05-13 10:50:00|5569.37|5569.37|5576.47|5576.47|5578.59|5578.59|5569.37|5569.37|0
1589367300000|2020-05-13 10:55:00|5575.2|5575.2|5584.78|5584.78|5585.37|5585.37|5575.2|5575.2|0
1589367600000|2020-05-13 11:00:00|5584.93|5584.93|5578.46|5578.46|5585.58|5585.58|5576.15|5576.15|0
1589367900000|2020-05-13 11:05:00|5578.85|5578.85|5573.3|5573.3|5584.96|5584.96|5571.09|5571.09|0
1589368200000|2020-05-13 11:10:00|5573.58|5573.58|5584.14|5584.14|5584.14|5584.14|5573.58|5573.58|0
1589368500000|2020-05-13 11:15:00|5582.87|5582.87|5581.28|5581.28|5584.82|5584.82|5581.28|5581.28|0
1589368800000|2020-05-13 11:20:00|5581.86|5581.86|5585.2|5585.2|5586.1|5586.1|5581.28|5581.28|0
1589369100000|2020-05-13 11:25:00|5585.77|5585.77|5585.07|5585.07|5587.72|5587.72|5583.24|5583.24|0
1589369400000|2020-05-13 11:30:00|5584.2|5584.2|5587.23|5587.23|5587.23|5587.23|5581.9|5581.9|0
1589369700000|2020-05-13 11:35:00|5587.28|5587.28|5584.16|5584.16|5589.63|5589.63|5582.96|5582.96|0
1589370000000|2020-05-13 11:40:00|5584.45|5584.45|5582.19|5582.19|5584.82|5584.82|5580.92|5580.92|0
1589370300000|2020-05-13 11:45:00|5581.61|5581.61|5586.52|5586.52|5587.8|5587.8|5579.86|5579.86|0
1589370600000|2020-05-13 11:50:00|5586.83|5586.83|5576.93|5576.93|5587.21|5587.21|5576.93|5576.93|0
1589370900000|2020-05-13 11:55:00|5577.13|5577.13|5586.69|5586.69|5586.69|5586.69|5577.13|5577.13|0
1589371200000|2020-05-13 12:00:00|5587.07|5587.07|5590.04|5590.04|5597.17|5597.17|5587.07|5587.07|0
1589371500000|2020-05-13 12:05:00|5590.25|5590.25|5586.51|5586.51|5590.76|5590.76|5585.47|5585.47|0
1589371800000|2020-05-13 12:10:00|5585.93|5585.93|5600.3|5600.3|5600.5|5600.5|5585.93|5585.93|0
1589372100000|2020-05-13 12:15:00|5600.59|5600.59|5603.26|5603.26|5606.92|5606.92|5600.32|5600.32|0
1589372400000|2020-05-13 12:20:00|5602.97|5602.97|5602.9|5602.9|5605.73|5605.73|5600.56|5600.56|0
1589372700000|2020-05-13 12:25:00|5602.62|5602.62|5594.67|5594.67|5602.62|5602.62|5594.67|5594.67|0
1589373000000|2020-05-13 12:30:00|5594.38|5594.38|5588.81|5588.81|5596.49|5596.49|5588.81|5588.81|0
1589373300000|2020-05-13 12:35:00|5588.66|5588.66|5590.29|5590.29|5590.58|5590.58|5585.35|5585.35|0
1589373600000|2020-05-13 12:40:00|5590.34|5590.34|5592.12|5592.12|5593.75|5593.75|5590.19|5590.19|0
1589373900000|2020-05-13 12:45:00|5592.7|5592.7|5589.8|5589.8|5599.25|5599.25|5589.8|5589.8|0
1589374200000|2020-05-13 12:50:00|5589.5|5589.5|5592.24|5592.24|5593.8|5593.8|5587.55|5587.55|0
1589374500000|2020-05-13 12:55:00|5591.95|5591.95|5590.95|5590.95|5594.1|5594.1|5590.84|5590.84|0
1589374800000|2020-05-13 13:00:00|5590.57|5590.57|5579.53|5579.53|5591.6|5591.6|5577.17|5577.17|0
1589375100000|2020-05-13 13:05:00|5577.99|5577.99|5568.16|5568.16|5581.62|5581.62|5568.06|5568.06|0
1589375400000|2020-05-13 13:10:00|5569.03|5569.03|5580.73|5580.73|5583.4|5583.4|5569.03|5569.03|0
1589375700000|2020-05-13 13:15:00|5580.35|5580.35|5581.32|5581.32|5585.04|5585.04|5579.1|5579.1|0
1589376000000|2020-05-13 13:20:00|5581.42|5581.42|5582.56|5582.56|5586.32|5586.32|5580.55|5580.55|0
1589376300000|2020-05-13 13:25:00|5582.86|5582.86|5589.67|5589.67|5592.97|5592.97|5580.72|5580.72|0
1589376600000|2020-05-13 13:30:00|5588.4|5588.4|5566.42|5566.42|5595.9|5595.9|5563.89|5563.89|0
1589376900000|2020-05-13 13:35:00|5565.71|5565.71|5568.03|5568.03|5568.03|5568.03|5550.52|5550.52|0
1589377200000|2020-05-13 13:40:00|5568.23|5568.23|5561.03|5561.03|5570.14|5570.14|5556.49|5556.49|0
1589377500000|2020-05-13 13:45:00|5560.93|5560.93|5570.3|5570.3|5574|5574|5556.37|5556.37|0
1589377800000|2020-05-13 13:50:00|5565.23|5565.23|5562.74|5562.74|5573.83|5573.83|5557.36|5557.36|0
1589378100000|2020-05-13 13:55:00|5563.61|5563.61|5560.04|5560.04|5568.17|5568.17|5552.42|5552.42|0
1589378400000|2020-05-13 14:00:00|5558.77|5558.77|5571.72|5571.72|5583.3|5583.3|5558.77|5558.77|0
1589378700000|2020-05-13 14:05:00|5571.63|5571.63|5568.62|5568.62|5580.12|5580.12|5568.22|5568.22|0
1589379000000|2020-05-13 14:10:00|5570.09|5570.09|5566.49|5566.49|5577.86|5577.86|5566.49|5566.49|0
1589379300000|2020-05-13 14:15:00|5567.07|5567.07|5562.55|5562.55|5569.2|5569.2|5561.71|5561.71|0
1589379600000|2020-05-13 14:20:00|5560.02|5560.02|5546.51|5546.51|5560.99|5560.99|5543.97|5543.97|0
1589379900000|2020-05-13 14:25:00|5546.41|5546.41|5566.79|5566.79|5569.66|5569.66|5546.41|5546.41|0
1589380200000|2020-05-13 14:30:00|5566.21|5566.21|5568.77|5568.77|5580.55|5580.55|5565.22|5565.22|0
1589380500000|2020-05-13 14:35:00|5567.81|5567.81|5563.66|5563.66|5568.3|5568.3|5551.8|5551.8|0
1589380800000|2020-05-13 14:40:00|5564.42|5564.42|5552.76|5552.76|5569.2|5569.2|5550.14|5550.14|0
1589381100000|2020-05-13 14:45:00|5553.14|5553.14|5544.54|5544.54|5556.82|5556.82|5544.54|5544.54|0
1589381400000|2020-05-13 14:50:00|5543.77|5543.77|5553.31|5553.31|5553.31|5553.31|5540.38|5540.38|0
1589381700000|2020-05-13 14:55:00|5553.02|5553.02|5547.97|5547.97|5555.62|5555.62|5542.82|5542.82|0
1589382000000|2020-05-13 15:00:00|5548.17|5548.17|5561.16|5561.16|5561.16|5561.16|5547.6|5547.6|0
1589382300000|2020-05-13 15:05:00|5560.78|5560.78|5565.02|5565.02|5582.32|5582.32|5556.77|5556.77|0
1589382600000|2020-05-13 15:10:00|5565.12|5565.12|5568.26|5568.26|5572.77|5572.77|5562.13|5562.13|0
1589382900000|2020-05-13 15:15:00|5567.97|5567.97|5556.97|5556.97|5576.88|5576.88|5555.8|5555.8|0
1589383200000|2020-05-13 15:20:00|5556.68|5556.68|5545.96|5545.96|5556.68|5556.68|5543.81|5543.81|0
1589383500000|2020-05-13 15:25:00|5545.18|5545.18|5553.94|5553.94|5558.97|5558.97|5544.08|5544.08|0
1589440500000|2020-05-14 07:15:00|5466.55|5466.55|5492.6|5492.6|5493.95|5493.95|5464.31|5464.31|0
1589440800000|2020-05-14 07:20:00|5492.89|5492.89|5504.59|5504.59|5504.59|5504.59|5490.1|5490.1|0
1589441100000|2020-05-14 07:25:00|5501.99|5501.99|5452.58|5452.58|5504.97|5504.97|5451.5|5451.5|0
1589441400000|2020-05-14 07:30:00|5452.88|5452.88|5455.93|5455.93|5468.37|5468.37|5448.65|5448.65|0
1589441700000|2020-05-14 07:35:00|5454.78|5454.78|5491.13|5491.13|5491.13|5491.13|5454.78|5454.78|0
1589442000000|2020-05-14 07:40:00|5490.27|5490.27|5475.17|5475.17|5490.27|5490.27|5475.17|5475.17|0
1589442300000|2020-05-14 07:45:00|5474.03|5474.03|5464.04|5464.04|5478.63|5478.63|5464.04|5464.04|0
1589442600000|2020-05-14 07:50:00|5463.52|5463.52|5441.21|5441.21|5464.14|5464.14|5425.26|5425.26|0
1589442900000|2020-05-14 07:55:00|5441.31|5441.31|5438.53|5438.53|5449.73|5449.73|5430.27|5430.27|0
1589443200000|2020-05-14 08:00:00|5439.8|5439.8|5403.49|5403.49|5439.8|5439.8|5400.45|5400.45|0
1589443500000|2020-05-14 08:05:00|5402.22|5402.22|5399.63|5399.63|5409.08|5409.08|5391.93|5391.93|0
1589443800000|2020-05-14 08:10:00|5398.11|5398.11|5396.7|5396.7|5412.56|5412.56|5394.67|5394.67|0
1589444100000|2020-05-14 08:15:00|5396.13|5396.13|5367.71|5367.71|5396.13|5396.13|5363.9|5363.9|0
1589444400000|2020-05-14 08:20:00|5368.98|5368.98|5395.23|5395.23|5397.46|5397.46|5363.75|5363.75|0
1589444700000|2020-05-14 08:25:00|5396.5|5396.5|5406.72|5406.72|5411.33|5411.33|5392.04|5392.04|0
1589445000000|2020-05-14 08:30:00|5409.25|5409.25|5357.98|5357.98|5411|5411|5341.4|5341.4|0
1589445300000|2020-05-14 08:35:00|5356.71|5356.71|5369.24|5369.24|5382.24|5382.24|5354.17|5354.17|0
1589445600000|2020-05-14 08:40:00|5368.09|5368.09|5349.64|5349.64|5371.07|5371.07|5342.14|5342.14|0
1589445900000|2020-05-14 08:45:00|5349.33|5349.33|5348.27|5348.27|5358.02|5358.02|5346.82|5346.82|0
1589446200000|2020-05-14 08:50:00|5348.58|5348.58|5350.49|5350.49|5353.67|5353.67|5343.57|5343.57|0
1589446500000|2020-05-14 08:55:00|5349.62|5349.62|5338.43|5338.43|5351.98|5351.98|5334.87|5334.87|0
1589446800000|2020-05-14 09:00:00|5337.76|5337.76|5321.87|5321.87|5339.03|5339.03|5315.91|5315.91|0
1589447100000|2020-05-14 09:05:00|5322.25|5322.25|5347.35|5347.35|5356.45|5356.45|5322.25|5322.25|0
1589447400000|2020-05-14 09:10:00|5352.42|5352.42|5345.62|5345.62|5354.77|5354.77|5342.3|5342.3|0
1589447700000|2020-05-14 09:15:00|5346.89|5346.89|5348.05|5348.05|5361.11|5361.11|5345.62|5345.62|0
1589448000000|2020-05-14 09:20:00|5346.81|5346.81|5329.56|5329.56|5351.44|5351.44|5325.3|5325.3|0
1589448300000|2020-05-14 09:25:00|5329.45|5329.45|5315.16|5315.16|5342.67|5342.67|5315.16|5315.16|0
1589448600000|2020-05-14 09:30:00|5317.7|5317.7|5298.79|5298.79|5319.38|5319.38|5295.94|5295.94|0
1589448900000|2020-05-14 09:35:00|5299.66|5299.66|5298.48|5298.48|5308.22|5308.22|5297.01|5297.01|0
1589449200000|2020-05-14 09:40:00|5299.75|5299.75|5293.8|5293.8|5299.75|5299.75|5288.46|5288.46|0
1589449500000|2020-05-14 09:45:00|5294.18|5294.18|5299.72|5299.72|5299.72|5299.72|5288.4|5288.4|0
1589449800000|2020-05-14 09:50:00|5297.41|5297.41|5302.65|5302.65|5321.42|5321.42|5297.41|5297.41|0
1589450100000|2020-05-14 09:55:00|5301.88|5301.88|5312.25|5312.25|5312.63|5312.63|5292.4|5292.4|0
1589450400000|2020-05-14 10:00:00|5314.78|5314.78|5309.64|5309.64|5315.39|5315.39|5301.18|5301.18|0
1589450700000|2020-05-14 10:05:00|5309.93|5309.93|5303.15|5303.15|5309.93|5309.93|5300.97|5300.97|0
1589451000000|2020-05-14 10:10:00|5302.94|5302.94|5278.56|5278.56|5302.94|5302.94|5277.98|5277.98|0
1589451300000|2020-05-14 10:15:00|5278.94|5278.94|5281.66|5281.66|5287.76|5287.76|5276.96|5276.96|0
1589451600000|2020-05-14 10:20:00|5279.12|5279.12|5278.46|5278.46|5287.32|5287.32|5278.46|5278.46|0
1589451900000|2020-05-14 10:25:00|5278.7|5278.7|5281.92|5281.92|5284.81|5284.81|5274.5|5274.5|0
1589452200000|2020-05-14 10:30:00|5282.74|5282.74|5279.09|5279.09|5285.32|5285.32|5278.9|5278.9|0
1589452500000|2020-05-14 10:35:00|5278.8|5278.8|5278.5|5278.5|5282.39|5282.39|5273.96|5273.96|0
1589452800000|2020-05-14 10:40:00|5278.91|5278.91|5281.04|5281.04|5285.8|5285.8|5272.48|5272.48|0
1589453100000|2020-05-14 10:45:00|5279.89|5279.89|5274.67|5274.67|5279.89|5279.89|5273.81|5273.81|0
1589453400000|2020-05-14 10:50:00|5273.4|5273.4|5278.24|5278.24|5281.58|5281.58|5268.68|5268.68|0
1589453700000|2020-05-14 10:55:00|5277.93|5277.93|5289.94|5289.94|5292.2|5292.2|5275.13|5275.13|0
1589454000000|2020-05-14 11:00:00|5290.66|5290.66|5275.01|5275.01|5294.6|5294.6|5274.04|5274.04|0
1589454300000|2020-05-14 11:05:00|5274.15|5274.15|5251.83|5251.83|5274.15|5274.15|5251.83|5251.83|0
1589454600000|2020-05-14 11:10:00|5249.93|5249.93|5228.28|5228.28|5250.62|5250.62|5228.28|5228.28|0
1589454900000|2020-05-14 11:15:00|5227.99|5227.99|5253.28|5253.28|5254.16|5254.16|5227.59|5227.59|0
1589455200000|2020-05-14 11:20:00|5253.08|5253.08|5244.96|5244.96|5253.08|5253.08|5239.96|5239.96|0
1589455500000|2020-05-14 11:25:00|5245.17|5245.17|5244.76|5244.76|5251.1|5251.1|5242.57|5242.57|0
1589455800000|2020-05-14 11:30:00|5243.49|5243.49|5237.62|5237.62|5245.04|5245.04|5236.07|5236.07|0
1589456100000|2020-05-14 11:35:00|5237.33|5237.33|5241.54|5241.54|5241.54|5241.54|5230.84|5230.84|0
1589456400000|2020-05-14 11:40:00|5240.78|5240.78|5232.65|5232.65|5240.78|5240.78|5231.16|5231.16|0
1589456700000|2020-05-14 11:45:00|5233.23|5233.23|5239.65|5239.65|5245.41|5245.41|5233.13|5233.13|0
1589457000000|2020-05-14 11:50:00|5240.35|5240.35|5228.05|5228.05|5240.35|5240.35|5227.74|5227.74|0
1589457300000|2020-05-14 11:55:00|5228.25|5228.25|5234.46|5234.46|5234.46|5234.46|5222.91|5222.91|0
1589457600000|2020-05-14 12:00:00|5234.97|5234.97|5238.03|5238.03|5242.43|5242.43|5234.53|5234.53|0
1589457900000|2020-05-14 12:05:00|5237.27|5237.27|5223.14|5223.14|5237.27|5237.27|5220.61|5220.61|0
1589458200000|2020-05-14 12:10:00|5223.25|5223.25|5216.01|5216.01|5225.19|5225.19|5212.7|5212.7|0
1589458500000|2020-05-14 12:15:00|5215.89|5215.89|5196.31|5196.31|5218.61|5218.61|5195.93|5195.93|0
1589458800000|2020-05-14 12:20:00|5195.45|5195.45|5184.86|5184.86|5195.45|5195.45|5184.03|5184.03|0
1589459100000|2020-05-14 12:25:00|5186.02|5186.02|5177.16|5177.16|5189.4|5189.4|5177.16|5177.16|0
1589459400000|2020-05-14 12:30:00|5177.54|5177.54|5164.73|5164.73|5191.33|5191.33|5162.56|5162.56|0
1589459700000|2020-05-14 12:35:00|5163.87|5163.87|5168.28|5168.28|5171.38|5171.38|5161.74|5161.74|0
1589460000000|2020-05-14 12:40:00|5167.41|5167.41|5161.13|5161.13|5168.29|5168.29|5161.13|5161.13|0
1589460300000|2020-05-14 12:45:00|5160.27|5160.27|5148.8|5148.8|5167.29|5167.29|5145.53|5145.53|0
1589460600000|2020-05-14 12:50:00|5149.66|5149.66|5158.38|5158.38|5158.38|5158.38|5147.55|5147.55|0
1589460900000|2020-05-14 12:55:00|5157.8|5157.8|5172.53|5172.53|5174.38|5174.38|5157.8|5157.8|0
1589461200000|2020-05-14 13:00:00|5173.69|5173.69|5200.38|5200.38|5200.38|5200.38|5170.34|5170.34|0
1589461500000|2020-05-14 13:05:00|5199.11|5199.11|5224.94|5224.94|5225.42|5225.42|5196.41|5196.41|0
1589461800000|2020-05-14 13:10:00|5225.51|5225.51|5222.18|5222.18|5228.32|5228.32|5213.55|5213.55|0
1589462100000|2020-05-14 13:15:00|5223.45|5223.45|5214.07|5214.07|5223.45|5223.45|5214.07|5214.07|0
1589462400000|2020-05-14 13:20:00|5212.8|5212.8|5228.34|5228.34|5228.73|5228.73|5212.7|5212.7|0
1589462700000|2020-05-14 13:25:00|5228.05|5228.05|5216.8|5216.8|5230.45|5230.45|5212.73|5212.73|0
1589463000000|2020-05-14 13:30:00|5216.04|5216.04|5210.98|5210.98|5234.48|5234.48|5210.98|5210.98|0
1589463300000|2020-05-14 13:35:00|5209.72|5209.72|5207.15|5207.15|5223.32|5223.32|5199.4|5199.4|0
1589463600000|2020-05-14 13:40:00|5205.88|5205.88|5203.14|5203.14|5210.28|5210.28|5195.48|5195.48|0
1589463900000|2020-05-14 13:45:00|5201.77|5201.77|5191.34|5191.34|5210.75|5210.75|5190.77|5190.77|0
1589464200000|2020-05-14 13:50:00|5190.58|5190.58|5165.27|5165.27|5194.76|5194.76|5162.82|5162.82|0
1589464500000|2020-05-14 13:55:00|5164.98|5164.98|5152.13|5152.13|5167.62|5167.62|5151.74|5151.74|0
1589464800000|2020-05-14 14:00:00|5152.51|5152.51|5153.05|5153.05|5157.08|5157.08|5144.32|5144.32|0
1589465100000|2020-05-14 14:05:00|5154.32|5154.32|5184.86|5184.86|5184.86|5184.86|5154.32|5154.32|0
1589465400000|2020-05-14 14:10:00|5185.15|5185.15|5178.74|5178.74|5186.81|5186.81|5176.63|5176.63|0
1589465700000|2020-05-14 14:15:00|5177.49|5177.49|5184.07|5184.07|5184.55|5184.55|5172.09|5172.09|0
1589466000000|2020-05-14 14:20:00|5186.76|5186.76|5207.15|5207.15|5208.47|5208.47|5183.86|5183.86|0
1589466300000|2020-05-14 14:25:00|5206.86|5206.86|5189.4|5189.4|5214.05|5214.05|5189.4|5189.4|0
1589466600000|2020-05-14 14:30:00|5190.84|5190.84|5224.02|5224.02|5224.91|5224.91|5190.84|5190.84|0
1589466900000|2020-05-14 14:35:00|5224.31|5224.31|5268.97|5268.97|5274.67|5274.67|5224.02|5224.02|0
1589467200000|2020-05-14 14:40:00|5268.59|5268.59|5265.65|5265.65|5270.26|5270.26|5250.22|5250.22|0
1589467500000|2020-05-14 14:45:00|5265.36|5265.36|5285.6|5285.6|5286.56|5286.56|5261.58|5261.58|0
1589467800000|2020-05-14 14:50:00|5282.49|5282.49|5310.66|5310.66|5313.92|5313.92|5280.55|5280.55|0
1589468100000|2020-05-14 14:55:00|5309.39|5309.39|5305.87|5305.87|5309.39|5309.39|5281.66|5281.66|0
1589468400000|2020-05-14 15:00:00|5306.18|5306.18|5324.76|5324.76|5324.76|5324.76|5304.99|5304.99|0
1589468700000|2020-05-14 15:05:00|5325.14|5325.14|5345.26|5345.26|5354.02|5354.02|5325.04|5325.04|0
1589469000000|2020-05-14 15:10:00|5344|5344|5335.77|5335.77|5348.06|5348.06|5333.94|5333.94|0
1589469300000|2020-05-14 15:15:00|5335.36|5335.36|5341.97|5341.97|5359.55|5359.55|5331.43|5331.43|0
1589469600000|2020-05-14 15:20:00|5341.68|5341.68|5328.27|5328.27|5347.76|5347.76|5325.43|5325.43|0
1589469900000|2020-05-14 15:25:00|5328.57|5328.57|5321.13|5321.13|5332.44|5332.44|5314.88|5314.88|0
1589526900000|2020-05-15 07:15:00|5464.65|5464.65|5441.98|5441.98|5466.56|5466.56|5440.71|5440.71|0
1589527200000|2020-05-15 07:20:00|5440.71|5440.71|5433.84|5433.84|5440.71|5440.71|5419.55|5419.55|0
1589527500000|2020-05-15 07:25:00|5433.7|5433.7|5411.54|5411.54|5439.03|5439.03|5411.08|5411.08|0
1589527800000|2020-05-15 07:30:00|5412.81|5412.81|5391.8|5391.8|5414.84|5414.84|5389.09|5389.09|0
1589528100000|2020-05-15 07:35:00|5387.93|5387.93|5397.39|5397.39|5399.41|5399.41|5374.27|5374.27|0
1589528400000|2020-05-15 07:40:00|5397.01|5397.01|5403.13|5403.13|5404.86|5404.86|5394.07|5394.07|0
1589528700000|2020-05-15 07:45:00|5403.74|5403.74|5385.16|5385.16|5409.4|5409.4|5385.16|5385.16|0
1589529000000|2020-05-15 07:50:00|5384.96|5384.96|5405.86|5405.86|5406.74|5406.74|5384.96|5384.96|0
1589529300000|2020-05-15 07:55:00|5407.13|5407.13|5403|5403|5410.21|5410.21|5397.93|5397.93|0
1589529600000|2020-05-15 08:00:00|5402.8|5402.8|5402.05|5402.05|5404.16|5404.16|5383.58|5383.58|0
1589529900000|2020-05-15 08:05:00|5402.43|5402.43|5381.41|5381.41|5403.32|5403.32|5376.12|5376.12|0
1589530200000|2020-05-15 08:10:00|5383.43|5383.43|5398.23|5398.23|5399.67|5399.67|5383.43|5383.43|0
1589530500000|2020-05-15 08:15:00|5396.96|5396.96|5395.14|5395.14|5397.53|5397.53|5387.25|5387.25|0
1589530800000|2020-05-15 08:20:00|5394.85|5394.85|5363.59|5363.59|5395.53|5395.53|5361.22|5361.22|0
1589531100000|2020-05-15 08:25:00|5364.17|5364.17|5378.04|5378.04|5384.28|5384.28|5364.17|5364.17|0
1589531400000|2020-05-15 08:30:00|5375.5|5375.5|5372.57|5372.57|5385.62|5385.62|5372.19|5372.19|0
1589531700000|2020-05-15 08:35:00|5372.19|5372.19|5364.93|5364.93|5381.99|5381.99|5364.93|5364.93|0
1589532000000|2020-05-15 08:40:00|5366.2|5366.2|5371.53|5371.53|5372.79|5372.79|5366.2|5366.2|0
1589532300000|2020-05-15 08:45:00|5370.76|5370.76|5369.29|5369.29|5370.76|5370.76|5356.9|5356.9|0
1589532600000|2020-05-15 08:50:00|5368.6|5368.6|5374.74|5374.74|5376.79|5376.79|5361.75|5361.75|0
1589532900000|2020-05-15 08:55:00|5374.95|5374.95|5381.16|5381.16|5381.16|5381.16|5373.3|5373.3|0
1589533200000|2020-05-15 09:00:00|5381.27|5381.27|5407.54|5407.54|5407.54|5407.54|5381.27|5381.27|0
1589533500000|2020-05-15 09:05:00|5407.85|5407.85|5438.87|5438.87|5441.31|5441.31|5407.85|5407.85|0
1589534100000|2020-05-15 09:15:00|5440.01|5440.01|5418.79|5418.79|5441|5441|5414.83|5414.83|0
1589534400000|2020-05-15 09:20:00|5419|5419|5402.68|5402.68|5420.5|5420.5|5389.05|5389.05|0
1589534700000|2020-05-15 09:25:00|5403.06|5403.06|5418.21|5418.21|5418.9|5418.9|5399.54|5399.54|0
1589535000000|2020-05-15 09:30:00|5417.63|5417.63|5417.33|5417.33|5419.89|5419.89|5411.39|5411.39|0
1589535300000|2020-05-15 09:35:00|5417.71|5417.71|5403.75|5403.75|5419.08|5419.08|5397.46|5397.46|0
1589535600000|2020-05-15 09:40:00|5402.58|5402.58|5396.78|5396.78|5406.16|5406.16|5394.53|5394.53|0
1589535900000|2020-05-15 09:45:00|5396.4|5396.4|5398.5|5398.5|5412.69|5412.69|5396.02|5396.02|0
1589536200000|2020-05-15 09:50:00|5398.71|5398.71|5394.24|5394.24|5405.71|5405.71|5393.94|5393.94|0
1589536500000|2020-05-15 09:55:00|5395.11|5395.11|5385.44|5385.44|5397.64|5397.64|5380.11|5380.11|0
1589536800000|2020-05-15 10:00:00|5387.97|5387.97|5375.77|5375.77|5389.24|5389.24|5368.69|5368.69|0
1589537100000|2020-05-15 10:05:00|5376.15|5376.15|5391.38|5391.38|5393.03|5393.03|5374.88|5374.88|0
1589537400000|2020-05-15 10:10:00|5391|5391|5389.39|5389.39|5392.76|5392.76|5386.85|5386.85|0
1589537700000|2020-05-15 10:15:00|5389.68|5389.68|5379.9|5379.9|5391.33|5391.33|5379.32|5379.32|0
1589538000000|2020-05-15 10:20:00|5382.43|5382.43|5373.73|5373.73|5382.45|5382.45|5371.31|5371.31|0
1589538300000|2020-05-15 10:25:00|5375|5375|5369.18|5369.18|5379.39|5379.39|5368.22|5368.22|0
1589538600000|2020-05-15 10:30:00|5368.8|5368.8|5338.4|5338.4|5368.8|5368.8|5338.01|5338.01|0
1589538900000|2020-05-15 10:35:00|5338.01|5338.01|5320.2|5320.2|5338.4|5338.4|5320.2|5320.2|0
1589539200000|2020-05-15 10:40:00|5319.44|5319.44|5351.24|5351.24|5351.24|5351.24|5311.02|5311.02|0
1589539500000|2020-05-15 10:45:00|5351.14|5351.14|5339.5|5339.5|5351.64|5351.64|5339.5|5339.5|0
1589539800000|2020-05-15 10:50:00|5339.6|5339.6|5338.71|5338.71|5345.88|5345.88|5333.85|5333.85|0
1589540100000|2020-05-15 10:55:00|5338.81|5338.81|5312.83|5312.83|5338.81|5338.81|5311.1|5311.1|0
1589540400000|2020-05-15 11:00:00|5313.13|5313.13|5308.06|5308.06|5315.74|5315.74|5299.76|5299.76|0
1589540700000|2020-05-15 11:05:00|5304.26|5304.26|5293.29|5293.29|5304.26|5304.26|5289.84|5289.84|0
1589541000000|2020-05-15 11:10:00|5292.91|5292.91|5311.35|5311.35|5312.21|5312.21|5290.29|5290.29|0
1589541300000|2020-05-15 11:15:00|5311.73|5311.73|5306.29|5306.29|5312.11|5312.11|5300.85|5300.85|0
1589541600000|2020-05-15 11:20:00|5307.56|5307.56|5308.97|5308.97|5309.35|5309.35|5295.57|5295.57|0
1589541900000|2020-05-15 11:25:00|5308.39|5308.39|5303.53|5303.53|5310.93|5310.93|5301.1|5301.1|0
1589542200000|2020-05-15 11:30:00|5303.15|5303.15|5286.49|5286.49|5307.59|5307.59|5285.52|5285.52|0
1589542500000|2020-05-15 11:35:00|5286.87|5286.87|5276.96|5276.96|5292.1|5292.1|5276.79|5276.79|0
1589542800000|2020-05-15 11:40:00|5275.69|5275.69|5272.79|5272.79|5277.73|5277.73|5269.38|5269.38|0
1589543100000|2020-05-15 11:45:00|5274.06|5274.06|5285.53|5285.53|5287.06|5287.06|5273.28|5273.28|0
1589543400000|2020-05-15 11:50:00|5285.05|5285.05|5284.49|5284.49|5292.83|5292.83|5277.72|5277.72|0
1589543700000|2020-05-15 11:55:00|5284.59|5284.59|5278.43|5278.43|5285.45|5285.45|5273.09|5273.09|0
1589544000000|2020-05-15 12:00:00|5278.05|5278.05|5271.3|5271.3|5279.68|5279.68|5265.51|5265.51|0
1589544300000|2020-05-15 12:05:00|5271.01|5271.01|5309.57|5309.57|5310.15|5310.15|5269.25|5269.25|0
1589544600000|2020-05-15 12:10:00|5310.15|5310.15|5313.7|5313.7|5319.81|5319.81|5309.1|5309.1|0
1589544900000|2020-05-15 12:15:00|5314.85|5314.85|5325.95|5325.95|5329.34|5329.34|5313.31|5313.31|0
1589545200000|2020-05-15 12:20:00|5326.33|5326.33|5326.56|5326.56|5332.47|5332.47|5322.08|5322.08|0
1589545500000|2020-05-15 12:25:00|5325.8|5325.8|5325.61|5325.61|5327.05|5327.05|5320.67|5320.67|0
1589545800000|2020-05-15 12:30:00|5324.64|5324.64|5296.03|5296.03|5324.64|5324.64|5296.03|5296.03|0
1589546100000|2020-05-15 12:35:00|5294.77|5294.77|5311.67|5311.67|5311.67|5311.67|5292.81|5292.81|0
1589546400000|2020-05-15 12:40:00|5310.4|5310.4|5315.14|5315.14|5322.93|5322.93|5310.4|5310.4|0
1589546700000|2020-05-15 12:45:00|5315.04|5315.04|5313.29|5313.29|5317.44|5317.44|5312.59|5312.59|0
1589547000000|2020-05-15 12:50:00|5312.88|5312.88|5327.12|5327.12|5328.86|5328.86|5308.12|5308.12|0
1589547300000|2020-05-15 12:55:00|5327.7|5327.7|5326.12|5326.12|5336.84|5336.84|5325.83|5325.83|0
1589547600000|2020-05-15 13:00:00|5326.33|5326.33|5331.94|5331.94|5335.57|5335.57|5323.96|5323.96|0
1589547900000|2020-05-15 13:05:00|5330.67|5330.67|5333.97|5333.97|5337.07|5337.07|5329.23|5329.23|0
1589548200000|2020-05-15 13:10:00|5333.68|5333.68|5335.11|5335.11|5336.02|5336.02|5331.54|5331.54|0
1589548500000|2020-05-15 13:15:00|5334.73|5334.73|5347.1|5347.1|5347.97|5347.97|5332.42|5332.42|0
1589548800000|2020-05-15 13:20:00|5347.3|5347.3|5354.27|5354.27|5357.79|5357.79|5347.3|5347.3|0
1589549100000|2020-05-15 13:25:00|5355.53|5355.53|5349.67|5349.67|5361.07|5361.07|5347.47|5347.47|0
1589549400000|2020-05-15 13:30:00|5350.44|5350.44|5340.82|5340.82|5375.39|5375.39|5340.44|5340.44|0
1589549700000|2020-05-15 13:35:00|5340.44|5340.44|5352.79|5352.79|5353.17|5353.17|5326.31|5326.31|0
1589550000000|2020-05-15 13:40:00|5352.03|5352.03|5356.19|5356.19|5357.94|5357.94|5338.69|5338.69|0
1589550300000|2020-05-15 13:45:00|5357.84|5357.84|5358.52|5358.52|5362.71|5362.71|5348.63|5348.63|0
1589550600000|2020-05-15 13:50:00|5359.09|5359.09|5376.17|5376.17|5382.54|5382.54|5359.09|5359.09|0
1589550900000|2020-05-15 13:55:00|5375.88|5375.88|5356.59|5356.59|5375.88|5375.88|5356.38|5356.38|0
1589551200000|2020-05-15 14:00:00|5356.9|5356.9|5332.48|5332.48|5365.49|5365.49|5332.48|5332.48|0
1589551500000|2020-05-15 14:05:00|5332.17|5332.17|5350.3|5350.3|5352.61|5352.61|5331.89|5331.89|0
1589551800000|2020-05-15 14:10:00|5350.88|5350.88|5367.18|5367.18|5373.64|5373.64|5350.88|5350.88|0
1589552100000|2020-05-15 14:15:00|5367.47|5367.47|5373.41|5373.41|5383.88|5383.88|5367.47|5367.47|0
1589552400000|2020-05-15 14:20:00|5373.11|5373.11|5373.52|5373.52|5384.53|5384.53|5373.11|5373.11|0
1589552700000|2020-05-15 14:25:00|5372.25|5372.25|5375.47|5375.47|5387.16|5387.16|5371.96|5371.96|0
1589553000000|2020-05-15 14:30:00|5373.71|5373.71|5373.79|5373.79|5382.12|5382.12|5372.08|5372.08|0
1589553300000|2020-05-15 14:35:00|5372.21|5372.21|5377.73|5377.73|5384.69|5384.69|5361.97|5361.97|0
1589553600000|2020-05-15 14:40:00|5379|5379|5391.24|5391.24|5397.26|5397.26|5379|5379|0
1589553900000|2020-05-15 14:45:00|5388.71|5388.71|5384.65|5384.65|5388.82|5388.82|5381.33|5381.33|0
1589554200000|2020-05-15 14:50:00|5383.89|5383.89|5359.65|5359.65|5384.47|5384.47|5359.65|5359.65|0
1589554500000|2020-05-15 14:55:00|5360.91|5360.91|5373.35|5373.35|5380.65|5380.65|5360.24|5360.24|0
1589554800000|2020-05-15 15:00:00|5373.25|5373.25|5351.18|5351.18|5373.25|5373.25|5349.16|5349.16|0
1589555100000|2020-05-15 15:05:00|5348.65|5348.65|5348.68|5348.68|5354.06|5354.06|5341.03|5341.03|0
1589555400000|2020-05-15 15:10:00|5348.97|5348.97|5338.64|5338.64|5350.17|5350.17|5337.59|5337.59|0
1589555700000|2020-05-15 15:15:00|5338.36|5338.36|5342.48|5342.48|5342.48|5342.48|5330.38|5330.38|0
1589556000000|2020-05-15 15:20:00|5342.76|5342.76|5346.51|5346.51|5349.63|5349.63|5338.75|5338.75|0
1589556300000|2020-05-15 15:25:00|5345.36|5345.36|5349.41|5349.41|5353.1|5353.1|5339.25|5339.25|0
1589786100000|2020-05-18 07:15:00|5524.16|5524.16|5508.54|5508.54|5540.81|5540.81|5507.28|5507.28|0
1589786400000|2020-05-18 07:20:00|5509.05|5509.05|5492.89|5492.89|5510.19|5510.19|5491.73|5491.73|0
1589786700000|2020-05-18 07:25:00|5494.62|5494.62|5472.55|5472.55|5494.91|5494.91|5471.79|5471.79|0
1589787000000|2020-05-18 07:30:00|5472.84|5472.84|5458.48|5458.48|5480.27|5480.27|5456.35|5456.35|0
1589787300000|2020-05-18 07:35:00|5458.19|5458.19|5425.44|5425.44|5459.46|5459.46|5425.44|5425.44|0
1589787600000|2020-05-18 07:40:00|5427.97|5427.97|5429.64|5429.64|5438.02|5438.02|5416.59|5416.59|0
1589787900000|2020-05-18 07:45:00|5430.91|5430.91|5433.78|5433.78|5444.54|5444.54|5427.11|5427.11|0
1589788200000|2020-05-18 07:50:00|5432.63|5432.63|5418.29|5418.29|5435.74|5435.74|5414.96|5414.96|0
1589788500000|2020-05-18 07:55:00|5419.56|5419.56|5439.21|5439.21|5442.11|5442.11|5419.56|5419.56|0
1589788800000|2020-05-18 08:00:00|5439.52|5439.52|5472.87|5472.87|5473.77|5473.77|5438.32|5438.32|0
1589789100000|2020-05-18 08:05:00|5473.25|5473.25|5468.24|5468.24|5477.76|5477.76|5468.24|5468.24|0
1589789400000|2020-05-18 08:10:00|5467.66|5467.66|5444.78|5444.78|5467.66|5467.66|5444.27|5444.27|0
1589789700000|2020-05-18 08:15:00|5443.64|5443.64|5469.44|5469.44|5469.82|5469.82|5443.64|5443.64|0
1589790000000|2020-05-18 08:20:00|5470.02|5470.02|5467.76|5467.76|5476.42|5476.42|5466.32|5466.32|0
1589790300000|2020-05-18 08:25:00|5467.96|5467.96|5469.93|5469.93|5471.87|5471.87|5465.54|5465.54|0
1589790600000|2020-05-18 08:30:00|5470.51|5470.51|5458.38|5458.38|5476.24|5476.24|5456.66|5456.66|0
1589790900000|2020-05-18 08:35:00|5458.96|5458.96|5473.08|5473.08|5481.33|5481.33|5456.97|5456.97|0
1589791200000|2020-05-18 08:40:00|5473.46|5473.46|5464.5|5464.5|5481.73|5481.73|5464.18|5464.18|0
1589791500000|2020-05-18 08:45:00|5463.23|5463.23|5464.73|5464.73|5467.91|5467.91|5458.62|5458.62|0
1589791800000|2020-05-18 08:50:00|5463.46|5463.46|5451.97|5451.97|5464.04|5464.04|5450.71|5450.71|0
1589792100000|2020-05-18 08:55:00|5452.54|5452.54|5451.21|5451.21|5452.83|5452.83|5443.27|5443.27|0
1589792400000|2020-05-18 09:00:00|5450.07|5450.07|5444.58|5444.58|5454.41|5454.41|5442.97|5442.97|0
1589792700000|2020-05-18 09:05:00|5444.96|5444.96|5448.82|5448.82|5452.64|5452.64|5438.82|5438.82|0
1589793000000|2020-05-18 09:10:00|5449.96|5449.96|5450.44|5450.44|5455.28|5455.28|5449.1|5449.1|0
1589793300000|2020-05-18 09:15:00|5449.57|5449.57|5445.32|5445.32|5451.25|5451.25|5444.75|5444.75|0
1589793600000|2020-05-18 09:20:00|5445.53|5445.53|5453.87|5453.87|5453.87|5453.87|5443.97|5443.97|0
1589793900000|2020-05-18 09:25:00|5453.58|5453.58|5440.15|5440.15|5453.58|5453.58|5439.86|5439.86|0
1589794200000|2020-05-18 09:30:00|5439.87|5439.87|5434.07|5434.07|5441.89|5441.89|5434.07|5434.07|0
1589794500000|2020-05-18 09:35:00|5433.69|5433.69|5435.85|5435.85|5435.85|5435.85|5424.74|5424.74|0
1589794800000|2020-05-18 09:40:00|5435.27|5435.27|5440.08|5440.08|5440.08|5440.08|5430.89|5430.89|0
1589795100000|2020-05-18 09:45:00|5439.87|5439.87|5446.3|5446.3|5448.44|5448.44|5439.87|5439.87|0
1589795400000|2020-05-18 09:50:00|5446.2|5446.2|5445.22|5445.22|5446.2|5446.2|5442.97|5442.97|0
1589795700000|2020-05-18 09:55:00|5444.84|5444.84|5431.44|5431.44|5444.84|5444.84|5430.57|5430.57|0
1589796000000|2020-05-18 10:00:00|5431.73|5431.73|5427.66|5427.66|5433.65|5433.65|5427.66|5427.66|0
1589796300000|2020-05-18 10:05:00|5427.56|5427.56|5437.55|5437.55|5437.55|5437.55|5427.56|5427.56|0
1589796600000|2020-05-18 10:10:00|5437.84|5437.84|5447.47|5447.47|5447.47|5447.47|5437.05|5437.05|0
1589796900000|2020-05-18 10:15:00|5446.2|5446.2|5441.39|5441.39|5446.2|5446.2|5440.12|5440.12|0
1589797200000|2020-05-18 10:20:00|5440.81|5440.81|5442.43|5442.43|5444.78|5444.78|5440.01|5440.01|0
1589797500000|2020-05-18 10:25:00|5443.3|5443.3|5446.05|5446.05|5446.33|5446.33|5443.3|5443.3|0
1589797800000|2020-05-18 10:30:00|5446.15|5446.15|5447.27|5447.27|5447.27|5447.27|5442.65|5442.65|0
1589798100000|2020-05-18 10:35:00|5447.65|5447.65|5448.24|5448.24|5449.02|5449.02|5446.22|5446.22|0
1589798400000|2020-05-18 10:40:00|5450.27|5450.27|5441.55|5441.55|5454.74|5454.74|5441.55|5441.55|0
1589798700000|2020-05-18 10:45:00|5440.79|5440.79|5438.82|5438.82|5440.79|5440.79|5430.66|5430.66|0
1589799000000|2020-05-18 10:50:00|5440.09|5440.09|5446.12|5446.12|5446.28|5446.28|5440.09|5440.09|0
1589799300000|2020-05-18 10:55:00|5446.99|5446.99|5462.82|5462.82|5465.35|5465.35|5446.53|5446.53|0
1589799600000|2020-05-18 11:00:00|5459.93|5459.93|5449.84|5449.84|5463.13|5463.13|5449.84|5449.84|0
1589799900000|2020-05-18 11:05:00|5450.22|5450.22|5445.64|5445.64|5450.8|5450.8|5444.97|5444.97|0
1589800200000|2020-05-18 11:10:00|5445.92|5445.92|5450.92|5450.92|5451.78|5451.78|5445.43|5445.43|0
1589800500000|2020-05-18 11:15:00|5451.49|5451.49|5456.22|5456.22|5456.22|5456.22|5449.36|5449.36|0
1589800800000|2020-05-18 11:20:00|5454.95|5454.95|5448.7|5448.7|5454.95|5454.95|5445.94|5445.94|0
1589801100000|2020-05-18 11:25:00|5448.41|5448.41|5446.36|5446.36|5451.44|5451.44|5444.44|5444.44|0
1589801400000|2020-05-18 11:30:00|5447.5|5447.5|5433.57|5433.57|5453.16|5453.16|5433.57|5433.57|0
1589801700000|2020-05-18 11:35:00|5433.78|5433.78|5447.31|5447.31|5447.69|5447.69|5433.78|5433.78|0
1589802000000|2020-05-18 11:40:00|5447.02|5447.02|5467.98|5467.98|5468.06|5468.06|5446.73|5446.73|0
1589802300000|2020-05-18 11:45:00|5468.85|5468.85|5489.31|5489.31|5489.31|5489.31|5468.85|5468.85|0
1589802600000|2020-05-18 11:50:00|5487.58|5487.58|5486.67|5486.67|5503.35|5503.35|5486.22|5486.22|0
1589802900000|2020-05-18 11:55:00|5486.88|5486.88|5485.41|5485.41|5486.88|5486.88|5471.39|5471.39|0
1589803200000|2020-05-18 12:00:00|5487.95|5487.95|5503.55|5503.55|5506.14|5506.14|5487.95|5487.95|0
1589803500000|2020-05-18 12:05:00|5503.17|5503.17|5504.32|5504.32|5508.72|5508.72|5501.43|5501.43|0
1589803800000|2020-05-18 12:10:00|5504.7|5504.7|5512.49|5512.49|5516.3|5516.3|5504.41|5504.41|0
1589804100000|2020-05-18 12:15:00|5514.33|5514.33|5521.92|5521.92|5522.3|5522.3|5509.09|5509.09|0
1589804400000|2020-05-18 12:20:00|5522.3|5522.3|5515.37|5515.37|5522.78|5522.78|5515.37|5515.37|0
1589804700000|2020-05-18 12:25:00|5515.08|5515.08|5523.15|5523.15|5529.68|5529.68|5514.51|5514.51|0
1589805000000|2020-05-18 12:30:00|5523.17|5523.17|5522.61|5522.61|5523.99|5523.99|5518.81|5518.81|0
1589805300000|2020-05-18 12:35:00|5521.85|5521.85|5528.6|5528.6|5531.81|5531.81|5520.61|5520.61|0
1589805600000|2020-05-18 12:40:00|5528.98|5528.98|5546.78|5546.78|5546.78|5546.78|5528.98|5528.98|0
1589805900000|2020-05-18 12:45:00|5549.32|5549.32|5542.42|5542.42|5552.8|5552.8|5542.16|5542.16|0
1589806200000|2020-05-18 12:50:00|5542.99|5542.99|5541.23|5541.23|5546.64|5546.64|5540.53|5540.53|0
1589806500000|2020-05-18 12:55:00|5540.65|5540.65|5549.43|5549.43|5550.11|5550.11|5535.66|5535.66|0
1589806800000|2020-05-18 13:00:00|5550.69|5550.69|5556.32|5556.32|5561.48|5561.48|5550.69|5550.69|0
1589807100000|2020-05-18 13:05:00|5555.94|5555.94|5559.86|5559.86|5562.38|5562.38|5554.67|5554.67|0
1589807400000|2020-05-18 13:10:00|5558.59|5558.59|5553.97|5553.97|5558.59|5558.59|5546.99|5546.99|0
1589807700000|2020-05-18 13:15:00|5553.21|5553.21|5553.47|5553.47|5559.95|5559.95|5553.21|5553.21|0
1589808000000|2020-05-18 13:20:00|5553.09|5553.09|5551.34|5551.34|5554.71|5554.71|5543.05|5543.05|0
1589808300000|2020-05-18 13:25:00|5551.72|5551.72|5553.67|5553.67|5557.48|5557.48|5546.68|5546.68|0
1589808600000|2020-05-18 13:30:00|5549.87|5549.87|5569.75|5569.75|5575.06|5575.06|5549.87|5549.87|0
1589808900000|2020-05-18 13:35:00|5570.13|5570.13|5585.98|5585.98|5590.17|5590.17|5570.13|5570.13|0
1589809200000|2020-05-18 13:40:00|5583.44|5583.44|5562.27|5562.27|5588.94|5588.94|5562.27|5562.27|0
1589809500000|2020-05-18 13:45:00|5561.98|5561.98|5559.43|5559.43|5570.46|5570.46|5555.39|5555.39|0
1589809800000|2020-05-18 13:50:00|5559.14|5559.14|5544.79|5544.79|5560.97|5560.97|5539.72|5539.72|0
1589810100000|2020-05-18 13:55:00|5544.22|5544.22|5549.76|5549.76|5556.32|5556.32|5543.45|5543.45|0
1589810400000|2020-05-18 14:00:00|5550.23|5550.23|5544.06|5544.06|5550.56|5550.56|5535.15|5535.15|0
1589810700000|2020-05-18 14:05:00|5545.22|5545.22|5538.82|5538.82|5545.6|5545.6|5532.48|5532.48|0
1589811000000|2020-05-18 14:10:00|5538.44|5538.44|5515.89|5515.89|5538.64|5538.64|5515.89|5515.89|0
1589811300000|2020-05-18 14:15:00|5515.6|5515.6|5523.29|5523.29|5525.54|5525.54|5512.19|5512.19|0
1589811600000|2020-05-18 14:20:00|5523.49|5523.49|5513.71|5513.71|5527.6|5527.6|5513.71|5513.71|0
1589811900000|2020-05-18 14:25:00|5514.29|5514.29|5497.83|5497.83|5515.9|5515.9|5497.83|5497.83|0
1589812200000|2020-05-18 14:30:00|5499.1|5499.1|5519.28|5519.28|5519.28|5519.28|5499.1|5499.1|0
1589812500000|2020-05-18 14:35:00|5518.01|5518.01|5522.34|5522.34|5522.34|5522.34|5511.4|5511.4|0
1589812800000|2020-05-18 14:40:00|5523.2|5523.2|5525.73|5525.73|5525.84|5525.84|5520.9|5520.9|0
1589813100000|2020-05-18 14:45:00|5524.46|5524.46|5543.45|5543.45|5544.79|5544.79|5524.46|5524.46|0
1589813400000|2020-05-18 14:50:00|5544.03|5544.03|5538.62|5538.62|5546.37|5546.37|5537.21|5537.21|0
1589813700000|2020-05-18 14:55:00|5539|5539|5549.09|5549.09|5555.77|5555.77|5539|5539|0
1589814000000|2020-05-18 15:00:00|5549.2|5549.2|5554.9|5554.9|5555.78|5555.78|5543.73|5543.73|0
1589814300000|2020-05-18 15:05:00|5554.8|5554.8|5556.45|5556.45|5562.38|5562.38|5553.26|5553.26|0
1589814600000|2020-05-18 15:10:00|5556.83|5556.83|5579.08|5579.08|5579.08|5579.08|5556.83|5556.83|0
1589814900000|2020-05-18 15:15:00|5579.19|5579.19|5595.48|5595.48|5595.48|5595.48|5573.55|5573.55|0
1589815200000|2020-05-18 15:20:00|5595.69|5595.69|5614.96|5614.96|5620.12|5620.12|5595.69|5595.69|0
1589815500000|2020-05-18 15:25:00|5615.34|5615.34|5619.62|5619.62|5629.55|5629.55|5615.34|5615.34|0
1589872500000|2020-05-19 07:15:00|5745.31|5745.31|5758.66|5758.66|5765.66|5765.66|5744.16|5744.16|0
1589872800000|2020-05-19 07:20:00|5759.04|5759.04|5733.55|5733.55|5769.42|5769.42|5732.28|5732.28|0
1589873100000|2020-05-19 07:25:00|5734.31|5734.31|5717.53|5717.53|5738.51|5738.51|5717.14|5717.14|0
1589873400000|2020-05-19 07:30:00|5714.99|5714.99|5693.5|5693.5|5717.43|5717.43|5685.79|5685.79|0
1589873700000|2020-05-19 07:35:00|5689.57|5689.57|5713.52|5713.52|5713.52|5713.52|5674.44|5674.44|0
1589874000000|2020-05-19 07:40:00|5714.1|5714.1|5739.44|5739.44|5739.44|5739.44|5701.37|5701.37|0
1589874300000|2020-05-19 07:45:00|5738.18|5738.18|5732.73|5732.73|5740.11|5740.11|5717.92|5717.92|0
1589874600000|2020-05-19 07:50:00|5731.29|5731.29|5708.33|5708.33|5741.47|5741.47|5703.33|5703.33|0
1589874900000|2020-05-19 07:55:00|5705.8|5705.8|5704.96|5704.96|5720.19|5720.19|5700.61|5700.61|0
1589875200000|2020-05-19 08:00:00|5706.41|5706.41|5700.2|5700.2|5725.69|5725.69|5699.89|5699.89|0
1589875500000|2020-05-19 08:05:00|5696.39|5696.39|5680.82|5680.82|5699.55|5699.55|5676.13|5676.13|0
1589875800000|2020-05-19 08:10:00|5681.71|5681.71|5654.15|5654.15|5681.71|5681.71|5648.14|5648.14|0
1589876100000|2020-05-19 08:15:00|5652.88|5652.88|5671.2|5671.2|5671.2|5671.2|5640.14|5640.14|0
1589876400000|2020-05-19 08:20:00|5672.93|5672.93|5634.51|5634.51|5675.81|5675.81|5634.51|5634.51|0
1589876700000|2020-05-19 08:25:00|5634.1|5634.1|5634.22|5634.22|5639.17|5639.17|5625.13|5625.13|0
1589877000000|2020-05-19 08:30:00|5636.75|5636.75|5616.56|5616.56|5642.08|5642.08|5613.26|5613.26|0
1589877300000|2020-05-19 08:35:00|5615.8|5615.8|5601.01|5601.01|5615.8|5615.8|5595|5595|0
1589877600000|2020-05-19 08:40:00|5602.27|5602.27|5628.68|5628.68|5635.22|5635.22|5602.27|5602.27|0
1589877900000|2020-05-19 08:45:00|5628.83|5628.83|5671.13|5671.13|5679.12|5679.12|5628.68|5628.68|0
1589878200000|2020-05-19 08:50:00|5670.75|5670.75|5648.48|5648.48|5673.28|5673.28|5648.18|5648.18|0
1589878500000|2020-05-19 08:55:00|5652.29|5652.29|5658.74|5658.74|5658.74|5658.74|5648.21|5648.21|0
1589878800000|2020-05-19 09:00:00|5660.59|5660.59|5667.85|5667.85|5674.75|5674.75|5658.86|5658.86|0
1589879100000|2020-05-19 09:05:00|5666.58|5666.58|5662.84|5662.84|5670.8|5670.8|5659.8|5659.8|0
1589879400000|2020-05-19 09:10:00|5661.68|5661.68|5658|5658|5669.62|5669.62|5653.61|5653.61|0
1589879700000|2020-05-19 09:15:00|5659.27|5659.27|5651.79|5651.79|5659.58|5659.58|5648.86|5648.86|0
1589880000000|2020-05-19 09:20:00|5653.06|5653.06|5639.49|5639.49|5653.06|5653.06|5634.81|5634.81|0
1589880300000|2020-05-19 09:25:00|5636.95|5636.95|5633.71|5633.71|5636.95|5636.95|5628.19|5628.19|0
1589880600000|2020-05-19 09:30:00|5633.3|5633.3|5658.46|5658.46|5658.46|5658.46|5626.09|5626.09|0
1589880900000|2020-05-19 09:35:00|5658.41|5658.41|5660.2|5660.2|5673.29|5673.29|5658.36|5658.36|0
1589881200000|2020-05-19 09:40:00|5658.75|5658.75|5667.66|5667.66|5670.05|5670.05|5658.75|5658.75|0
1589881500000|2020-05-19 09:45:00|5667.95|5667.95|5665.37|5665.37|5668.47|5668.47|5651.13|5651.13|0
1589881800000|2020-05-19 09:50:00|5665.78|5665.78|5669.18|5669.18|5669.18|5669.18|5663.37|5663.37|0
1589882100000|2020-05-19 09:55:00|5670.45|5670.45|5664.32|5664.32|5670.94|5670.94|5664.32|5664.32|0
1589882400000|2020-05-19 10:00:00|5664.61|5664.61|5629.08|5629.08|5664.61|5664.61|5629.08|5629.08|0
1589882700000|2020-05-19 10:05:00|5629.37|5629.37|5629.34|5629.34|5637.24|5637.24|5621.62|5621.62|0
1589883000000|2020-05-19 10:10:00|5628.96|5628.96|5629.28|5629.28|5637.6|5637.6|5626.68|5626.68|0
1589883300000|2020-05-19 10:15:00|5628.01|5628.01|5627.46|5627.46|5640.52|5640.52|5627.46|5627.46|0
1589883600000|2020-05-19 10:20:00|5624.92|5624.92|5617.82|5617.82|5628.22|5628.22|5616.36|5616.36|0
1589883900000|2020-05-19 10:25:00|5618.21|5618.21|5608.86|5608.86|5621.59|5621.59|5608.86|5608.86|0
1589884200000|2020-05-19 10:30:00|5608.45|5608.45|5606.82|5606.82|5608.45|5608.45|5598.52|5598.52|0
1589884500000|2020-05-19 10:35:00|5606.51|5606.51|5595.75|5595.75|5609.61|5609.61|5595.75|5595.75|0
1589884800000|2020-05-19 10:40:00|5597.22|5597.22|5609.93|5609.93|5611.49|5611.49|5597.22|5597.22|0
1589885100000|2020-05-19 10:45:00|5610.22|5610.22|5634.74|5634.74|5634.74|5634.74|5610.22|5610.22|0
1589885400000|2020-05-19 10:50:00|5634.36|5634.36|5629.57|5629.57|5637.79|5637.79|5628.44|5628.44|0
1589885700000|2020-05-19 10:55:00|5629.29|5629.29|5642.35|5642.35|5648.65|5648.65|5627.05|5627.05|0
1589886000000|2020-05-19 11:00:00|5642.4|5642.4|5661.15|5661.15|5661.73|5661.73|5636.77|5636.77|0
1589886300000|2020-05-19 11:05:00|5661.35|5661.35|5670.42|5670.42|5672.65|5672.65|5661.04|5661.04|0
1589886600000|2020-05-19 11:10:00|5670.99|5670.99|5667.2|5667.2|5673.69|5673.69|5666.05|5666.05|0
1589886900000|2020-05-19 11:15:00|5663.4|5663.4|5671.95|5671.95|5675.14|5675.14|5663.4|5663.4|0
1589887200000|2020-05-19 11:20:00|5670.68|5670.68|5681.24|5681.24|5681.24|5681.24|5662.35|5662.35|0
1589887500000|2020-05-19 11:25:00|5681.82|5681.82|5676.47|5676.47|5690.1|5690.1|5675.65|5675.65|0
1589887800000|2020-05-19 11:30:00|5675.89|5675.89|5657.52|5657.52|5675.89|5675.89|5657.52|5657.52|0
1589888100000|2020-05-19 11:35:00|5657.14|5657.14|5655.85|5655.85|5658.44|5658.44|5646.06|5646.06|0
1589888400000|2020-05-19 11:40:00|5653.32|5653.32|5664.65|5664.65|5670.05|5670.05|5650.96|5650.96|0
1589888700000|2020-05-19 11:45:00|5664.55|5664.55|5679.83|5679.83|5681.08|5681.08|5660.63|5660.63|0
1589889000000|2020-05-19 11:50:00|5680.04|5680.04|5666.78|5666.78|5680.04|5680.04|5665.27|5665.27|0
1589889300000|2020-05-19 11:55:00|5669.31|5669.31|5664.07|5664.07|5670.86|5670.86|5660.4|5660.4|0
1589889600000|2020-05-19 12:00:00|5664.83|5664.83|5660.38|5660.38|5667.37|5667.37|5657.17|5657.17|0
1589889900000|2020-05-19 12:05:00|5660.76|5660.76|5653.74|5653.74|5660.76|5660.76|5653.2|5653.2|0
1589890200000|2020-05-19 12:10:00|5654.03|5654.03|5648.76|5648.76|5654.72|5654.72|5644.11|5644.11|0
1589890500000|2020-05-19 12:15:00|5648.86|5648.86|5644.39|5644.39|5650.8|5650.8|5641.05|5641.05|0
1589890800000|2020-05-19 12:20:00|5643.81|5643.81|5629.03|5629.03|5646.82|5646.82|5625.42|5625.42|0
1589891100000|2020-05-19 12:25:00|5629.41|5629.41|5631.98|5631.98|5637.29|5637.29|5628.78|5628.78|0
1589891400000|2020-05-19 12:30:00|5632.49|5632.49|5635.66|5635.66|5640.05|5640.05|5632.08|5632.08|0
1589891700000|2020-05-19 12:35:00|5635.27|5635.27|5641|5641|5642.55|5642.55|5634.02|5634.02|0
1589892000000|2020-05-19 12:40:00|5641.1|5641.1|5646.6|5646.6|5652.95|5652.95|5641.1|5641.1|0
1589892300000|2020-05-19 12:45:00|5647.36|5647.36|5649.63|5649.63|5656.97|5656.97|5647.24|5647.24|0
1589892600000|2020-05-19 12:50:00|5649.53|5649.53|5647.81|5647.81|5650.21|5650.21|5642.58|5642.58|0
1589892900000|2020-05-19 12:55:00|5648.39|5648.39|5644.24|5644.24|5657.45|5657.45|5643.95|5643.95|0
1589893200000|2020-05-19 13:00:00|5644.53|5644.53|5639.51|5639.51|5653.04|5653.04|5639.4|5639.4|0
1589893500000|2020-05-19 13:05:00|5639.79|5639.79|5647.15|5647.15|5651.98|5651.98|5639.23|5639.23|0
1589893800000|2020-05-19 13:10:00|5647.04|5647.04|5645.35|5645.35|5647.04|5647.04|5641.75|5641.75|0
1589894100000|2020-05-19 13:15:00|5644.78|5644.78|5637.8|5637.8|5645.4|5645.4|5635.98|5635.98|0
1589894400000|2020-05-19 13:20:00|5637.91|5637.91|5646.09|5646.09|5648.56|5648.56|5637.91|5637.91|0
1589894700000|2020-05-19 13:25:00|5646.66|5646.66|5634.69|5634.69|5651.15|5651.15|5632.37|5632.37|0
1589895000000|2020-05-19 13:30:00|5635.96|5635.96|5600.4|5600.4|5635.96|5635.96|5600.4|5600.4|0
1589895300000|2020-05-19 13:35:00|5599.13|5599.13|5589.08|5589.08|5606.57|5606.57|5585.29|5585.29|0
1589895600000|2020-05-19 13:40:00|5587.81|5587.81|5586.05|5586.05|5589.78|5589.78|5581.68|5581.68|0
1589895900000|2020-05-19 13:45:00|5585.67|5585.67|5558.26|5558.26|5588.21|5588.21|5557.97|5557.97|0
1589896200000|2020-05-19 13:50:00|5558.64|5558.64|5573.85|5573.85|5573.95|5573.95|5550.95|5550.95|0
1589896500000|2020-05-19 13:55:00|5574.26|5574.26|5597.12|5597.12|5600.09|5600.09|5573.69|5573.69|0
1589896800000|2020-05-19 14:00:00|5597.22|5597.22|5594.56|5594.56|5602.92|5602.92|5580.71|5580.71|0
1589897100000|2020-05-19 14:05:00|5594.66|5594.66|5635.04|5635.04|5635.04|5635.04|5594.66|5594.66|0
1589897400000|2020-05-19 14:10:00|5634.84|5634.84|5628.23|5628.23|5640.28|5640.28|5627.6|5627.6|0
1589897700000|2020-05-19 14:15:00|5627.94|5627.94|5594.53|5594.53|5627.94|5627.94|5592.88|5592.88|0
1589898000000|2020-05-19 14:20:00|5594.24|5594.24|5599.31|5599.31|5614.67|5614.67|5594.24|5594.24|0
1589898300000|2020-05-19 14:25:00|5600.08|5600.08|5604.39|5604.39|5615.67|5615.67|5595.19|5595.19|0
1589898600000|2020-05-19 14:30:00|5605.66|5605.66|5601.89|5601.89|5616.49|5616.49|5590.82|5590.82|0
1589898900000|2020-05-19 14:35:00|5602.3|5602.3|5581.76|5581.76|5603.85|5603.85|5577.06|5577.06|0
1589899200000|2020-05-19 14:40:00|5580.5|5580.5|5578.37|5578.37|5580.5|5580.5|5570.41|5570.41|0
1589899500000|2020-05-19 14:45:00|5578.48|5578.48|5586.77|5586.77|5590.54|5590.54|5573.25|5573.25|0
1589899800000|2020-05-19 14:50:00|5587.35|5587.35|5600.58|5600.58|5600.58|5600.58|5587.35|5587.35|0
1589900100000|2020-05-19 14:55:00|5601.85|5601.85|5601.66|5601.66|5606.63|5606.63|5597.12|5597.12|0
1589900400000|2020-05-19 15:00:00|5602.04|5602.04|5620.74|5620.74|5627.8|5627.8|5600.88|5600.88|0
1589900700000|2020-05-19 15:05:00|5621.42|5621.42|5618.38|5618.38|5622.99|5622.99|5611.57|5611.57|0
1589901000000|2020-05-19 15:10:00|5617.22|5617.22|5611.72|5611.72|5622.48|5622.48|5609.17|5609.17|0
1589901300000|2020-05-19 15:15:00|5612.3|5612.3|5632.43|5632.43|5633.7|5633.7|5611.34|5611.34|0
1589901600000|2020-05-19 15:20:00|5632.63|5632.63|5640.36|5640.36|5644.68|5644.68|5631.32|5631.32|0
1589901900000|2020-05-19 15:25:00|5639.98|5639.98|5650.24|5650.24|5655.74|5655.74|5635.14|5635.14|0
1589958900000|2020-05-20 07:15:00|5547.08|5547.08|5523.12|5523.12|5548.73|5548.73|5521.56|5521.56|0
1589959200000|2020-05-20 07:20:00|5521.85|5521.85|5508.94|5508.94|5528.79|5528.79|5508.94|5508.94|0
1589959500000|2020-05-20 07:25:00|5509.7|5509.7|5510.04|5510.04|5511.04|5511.04|5498.81|5498.81|0
1589959800000|2020-05-20 07:30:00|5509.66|5509.66|5497.13|5497.13|5509.66|5509.66|5487.65|5487.65|0
1589960100000|2020-05-20 07:35:00|5496.75|5496.75|5472.3|5472.3|5498.02|5498.02|5468.44|5468.44|0
1589960400000|2020-05-20 07:40:00|5472.59|5472.59|5485.26|5485.26|5485.26|5485.26|5468.31|5468.31|0
1589960700000|2020-05-20 07:45:00|5484.88|5484.88|5514.41|5514.41|5514.41|5514.41|5476.36|5476.36|0
1589961000000|2020-05-20 07:50:00|5513.64|5513.64|5488.34|5488.34|5519.41|5519.41|5488.34|5488.34|0
1589961300000|2020-05-20 07:55:00|5487.93|5487.93|5470.21|5470.21|5487.93|5487.93|5462.47|5462.47|0
1589961600000|2020-05-20 08:00:00|5470|5470|5474.59|5474.59|5479.09|5479.09|5462.84|5462.84|0
1589961900000|2020-05-20 08:05:00|5474.97|5474.97|5485.96|5485.96|5488.53|5488.53|5474.4|5474.4|0
1589962200000|2020-05-20 08:10:00|5485.38|5485.38|5503.32|5503.32|5503.32|5503.32|5481.98|5481.98|0
1589962500000|2020-05-20 08:15:00|5506.95|5506.95|5545.02|5545.02|5546.92|5546.92|5506.95|5506.95|0
1589962800000|2020-05-20 08:20:00|5545.35|5545.35|5530.05|5530.05|5551.18|5551.18|5530.05|5530.05|0
1589963100000|2020-05-20 08:25:00|5530.81|5530.81|5527.73|5527.73|5535.86|5535.86|5511.38|5511.38|0
1589963400000|2020-05-20 08:30:00|5528.59|5528.59|5512.04|5512.04|5528.59|5528.59|5512.04|5512.04|0
1589963700000|2020-05-20 08:35:00|5513.31|5513.31|5520.69|5520.69|5523.23|5523.23|5510.71|5510.71|0
1589964000000|2020-05-20 08:40:00|5521.96|5521.96|5508.87|5508.87|5523.21|5523.21|5506.45|5506.45|0
1589964300000|2020-05-20 08:45:00|5509.36|5509.36|5526.53|5526.53|5526.53|5526.53|5509.36|5509.36|0
1589964600000|2020-05-20 08:50:00|5527.98|5527.98|5529.68|5529.68|5534.27|5534.27|5526.32|5526.32|0
1589964900000|2020-05-20 08:55:00|5530.07|5530.07|5529.55|5529.55|5535.64|5535.64|5525.95|5525.95|0
1589965200000|2020-05-20 09:00:00|5530.82|5530.82|5507.83|5507.83|5533.83|5533.83|5507.12|5507.12|0
1589965500000|2020-05-20 09:05:00|5506.56|5506.56|5510|5510|5510|5510|5489.66|5489.66|0
1589965800000|2020-05-20 09:10:00|5511.14|5511.14|5520.09|5520.09|5528.22|5528.22|5511.14|5511.14|0
1589966100000|2020-05-20 09:15:00|5519.51|5519.51|5516.73|5516.73|5525.87|5525.87|5512.79|5512.79|0
1589966400000|2020-05-20 09:20:00|5516.88|5516.88|5512.03|5512.03|5516.88|5516.88|5501.49|5501.49|0
1589966700000|2020-05-20 09:25:00|5513.18|5513.18|5509.41|5509.41|5514.14|5514.14|5507.55|5507.55|0
1589967000000|2020-05-20 09:30:00|5509.99|5509.99|5494.38|5494.38|5511.72|5511.72|5493.9|5493.9|0
1589967300000|2020-05-20 09:35:00|5494.58|5494.58|5481.41|5481.41|5494.89|5494.89|5478.01|5478.01|0
1589967600000|2020-05-20 09:40:00|5481.13|5481.13|5479.85|5479.85|5482.38|5482.38|5474.05|5474.05|0
1589967900000|2020-05-20 09:45:00|5482.38|5482.38|5484.83|5484.83|5485.97|5485.97|5480.58|5480.58|0
1589968200000|2020-05-20 09:50:00|5485.04|5485.04|5494.32|5494.32|5496.73|5496.73|5484.25|5484.25|0
1589968500000|2020-05-20 09:55:00|5494.7|5494.7|5516.8|5516.8|5517.75|5517.75|5494.7|5494.7|0
1589968800000|2020-05-20 10:00:00|5516.04|5516.04|5525.64|5525.64|5529.51|5529.51|5512.64|5512.64|0
1589969100000|2020-05-20 10:05:00|5526.02|5526.02|5541.99|5541.99|5544.39|5544.39|5526.02|5526.02|0
1589969400000|2020-05-20 10:10:00|5542.37|5542.37|5521.29|5521.29|5542.37|5542.37|5520.91|5520.91|0
1589969700000|2020-05-20 10:15:00|5521|5521|5521.04|5521.04|5527.09|5527.09|5520.04|5520.04|0
1589970000000|2020-05-20 10:20:00|5520.65|5520.65|5528.64|5528.64|5532.47|5532.47|5519.5|5519.5|0
1589970300000|2020-05-20 10:25:00|5529.4|5529.4|5529.16|5529.16|5533.45|5533.45|5523.36|5523.36|0
1589970600000|2020-05-20 10:30:00|5530.42|5530.42|5529.83|5529.83|5533.22|5533.22|5524.17|5524.17|0
1589970900000|2020-05-20 10:35:00|5529.73|5529.73|5544.45|5544.45|5545.72|5545.72|5529.73|5529.73|0
1589971200000|2020-05-20 10:40:00|5545.72|5545.72|5538.93|5538.93|5557.49|5557.49|5538.64|5538.64|0
1589971500000|2020-05-20 10:45:00|5539.04|5539.04|5532.06|5532.06|5540.67|5540.67|5530.79|5530.79|0
1589971800000|2020-05-20 10:50:00|5534.6|5534.6|5518.88|5518.88|5534.6|5534.6|5515.97|5515.97|0
1589972100000|2020-05-20 10:55:00|5518.5|5518.5|5520.6|5520.6|5525.56|5525.56|5516.07|5516.07|0
1589972400000|2020-05-20 11:00:00|5523.49|5523.49|5521.33|5521.33|5531.59|5531.59|5520.07|5520.07|0
1589972700000|2020-05-20 11:05:00|5520.47|5520.47|5501.22|5501.22|5520.47|5520.47|5501.22|5501.22|0
1589973000000|2020-05-20 11:10:00|5501.27|5501.27|5509.67|5509.67|5509.67|5509.67|5498.53|5498.53|0
1589973300000|2020-05-20 11:15:00|5509.29|5509.29|5525.79|5525.79|5527.05|5527.05|5509.11|5509.11|0
1589973600000|2020-05-20 11:20:00|5525.99|5525.99|5530.57|5530.57|5530.57|5530.57|5523.49|5523.49|0
1589973900000|2020-05-20 11:25:00|5531.83|5531.83|5539.17|5539.17|5541.44|5541.44|5531.83|5531.83|0
1589974200000|2020-05-20 11:30:00|5538.79|5538.79|5547.6|5547.6|5547.99|5547.99|5536.19|5536.19|0
1589974500000|2020-05-20 11:35:00|5547.91|5547.91|5561.71|5561.71|5561.89|5561.89|5547.91|5547.91|0
1589974800000|2020-05-20 11:40:00|5561.33|5561.33|5571.27|5571.27|5575.62|5575.62|5561.33|5561.33|0
1589975100000|2020-05-20 11:45:00|5571.37|5571.37|5557.03|5557.03|5571.37|5571.37|5554.25|5554.25|0
1589975400000|2020-05-20 11:50:00|5555.48|5555.48|5553.6|5553.6|5560.53|5560.53|5552.33|5552.33|0
1589975700000|2020-05-20 11:55:00|5551.06|5551.06|5551.45|5551.45|5556.02|5556.02|5550.69|5550.69|0
1589976000000|2020-05-20 12:00:00|5551.83|5551.83|5546.4|5546.4|5554.06|5554.06|5544.84|5544.84|0
1589976300000|2020-05-20 12:05:00|5546.3|5546.3|5555.89|5555.89|5555.89|5555.89|5545.72|5545.72|0
1589976600000|2020-05-20 12:10:00|5558.42|5558.42|5570.3|5570.3|5570.3|5570.3|5558.42|5558.42|0
1589976900000|2020-05-20 12:15:00|5570.61|5570.61|5578.01|5578.01|5581.04|5581.04|5568.61|5568.61|0
1589977200000|2020-05-20 12:20:00|5577.7|5577.7|5561.38|5561.38|5577.89|5577.89|5561.38|5561.38|0
1589977500000|2020-05-20 12:25:00|5561.68|5561.68|5570.77|5570.77|5571.04|5571.04|5561.46|5561.46|0
1589977800000|2020-05-20 12:30:00|5571.16|5571.16|5562.08|5562.08|5572.54|5572.54|5562.08|5562.08|0
1589978100000|2020-05-20 12:35:00|5561.21|5561.21|5556.98|5556.98|5561.21|5561.21|5555.48|5555.48|0
1589978400000|2020-05-20 12:40:00|5557.37|5557.37|5562.79|5562.79|5562.79|5562.79|5557.37|5557.37|0
1589978700000|2020-05-20 12:45:00|5562.5|5562.5|5569.86|5569.86|5571.3|5571.3|5562.5|5562.5|0
1589979000000|2020-05-20 12:50:00|5569.56|5569.56|5563.82|5563.82|5569.56|5569.56|5560.42|5560.42|0
1589979300000|2020-05-20 12:55:00|5564.33|5564.33|5570.19|5570.19|5570.19|5570.19|5563.27|5563.27|0
1589979600000|2020-05-20 13:00:00|5569.61|5569.61|5572.75|5572.75|5585.03|5585.03|5569.61|5569.61|0
1589979900000|2020-05-20 13:05:00|5573.13|5573.13|5573.19|5573.19|5576.03|5576.03|5568.87|5568.87|0
1589980200000|2020-05-20 13:10:00|5573.3|5573.3|5593.49|5593.49|5595.71|5595.71|5573.24|5573.24|0
1589980500000|2020-05-20 13:15:00|5593.59|5593.59|5582.1|5582.1|5593.59|5593.59|5582.01|5582.01|0
1589980800000|2020-05-20 13:20:00|5582.77|5582.77|5579.44|5579.44|5592.18|5592.18|5579.44|5579.44|0
1589981100000|2020-05-20 13:25:00|5580.71|5580.71|5581.87|5581.87|5581.87|5581.87|5576.33|5576.33|0
1589981400000|2020-05-20 13:30:00|5583.14|5583.14|5604.41|5604.41|5604.51|5604.51|5582.17|5582.17|0
1589981700000|2020-05-20 13:35:00|5604.79|5604.79|5619.56|5619.56|5619.56|5619.56|5595.79|5595.79|0
1589982000000|2020-05-20 13:40:00|5620.43|5620.43|5594.41|5594.41|5627.55|5627.55|5594.41|5594.41|0
1589982300000|2020-05-20 13:45:00|5593.54|5593.54|5603.05|5603.05|5609.06|5609.06|5585.51|5585.51|0
1589982600000|2020-05-20 13:50:00|5603.44|5603.44|5595.91|5595.91|5606.16|5606.16|5592.66|5592.66|0
1589982900000|2020-05-20 13:55:00|5593.9|5593.9|5585.85|5585.85|5595.45|5595.45|5576.07|5576.07|0
1589983200000|2020-05-20 14:00:00|5584.89|5584.89|5597.83|5597.83|5600.21|5600.21|5580.75|5580.75|0
1589983500000|2020-05-20 14:05:00|5595.8|5595.8|5596.14|5596.14|5598.21|5598.21|5589.38|5589.38|0
1589983800000|2020-05-20 14:10:00|5596.71|5596.71|5603.02|5603.02|5603.02|5603.02|5594.07|5594.07|0
1589984100000|2020-05-20 14:15:00|5603.12|5603.12|5594.48|5594.48|5603.9|5603.9|5584.13|5584.13|0
1589984400000|2020-05-20 14:20:00|5595.63|5595.63|5608.02|5608.02|5613.47|5613.47|5595.36|5595.36|0
1589984700000|2020-05-20 14:25:00|5606.75|5606.75|5607.99|5607.99|5608.09|5608.09|5594.99|5594.99|0
1589985000000|2020-05-20 14:30:00|5610.53|5610.53|5622.52|5622.52|5622.52|5622.52|5599.36|5599.36|0
1589985300000|2020-05-20 14:35:00|5623.09|5623.09|5630.66|5630.66|5631.25|5631.25|5620.14|5620.14|0
1589985600000|2020-05-20 14:40:00|5629.39|5629.39|5634.42|5634.42|5638.21|5638.21|5629.39|5629.39|0
1589985900000|2020-05-20 14:45:00|5634.01|5634.01|5635.43|5635.43|5647.95|5647.95|5633.23|5633.23|0
1589986200000|2020-05-20 14:50:00|5634.16|5634.16|5636.97|5636.97|5638.41|5638.41|5632.88|5632.88|0
1589986500000|2020-05-20 14:55:00|5637.26|5637.26|5626.68|5626.68|5638.41|5638.41|5626.68|5626.68|0
1589986800000|2020-05-20 15:00:00|5625.42|5625.42|5618.65|5618.65|5637.28|5637.28|5618.65|5618.65|0
1589987100000|2020-05-20 15:05:00|5617.39|5617.39|5621.14|5621.14|5622.97|5622.97|5611.17|5611.17|0
1589987400000|2020-05-20 15:10:00|5623.08|5623.08|5643.97|5643.97|5643.97|5643.97|5620.63|5620.63|0
1589987700000|2020-05-20 15:15:00|5644.35|5644.35|5649.45|5649.45|5649.74|5649.74|5638.03|5638.03|0
1589988000000|2020-05-20 15:20:00|5649.74|5649.74|5656.63|5656.63|5660.68|5660.68|5649.74|5649.74|0
1589988300000|2020-05-20 15:25:00|5657.89|5657.89|5670.05|5670.05|5673.5|5673.5|5657.89|5657.89|0
1590045300000|2020-05-21 07:15:00|5616.19|5616.19|5627.68|5627.68|5633.22|5633.22|5611.48|5611.48|0
1590045600000|2020-05-21 07:20:00|5627.66|5627.66|5622.6|5622.6|5634.78|5634.78|5619.15|5619.15|0
1590045900000|2020-05-21 07:25:00|5622.95|5622.95|5630.36|5630.36|5634.79|5634.79|5621.43|5621.43|0
1590046200000|2020-05-21 07:30:00|5631.89|5631.89|5647.57|5647.57|5650.28|5650.28|5626.63|5626.63|0
1590046500000|2020-05-21 07:35:00|5649.09|5649.09|5656.49|5656.49|5671.09|5671.09|5648.92|5648.92|0
1590046800000|2020-05-21 07:40:00|5655.22|5655.22|5644.15|5644.15|5655.22|5655.22|5641.38|5641.38|0
1590047100000|2020-05-21 07:45:00|5641.83|5641.83|5644.01|5644.01|5647.76|5647.76|5637.17|5637.17|0
1590047400000|2020-05-21 07:50:00|5644.52|5644.52|5642.05|5642.05|5654.91|5654.91|5640.78|5640.78|0
1590047700000|2020-05-21 07:55:00|5640.78|5640.78|5631.5|5631.5|5640.78|5640.78|5623.17|5623.17|0
1590048000000|2020-05-21 08:00:00|5631.21|5631.21|5639.55|5639.55|5647.26|5647.26|5631.21|5631.21|0
1590048300000|2020-05-21 08:05:00|5637.02|5637.02|5607|5607|5637.02|5637.02|5605.24|5605.24|0
1590048600000|2020-05-21 08:10:00|5607.86|5607.86|5608.85|5608.85|5609.98|5609.98|5598.57|5598.57|0
1590048900000|2020-05-21 08:15:00|5608.47|5608.47|5601.08|5601.08|5608.47|5608.47|5595.15|5595.15|0
1590049200000|2020-05-21 08:20:00|5602.22|5602.22|5597.12|5597.12|5606.23|5606.23|5591.69|5591.69|0
1590049500000|2020-05-21 08:25:00|5598.26|5598.26|5600.54|5600.54|5602.19|5602.19|5589.59|5589.59|0
1590049800000|2020-05-21 08:30:00|5602.56|5602.56|5603.14|5603.14|5614.56|5614.56|5601.12|5601.12|0
1590050100000|2020-05-21 08:35:00|5604.58|5604.58|5618.71|5618.71|5618.98|5618.98|5604.29|5604.29|0
1590050400000|2020-05-21 08:40:00|5619.09|5619.09|5602.62|5602.62|5619.47|5619.47|5602.11|5602.11|0
1590050700000|2020-05-21 08:45:00|5601.35|5601.35|5613.88|5613.88|5616.01|5616.01|5599.32|5599.32|0
1590051000000|2020-05-21 08:50:00|5613.59|5613.59|5642.09|5642.09|5642.15|5642.15|5613.59|5613.59|0
1590051300000|2020-05-21 08:55:00|5643.67|5643.67|5641.35|5641.35|5647.36|5647.36|5638.87|5638.87|0
1590051600000|2020-05-21 09:00:00|5643.59|5643.59|5632.92|5632.92|5648.03|5648.03|5632.92|5632.92|0
1590051900000|2020-05-21 09:05:00|5632.34|5632.34|5633.48|5633.48|5638.89|5638.89|5629.27|5629.27|0
1590052200000|2020-05-21 09:10:00|5633.38|5633.38|5634.93|5634.93|5635.51|5635.51|5627.48|5627.48|0
1590052500000|2020-05-21 09:15:00|5634.17|5634.17|5624.28|5624.28|5638.74|5638.74|5620.99|5620.99|0
1590052800000|2020-05-21 09:20:00|5625.72|5625.72|5630.99|5630.99|5631.09|5631.09|5620.94|5620.94|0
1590053100000|2020-05-21 09:25:00|5631.7|5631.7|5648.78|5648.78|5655.58|5655.58|5631.5|5631.5|0
1590053400000|2020-05-21 09:30:00|5648.49|5648.49|5628.33|5628.33|5649.25|5649.25|5628.33|5628.33|0
1590053700000|2020-05-21 09:35:00|5627.75|5627.75|5622.92|5622.92|5627.86|5627.86|5618.79|5618.79|0
1590054000000|2020-05-21 09:40:00|5623.02|5623.02|5624.38|5624.38|5624.95|5624.95|5619.62|5619.62|0
1590054300000|2020-05-21 09:45:00|5624|5624|5624.11|5624.11|5627.58|5627.58|5620.09|5620.09|0
1590054600000|2020-05-21 09:50:00|5624.01|5624.01|5623.54|5623.54|5629.15|5629.15|5623.54|5623.54|0
1590054900000|2020-05-21 09:55:00|5622.39|5622.39|5620.63|5620.63|5630.4|5630.4|5620.63|5620.63|0
1590055200000|2020-05-21 10:00:00|5621.01|5621.01|5607.07|5607.07|5621.01|5621.01|5601.81|5601.81|0
1590055500000|2020-05-21 10:05:00|5607.27|5607.27|5605.95|5605.95|5611.64|5611.64|5605.95|5605.95|0
1590055800000|2020-05-21 10:10:00|5605.74|5605.74|5615.44|5615.44|5615.44|5615.44|5601.89|5601.89|0
1590056100000|2020-05-21 10:15:00|5614.58|5614.58|5606.71|5606.71|5616.12|5616.12|5602.63|5602.63|0
1590056400000|2020-05-21 10:20:00|5606.41|5606.41|5596.42|5596.42|5607.54|5607.54|5596.13|5596.13|0
1590056700000|2020-05-21 10:25:00|5595.94|5595.94|5599.34|5599.34|5599.34|5599.34|5593.48|5593.48|0
1590057000000|2020-05-21 10:30:00|5598.2|5598.2|5593.61|5593.61|5600.02|5600.02|5591.04|5591.04|0
1590057300000|2020-05-21 10:35:00|5593.9|5593.9|5587.87|5587.87|5593.9|5593.9|5585.05|5585.05|0
1590057600000|2020-05-21 10:40:00|5587.77|5587.77|5595.61|5595.61|5595.61|5595.61|5587.77|5587.77|0
1590057900000|2020-05-21 10:45:00|5595.9|5595.9|5598.51|5598.51|5599.32|5599.32|5595.02|5595.02|0
1590058200000|2020-05-21 10:50:00|5598.2|5598.2|5599.49|5599.49|5605.17|5605.17|5597.13|5597.13|0
1590058500000|2020-05-21 10:55:00|5599.87|5599.87|5592.52|5592.52|5599.87|5599.87|5592.37|5592.37|0
1590058800000|2020-05-21 11:00:00|5589.99|5589.99|5591.78|5591.78|5600.48|5600.48|5589.99|5589.99|0
1590059100000|2020-05-21 11:05:00|5591.02|5591.02|5590.83|5590.83|5593.34|5593.34|5588.88|5588.88|0
1590059400000|2020-05-21 11:10:00|5589.96|5589.96|5595.32|5595.32|5597.72|5597.72|5587.03|5587.03|0
1590059700000|2020-05-21 11:15:00|5594.94|5594.94|5593.85|5593.85|5599.07|5599.07|5593.85|5593.85|0
1590060000000|2020-05-21 11:20:00|5593.75|5593.75|5590.85|5590.85|5595.42|5595.42|5587.55|5587.55|0
1590060300000|2020-05-21 11:25:00|5589.59|5589.59|5597.41|5597.41|5601|5601|5589.53|5589.53|0
1590060600000|2020-05-21 11:30:00|5596.65|5596.65|5610.16|5610.16|5613.28|5613.28|5596.56|5596.56|0
1590060900000|2020-05-21 11:35:00|5609.96|5609.96|5599.36|5599.36|5610.72|5610.72|5597.33|5597.33|0
1590061200000|2020-05-21 11:40:00|5598.97|5598.97|5585.29|5585.29|5601.08|5601.08|5585.07|5585.07|0
1590061500000|2020-05-21 11:45:00|5585.58|5585.58|5574.46|5574.46|5586.78|5586.78|5574.46|5574.46|0
1590061800000|2020-05-21 11:50:00|5574.08|5574.08|5574.56|5574.56|5575.14|5575.14|5570.19|5570.19|0
1590062100000|2020-05-21 11:55:00|5574.61|5574.61|5579.02|5579.02|5582.14|5582.14|5574.61|5574.61|0
1590062400000|2020-05-21 12:00:00|5577.17|5577.17|5568.84|5568.84|5577.66|5577.66|5568.84|5568.84|0
1590062700000|2020-05-21 12:05:00|5570.11|5570.11|5575.66|5575.66|5575.94|5575.94|5570.11|5570.11|0
1590063000000|2020-05-21 12:10:00|5576.82|5576.82|5582.94|5582.94|5585.58|5585.58|5576.43|5576.43|0
1590063300000|2020-05-21 12:15:00|5582.36|5582.36|5587.99|5587.99|5595.21|5595.21|5582.36|5582.36|0
1590063600000|2020-05-21 12:20:00|5588.57|5588.57|5598.94|5598.94|5599.81|5599.81|5588.57|5588.57|0
1590063900000|2020-05-21 12:25:00|5598.84|5598.84|5588.24|5588.24|5598.84|5598.84|5587.93|5587.93|0
1590064200000|2020-05-21 12:30:00|5587.37|5587.37|5580.71|5580.71|5588.52|5588.52|5580.71|5580.71|0
1590064500000|2020-05-21 12:35:00|5580.13|5580.13|5596.44|5596.44|5599.35|5599.35|5577.53|5577.53|0
1590064800000|2020-05-21 12:40:00|5596.34|5596.34|5588.86|5588.86|5596.34|5596.34|5585.62|5585.62|0
1590065100000|2020-05-21 12:45:00|5589.06|5589.06|5591.01|5591.01|5602.5|5602.5|5589.06|5589.06|0
1590065400000|2020-05-21 12:50:00|5590.91|5590.91|5581.2|5581.2|5594.12|5594.12|5581.2|5581.2|0
1590065700000|2020-05-21 12:55:00|5580.82|5580.82|5575.94|5575.94|5580.82|5580.82|5573.4|5573.4|0
1590066000000|2020-05-21 13:00:00|5575.83|5575.83|5569.41|5569.41|5575.83|5575.83|5567.46|5567.46|0
1590066300000|2020-05-21 13:05:00|5569.51|5569.51|5585.74|5585.74|5585.74|5585.74|5568.52|5568.52|0
1590066600000|2020-05-21 13:10:00|5584.47|5584.47|5605.91|5605.91|5605.91|5605.91|5584.47|5584.47|0
1590066900000|2020-05-21 13:15:00|5605.53|5605.53|5601.47|5601.47|5605.53|5605.53|5594.95|5594.95|0
1590067200000|2020-05-21 13:20:00|5602.74|5602.74|5604.3|5604.3|5612.85|5612.85|5602.74|5602.74|0
1590067500000|2020-05-21 13:25:00|5603.92|5603.92|5617.21|5617.21|5619.53|5619.53|5603.92|5603.92|0
1590067800000|2020-05-21 13:30:00|5617|5617|5614.07|5614.07|5617|5617|5599.65|5599.65|0
1590068100000|2020-05-21 13:35:00|5614.46|5614.46|5626.61|5626.61|5626.61|5626.61|5610.28|5610.28|0
1590068400000|2020-05-21 13:40:00|5625.34|5625.34|5634.63|5634.63|5634.81|5634.81|5622.7|5622.7|0
1590068700000|2020-05-21 13:45:00|5635.5|5635.5|5645.26|5645.26|5647.89|5647.89|5633.07|5633.07|0
1590069000000|2020-05-21 13:50:00|5644.88|5644.88|5631.78|5631.78|5645.26|5645.26|5626.9|5626.9|0
1590069300000|2020-05-21 13:55:00|5631.4|5631.4|5652.56|5652.56|5652.56|5652.56|5626.46|5626.46|0
1590069600000|2020-05-21 14:00:00|5652.94|5652.94|5655.48|5655.48|5664.71|5664.71|5650.41|5650.41|0
1590069900000|2020-05-21 14:05:00|5656.06|5656.06|5668.1|5668.1|5671.95|5671.95|5650.8|5650.8|0
1590070200000|2020-05-21 14:10:00|5668.39|5668.39|5679.38|5679.38|5684.23|5684.23|5668.39|5668.39|0
1590070500000|2020-05-21 14:15:00|5680.65|5680.65|5677.71|5677.71|5685.87|5685.87|5672.9|5672.9|0
1590070800000|2020-05-21 14:20:00|5677.42|5677.42|5678.18|5678.18|5678.99|5678.99|5674.52|5674.52|0
1590071100000|2020-05-21 14:25:00|5677.89|5677.89|5659.01|5659.01|5677.89|5677.89|5659.01|5659.01|0
1590071400000|2020-05-21 14:30:00|5658.43|5658.43|5626.74|5626.74|5658.8|5658.8|5626.74|5626.74|0
1590071700000|2020-05-21 14:35:00|5626.46|5626.46|5614.28|5614.28|5632.54|5632.54|5612.18|5612.18|0
1590072000000|2020-05-21 14:40:00|5615.55|5615.55|5632.56|5632.56|5633.63|5633.63|5615.35|5615.35|0
1590072300000|2020-05-21 14:45:00|5633.14|5633.14|5625.43|5625.43|5636.3|5636.3|5620.27|5620.27|0
1590072600000|2020-05-21 14:50:00|5624.16|5624.16|5632.22|5632.22|5635.35|5635.35|5621.25|5621.25|0
1590072900000|2020-05-21 14:55:00|5631.35|5631.35|5633.65|5633.65|5637.64|5637.64|5628.81|5628.81|0
1590073200000|2020-05-21 15:00:00|5632.38|5632.38|5607.32|5607.32|5632.38|5632.38|5605.85|5605.85|0
1590073500000|2020-05-21 15:05:00|5607.03|5607.03|5612.64|5612.64|5612.75|5612.75|5596.69|5596.69|0
1590073800000|2020-05-21 15:10:00|5612.93|5612.93|5618.5|5618.5|5619.92|5619.92|5607.77|5607.77|0
1590074100000|2020-05-21 15:15:00|5618.79|5618.79|5595.6|5595.6|5618.8|5618.8|5588.64|5588.64|0
1590074400000|2020-05-21 15:20:00|5599.47|5599.47|5579.1|5579.1|5599.47|5599.47|5576.77|5576.77|0
1590074700000|2020-05-21 15:25:00|5579.39|5579.39|5584.36|5584.36|5588.11|5588.11|5571.22|5571.22|0
1590131700000|2020-05-22 07:15:00|5307.79|5307.79|5279.86|5279.86|5307.79|5307.79|5245.62|5245.62|0
1590132000000|2020-05-22 07:20:00|5280.07|5280.07|5274.76|5274.76|5282.29|5282.29|5250.7|5250.7|0
1590132300000|2020-05-22 07:25:00|5272.22|5272.22|5290.85|5290.85|5306.18|5306.18|5270.96|5270.96|0
1590132600000|2020-05-22 07:30:00|5291.16|5291.16|5329.47|5329.47|5332.01|5332.01|5283.95|5283.95|0
1590132900000|2020-05-22 07:35:00|5328.33|5328.33|5304.82|5304.82|5328.33|5328.33|5302.81|5302.81|0
1590133200000|2020-05-22 07:40:00|5303.55|5303.55|5328.6|5328.6|5335.36|5335.36|5297.66|5297.66|0
1590133500000|2020-05-22 07:45:00|5326.07|5326.07|5324.1|5324.1|5341.2|5341.2|5319.14|5319.14|0
1590133800000|2020-05-22 07:50:00|5322.83|5322.83|5332.93|5332.93|5341.06|5341.06|5322.83|5322.83|0
1590134100000|2020-05-22 07:55:00|5334.2|5334.2|5336.68|5336.68|5341.07|5341.07|5321.01|5321.01|0
1590134400000|2020-05-22 08:00:00|5336.3|5336.3|5318.89|5318.89|5336.3|5336.3|5311.4|5311.4|0
1590134700000|2020-05-22 08:05:00|5318.68|5318.68|5318.9|5318.9|5333.59|5333.59|5318.3|5318.3|0
1590135000000|2020-05-22 08:10:00|5319.67|5319.67|5329.04|5329.04|5329.04|5329.04|5312.38|5312.38|0
1590135300000|2020-05-22 08:15:00|5329.8|5329.8|5324.16|5324.16|5339.76|5339.76|5319.7|5319.7|0
1590135600000|2020-05-22 08:20:00|5322.89|5322.89|5305.85|5305.85|5322.89|5322.89|5305.1|5305.1|0
1590135900000|2020-05-22 08:25:00|5307.12|5307.12|5313.54|5313.54|5313.54|5313.54|5304.96|5304.96|0
1590136200000|2020-05-22 08:30:00|5314.3|5314.3|5347.18|5347.18|5350.59|5350.59|5314.3|5314.3|0
1590136500000|2020-05-22 08:35:00|5347.47|5347.47|5323.48|5323.48|5359.19|5359.19|5323.48|5323.48|0
1590136800000|2020-05-22 08:40:00|5323.33|5323.33|5334.28|5334.28|5336.81|5336.81|5316.04|5316.04|0
1590137100000|2020-05-22 08:45:00|5332.55|5332.55|5319.43|5319.43|5336.15|5336.15|5319.43|5319.43|0
1590137400000|2020-05-22 08:50:00|5319.72|5319.72|5343.49|5343.49|5345.16|5345.16|5319.72|5319.72|0
1590137700000|2020-05-22 08:55:00|5342.62|5342.62|5372.93|5372.93|5378.04|5378.04|5342.52|5342.52|0
1590138000000|2020-05-22 09:00:00|5373.03|5373.03|5374.42|5374.42|5381.01|5381.01|5367.69|5367.69|0
1590138300000|2020-05-22 09:05:00|5374.52|5374.52|5377.54|5377.54|5385.56|5385.56|5373.26|5373.26|0
1590138600000|2020-05-22 09:10:00|5378.3|5378.3|5362.18|5362.18|5378.3|5378.3|5362.18|5362.18|0
1590138900000|2020-05-22 09:15:00|5362.47|5362.47|5384.83|5384.83|5386.09|5386.09|5362.47|5362.47|0
1590139200000|2020-05-22 09:20:00|5385.21|5385.21|5389.15|5389.15|5400.5|5400.5|5385.21|5385.21|0
1590139500000|2020-05-22 09:25:00|5387.89|5387.89|5397.56|5397.56|5400.93|5400.93|5374.96|5374.96|0
1590139800000|2020-05-22 09:30:00|5397.94|5397.94|5379.49|5379.49|5401.72|5401.72|5379.49|5379.49|0
1590140100000|2020-05-22 09:35:00|5379.29|5379.29|5367.18|5367.18|5379.29|5379.29|5366.91|5366.91|0
1590140400000|2020-05-22 09:40:00|5367.13|5367.13|5369.15|5369.15|5379.55|5379.55|5366.91|5366.91|0
1590140700000|2020-05-22 09:45:00|5369.05|5369.05|5367.6|5367.6|5374.32|5374.32|5366.34|5366.34|0
1590141000000|2020-05-22 09:50:00|5366.34|5366.34|5358.66|5358.66|5369.08|5369.08|5357.4|5357.4|0
1590141300000|2020-05-22 09:55:00|5359.92|5359.92|5365.23|5365.23|5365.61|5365.61|5358.09|5358.09|0
1590141600000|2020-05-22 10:00:00|5365.54|5365.54|5385.64|5385.64|5386.8|5386.8|5365.54|5365.54|0
1590141900000|2020-05-22 10:05:00|5386.21|5386.21|5396.25|5396.25|5402.52|5402.52|5385.93|5385.93|0
1590142200000|2020-05-22 10:10:00|5396.82|5396.82|5417.48|5417.48|5417.48|5417.48|5393.02|5393.02|0
1590142500000|2020-05-22 10:15:00|5417.99|5417.99|5422.21|5422.21|5426.67|5426.67|5415.88|5415.88|0
1590142800000|2020-05-22 10:20:00|5421.93|5421.93|5404.82|5404.82|5422.81|5422.81|5403.55|5403.55|0
1590143100000|2020-05-22 10:25:00|5404.44|5404.44|5413.27|5413.27|5414.54|5414.54|5400.64|5400.64|0
1590143400000|2020-05-22 10:30:00|5414.54|5414.54|5404.73|5404.73|5414.54|5414.54|5404.73|5404.73|0
1590143700000|2020-05-22 10:35:00|5404.63|5404.63|5402.24|5402.24|5404.78|5404.78|5391.13|5391.13|0
1590144000000|2020-05-22 10:40:00|5403.11|5403.11|5410.84|5410.84|5411.15|5411.15|5400.42|5400.42|0
1590144300000|2020-05-22 10:45:00|5411.35|5411.35|5412.11|5412.11|5412.89|5412.89|5404.15|5404.15|0
1590144600000|2020-05-22 10:50:00|5412.69|5412.69|5398.67|5398.67|5419.51|5419.51|5398.67|5398.67|0
1590144900000|2020-05-22 10:55:00|5397.4|5397.4|5381.76|5381.76|5398|5398|5377.68|5377.68|0
1590145200000|2020-05-22 11:00:00|5385.56|5385.56|5371.88|5371.88|5387.08|5387.08|5367.79|5367.79|0
1590145500000|2020-05-22 11:05:00|5372.17|5372.17|5401.76|5401.76|5405.22|5405.22|5372.17|5372.17|0
1590145800000|2020-05-22 11:10:00|5400.9|5400.9|5410.9|5410.9|5411.36|5411.36|5400.9|5400.9|0
1590146100000|2020-05-22 11:15:00|5410.52|5410.52|5404.34|5404.34|5413.39|5413.39|5402.26|5402.26|0
1590146400000|2020-05-22 11:20:00|5403.96|5403.96|5409.58|5409.58|5414.71|5414.71|5403.1|5403.1|0
1590146700000|2020-05-22 11:25:00|5409.78|5409.78|5406.79|5406.79|5416.22|5416.22|5406.03|5406.03|0
1590147000000|2020-05-22 11:30:00|5406.5|5406.5|5406.59|5406.59|5414.85|5414.85|5400.97|5400.97|0
1590147300000|2020-05-22 11:35:00|5406.31|5406.31|5416.53|5416.53|5416.53|5416.53|5403.2|5403.2|0
1590147600000|2020-05-22 11:40:00|5417.8|5417.8|5416.91|5416.91|5426.08|5426.08|5416.91|5416.91|0
1590147900000|2020-05-22 11:45:00|5417.49|5417.49|5420.32|5420.32|5420.32|5420.32|5412.45|5412.45|0
1590148200000|2020-05-22 11:50:00|5421.59|5421.59|5421.34|5421.34|5431.45|5431.45|5421.18|5421.18|0
1590148500000|2020-05-22 11:55:00|5421.63|5421.63|5435.02|5435.02|5439.6|5439.6|5421.63|5421.63|0
1590148800000|2020-05-22 12:00:00|5434.73|5434.73|5434.13|5434.13|5441.98|5441.98|5431.61|5431.61|0
1590149100000|2020-05-22 12:05:00|5434.03|5434.03|5432.15|5432.15|5437.6|5437.6|5430.42|5430.42|0
1590149400000|2020-05-22 12:10:00|5433.42|5433.42|5444.24|5444.24|5447.55|5447.55|5433.42|5433.42|0
1590149700000|2020-05-22 12:15:00|5442.97|5442.97|5437.89|5437.89|5444.8|5444.8|5435.47|5435.47|0
1590150000000|2020-05-22 12:20:00|5437.31|5437.31|5437.15|5437.15|5437.93|5437.93|5431.37|5431.37|0
1590150300000|2020-05-22 12:25:00|5436.73|5436.73|5422.02|5422.02|5439.37|5439.37|5419.59|5419.59|0
1590150600000|2020-05-22 12:30:00|5422.23|5422.23|5416.04|5416.04|5422.61|5422.61|5405.77|5405.77|0
1590150900000|2020-05-22 12:35:00|5416.61|5416.61|5428.16|5428.16|5428.16|5428.16|5416.61|5416.61|0
1590151200000|2020-05-22 12:40:00|5429.53|5429.53|5434.72|5434.72|5434.72|5434.72|5429.15|5429.15|0
1590151500000|2020-05-22 12:45:00|5435.48|5435.48|5420.65|5420.65|5435.6|5435.6|5420.65|5420.65|0
1590151800000|2020-05-22 12:50:00|5419.88|5419.88|5427.18|5427.18|5427.76|5427.76|5416.01|5416.01|0
1590152100000|2020-05-22 12:55:00|5427.08|5427.08|5409.5|5409.5|5429.98|5429.98|5409.5|5409.5|0
1590152400000|2020-05-22 13:00:00|5410.21|5410.21|5427.49|5427.49|5427.49|5427.49|5410.11|5410.11|0
1590152700000|2020-05-22 13:05:00|5428.36|5428.36|5400.37|5400.37|5436.59|5436.59|5400.37|5400.37|0
1590153000000|2020-05-22 13:10:00|5401.64|5401.64|5395.84|5395.84|5402.21|5402.21|5393.31|5393.31|0
1590153300000|2020-05-22 13:15:00|5392.83|5392.83|5378.69|5378.69|5393.82|5393.82|5374.53|5374.53|0
1590153600000|2020-05-22 13:20:00|5379.96|5379.96|5391.32|5391.32|5395.65|5395.65|5379.96|5379.96|0
1590153900000|2020-05-22 13:25:00|5392.59|5392.59|5389.45|5389.45|5400.27|5400.27|5389.45|5389.45|0
1590154200000|2020-05-22 13:30:00|5389.24|5389.24|5376.71|5376.71|5399.09|5399.09|5376.71|5376.71|0
1590154500000|2020-05-22 13:35:00|5374.87|5374.87|5339.37|5339.37|5376.92|5376.92|5338.1|5338.1|0
1590154800000|2020-05-22 13:40:00|5339.27|5339.27|5333.45|5333.45|5341.73|5341.73|5328.38|5328.38|0
1590155100000|2020-05-22 13:45:00|5332.58|5332.58|5359.48|5359.48|5359.68|5359.68|5327.29|5327.29|0
1590155400000|2020-05-22 13:50:00|5359.86|5359.86|5360.66|5360.66|5364.39|5364.39|5353.02|5353.02|0
1590155700000|2020-05-22 13:55:00|5360.76|5360.76|5367.2|5367.2|5367.2|5367.2|5353.66|5353.66|0
1590156000000|2020-05-22 14:00:00|5365.93|5365.93|5344.54|5344.54|5366.03|5366.03|5344.36|5344.36|0
1590156300000|2020-05-22 14:05:00|5345.81|5345.81|5336.8|5336.8|5346.68|5346.68|5330.88|5330.88|0
1590156600000|2020-05-22 14:10:00|5338.06|5338.06|5325.73|5325.73|5340.31|5340.31|5324.37|5324.37|0
1590156900000|2020-05-22 14:15:00|5325.53|5325.53|5345.22|5345.22|5347.97|5347.97|5323.79|5323.79|0
1590157200000|2020-05-22 14:20:00|5345.02|5345.02|5347.12|5347.12|5361.57|5361.57|5345.02|5345.02|0
1590157500000|2020-05-22 14:25:00|5346.36|5346.36|5358.37|5358.37|5359.74|5359.74|5336.14|5336.14|0
1590157800000|2020-05-22 14:30:00|5359.14|5359.14|5363.18|5363.18|5366|5366|5353.54|5353.54|0
1590158100000|2020-05-22 14:35:00|5362.01|5362.01|5367.85|5367.85|5372.14|5372.14|5360.64|5360.64|0
1590158400000|2020-05-22 14:40:00|5369.12|5369.12|5346.35|5346.35|5371.05|5371.05|5346.35|5346.35|0
1590158700000|2020-05-22 14:45:00|5345.77|5345.77|5341.83|5341.83|5355.98|5355.98|5339.29|5339.29|0
1590159000000|2020-05-22 14:50:00|5343.09|5343.09|5338.1|5338.1|5343.09|5343.09|5329.55|5329.55|0
1590159300000|2020-05-22 14:55:00|5337.34|5337.34|5340.83|5340.83|5344.34|5344.34|5328.07|5328.07|0
1590159600000|2020-05-22 15:00:00|5341.22|5341.22|5338.93|5338.93|5350.58|5350.58|5336.91|5336.91|0
1590159900000|2020-05-22 15:05:00|5339.03|5339.03|5344.68|5344.68|5351.2|5351.2|5336.81|5336.81|0
1590160200000|2020-05-22 15:10:00|5344.58|5344.58|5352.26|5352.26|5355.37|5355.37|5340.13|5340.13|0
1590160500000|2020-05-22 15:15:00|5351.97|5351.97|5355.42|5355.42|5357.46|5357.46|5345.98|5345.98|0
1590160800000|2020-05-22 15:20:00|5354.85|5354.85|5334.64|5334.64|5356.11|5356.11|5328.3|5328.3|0
1590161100000|2020-05-22 15:25:00|5333.37|5333.37|5336.22|5336.22|5347.79|5347.79|5332.8|5332.8|0
1590477300000|2020-05-26 07:15:00|5497.53|5497.53|5502|5502|5503.53|5503.53|5476.63|5476.63|0
1590477600000|2020-05-26 07:20:00|5503.27|5503.27|5489.67|5489.67|5503.41|5503.41|5488.34|5488.34|0
1590477900000|2020-05-26 07:25:00|5488.4|5488.4|5458.5|5458.5|5493.49|5493.49|5454.72|5454.72|0
1590478200000|2020-05-26 07:30:00|5458.88|5458.88|5477.71|5477.71|5494.32|5494.32|5456.98|5456.98|0
1590478500000|2020-05-26 07:35:00|5478.98|5478.98|5479.38|5479.38|5503.69|5503.69|5476.19|5476.19|0
1590478800000|2020-05-26 07:40:00|5478.77|5478.77|5476.88|5476.88|5485.81|5485.81|5466.96|5466.96|0
1590479100000|2020-05-26 07:45:00|5477.39|5477.39|5479.02|5479.02|5480.35|5480.35|5466.01|5466.01|0
1590479400000|2020-05-26 07:50:00|5480.29|5480.29|5474.39|5474.39|5488.91|5488.91|5471.53|5471.53|0
1590479700000|2020-05-26 07:55:00|5474.77|5474.77|5477.79|5477.79|5484.11|5484.11|5469.9|5469.9|0
1590480000000|2020-05-26 08:00:00|5477.73|5477.73|5478.82|5478.82|5488.56|5488.56|5477.73|5477.73|0
1590480300000|2020-05-26 08:05:00|5478.72|5478.72|5480.39|5480.39|5481.27|5481.27|5473.99|5473.99|0
1590480600000|2020-05-26 08:10:00|5480.49|5480.49|5482.1|5482.1|5485.12|5485.12|5473.07|5473.07|0
1590480900000|2020-05-26 08:15:00|5482.59|5482.59|5483.91|5483.91|5490.07|5490.07|5482.21|5482.21|0
1590481200000|2020-05-26 08:20:00|5484.29|5484.29|5486.84|5486.84|5490.56|5490.56|5480.3|5480.3|0
1590481500000|2020-05-26 08:25:00|5488.11|5488.11|5480.29|5480.29|5488.11|5488.11|5477.57|5477.57|0
1590481800000|2020-05-26 08:30:00|5480.19|5480.19|5479.85|5479.85|5483.91|5483.91|5476.01|5476.01|0
1590482100000|2020-05-26 08:35:00|5479.75|5479.75|5485.42|5485.42|5489.3|5489.3|5479.75|5479.75|0
1590482400000|2020-05-26 08:40:00|5485.52|5485.52|5484.52|5484.52|5489.41|5489.41|5479.6|5479.6|0
1590482700000|2020-05-26 08:45:00|5484.31|5484.31|5482.42|5482.42|5487.48|5487.48|5478.38|5478.38|0
1590483000000|2020-05-26 08:50:00|5483.29|5483.29|5500.38|5500.38|5502.19|5502.19|5481.92|5481.92|0
1590483300000|2020-05-26 08:55:00|5499.11|5499.11|5509.24|5509.24|5509.24|5509.24|5497.66|5497.66|0
1590483600000|2020-05-26 09:00:00|5509.34|5509.34|5511.58|5511.58|5513.81|5513.81|5509.34|5509.34|0
1590483900000|2020-05-26 09:05:00|5512.16|5512.16|5522.13|5522.13|5524.06|5524.06|5511.26|5511.26|0
1590484200000|2020-05-26 09:10:00|5522.42|5522.42|5546.39|5546.39|5551.46|5551.46|5521.63|5521.63|0
1590484500000|2020-05-26 09:15:00|5547.54|5547.54|5543.45|5543.45|5548.81|5548.81|5532.52|5532.52|0
1590484800000|2020-05-26 09:20:00|5541.72|5541.72|5533.78|5533.78|5544.83|5544.83|5533.21|5533.21|0
1590485100000|2020-05-26 09:25:00|5534.16|5534.16|5531.25|5531.25|5534.16|5534.16|5527.88|5527.88|0
1590485400000|2020-05-26 09:30:00|5529.99|5529.99|5537.43|5537.43|5537.43|5537.43|5519.91|5519.91|0
1590485700000|2020-05-26 09:35:00|5537.72|5537.72|5527.53|5527.53|5537.82|5537.82|5526.77|5526.77|0
1590486000000|2020-05-26 09:40:00|5527.63|5527.63|5513.73|5513.73|5527.74|5527.74|5512.4|5512.4|0
1590486300000|2020-05-26 09:45:00|5515|5515|5513.92|5513.92|5515.57|5515.57|5512.86|5512.86|0
1590486600000|2020-05-26 09:50:00|5513.54|5513.54|5521.24|5521.24|5522.51|5522.51|5512.18|5512.18|0
1590486900000|2020-05-26 09:55:00|5519.97|5519.97|5524.38|5524.38|5524.49|5524.49|5517.6|5517.6|0
1590487200000|2020-05-26 10:00:00|5525.65|5525.65|5526.74|5526.74|5536.87|5536.87|5525.65|5525.65|0
1590487500000|2020-05-26 10:05:00|5526.45|5526.45|5526.65|5526.65|5529.37|5529.37|5521.51|5521.51|0
1590487800000|2020-05-26 10:10:00|5526.55|5526.55|5513.66|5513.66|5526.55|5526.55|5513.66|5513.66|0
1590488100000|2020-05-26 10:15:00|5513.76|5513.76|5518.4|5518.4|5518.97|5518.97|5511.25|5511.25|0
1590488400000|2020-05-26 10:20:00|5518.09|5518.09|5516.38|5516.38|5519.64|5519.64|5513.1|5513.1|0
1590488700000|2020-05-26 10:25:00|5517.65|5517.65|5516.42|5516.42|5517.83|5517.83|5511.01|5511.01|0
1590489000000|2020-05-26 10:30:00|5517.29|5517.29|5531.66|5531.66|5534.41|5534.41|5517.29|5517.29|0
1590489300000|2020-05-26 10:35:00|5531.97|5531.97|5525.83|5525.83|5531.97|5531.97|5523.97|5523.97|0
1590489600000|2020-05-26 10:40:00|5525.34|5525.34|5519.83|5519.83|5525.34|5525.34|5514.59|5514.59|0
1590489900000|2020-05-26 10:45:00|5519.93|5519.93|5520.48|5520.48|5522.75|5522.75|5518.36|5518.36|0
1590490200000|2020-05-26 10:50:00|5520.53|5520.53|5516.2|5516.2|5523.85|5523.85|5515.21|5515.21|0
1590490500000|2020-05-26 10:55:00|5516.77|5516.77|5513.96|5513.96|5518.71|5518.71|5511.73|5511.73|0
1590490800000|2020-05-26 11:00:00|5513.81|5513.81|5504.29|5504.29|5514.21|5514.21|5503.69|5503.69|0
1590491100000|2020-05-26 11:05:00|5503.91|5503.91|5508.45|5508.45|5508.45|5508.45|5494.55|5494.55|0
1590491400000|2020-05-26 11:10:00|5509.03|5509.03|5510.3|5510.3|5515.18|5515.18|5508.37|5508.37|0
1590491700000|2020-05-26 11:15:00|5509.03|5509.03|5516.76|5516.76|5516.76|5516.76|5505|5505|0
1590492000000|2020-05-26 11:20:00|5516.38|5516.38|5513.65|5513.65|5517.64|5517.64|5513.11|5513.11|0
1590492300000|2020-05-26 11:25:00|5514.92|5514.92|5510.47|5510.47|5516.03|5516.03|5508.7|5508.7|0
1590492600000|2020-05-26 11:30:00|5510.58|5510.58|5496.5|5496.5|5511.84|5511.84|5496.39|5496.39|0
1590492900000|2020-05-26 11:35:00|5495.92|5495.92|5509.16|5509.16|5510.43|5510.43|5493.49|5493.49|0
1590493200000|2020-05-26 11:40:00|5508.58|5508.58|5504.99|5504.99|5513.04|5513.04|5501.93|5501.93|0
1590493500000|2020-05-26 11:45:00|5505.2|5505.2|5501.76|5501.76|5505.4|5505.4|5494.56|5494.56|0
1590493800000|2020-05-26 11:50:00|5501.65|5501.65|5511.36|5511.36|5512.7|5512.7|5501.65|5501.65|0
1590494100000|2020-05-26 11:55:00|5510.49|5510.49|5512.25|5512.25|5512.4|5512.4|5506.77|5506.77|0
1590494400000|2020-05-26 12:00:00|5512.35|5512.35|5504.25|5504.25|5515.71|5515.71|5503.39|5503.39|0
1590494700000|2020-05-26 12:05:00|5504.63|5504.63|5504.48|5504.48|5511.64|5511.64|5493.17|5493.17|0
1590495000000|2020-05-26 12:10:00|5504.28|5504.28|5514.19|5514.19|5514.19|5514.19|5504.28|5504.28|0
1590495300000|2020-05-26 12:15:00|5514.48|5514.48|5517.04|5517.04|5517.08|5517.08|5513.82|5513.82|0
1590495600000|2020-05-26 12:20:00|5516.94|5516.94|5530.82|5530.82|5530.87|5530.87|5516.94|5516.94|0
1590495900000|2020-05-26 12:25:00|5530.53|5530.53|5539.22|5539.22|5539.47|5539.47|5525.82|5525.82|0
1590496200000|2020-05-26 12:30:00|5540.37|5540.37|5548.53|5548.53|5549.68|5549.68|5537.38|5537.38|0
1590496500000|2020-05-26 12:35:00|5547.26|5547.26|5550.65|5550.65|5551.47|5551.47|5544.2|5544.2|0
1590496800000|2020-05-26 12:40:00|5551.23|5551.23|5558.48|5558.48|5559.17|5559.17|5551.12|5551.12|0
1590497100000|2020-05-26 12:45:00|5561.02|5561.02|5555.77|5555.77|5561.02|5561.02|5555.39|5555.39|0
1590497400000|2020-05-26 12:50:00|5556.35|5556.35|5557.8|5557.8|5566.09|5566.09|5556.35|5556.35|0
1590497700000|2020-05-26 12:55:00|5557.22|5557.22|5560.63|5560.63|5564.16|5564.16|5556.63|5556.63|0
1590498000000|2020-05-26 13:00:00|5561.01|5561.01|5561.51|5561.51|5570.81|5570.81|5561.01|5561.01|0
1590498300000|2020-05-26 13:05:00|5562.66|5562.66|5564.52|5564.52|5564.52|5564.52|5549.9|5549.9|0
1590498600000|2020-05-26 13:10:00|5564.21|5564.21|5559.52|5559.52|5564.21|5564.21|5558.25|5558.25|0
1590498900000|2020-05-26 13:15:00|5558.25|5558.25|5556.11|5556.11|5560.19|5560.19|5554.05|5554.05|0
1590499200000|2020-05-26 13:20:00|5556.21|5556.21|5551.02|5551.02|5556.87|5556.87|5550.44|5550.44|0
1590499500000|2020-05-26 13:25:00|5551.22|5551.22|5548.46|5548.46|5553.35|5553.35|5545.14|5545.14|0
1590499800000|2020-05-26 13:30:00|5549.72|5549.72|5544.36|5544.36|5552.84|5552.84|5543.08|5543.08|0
1590500100000|2020-05-26 13:35:00|5543.1|5543.1|5525.14|5525.14|5546.72|5546.72|5524.76|5524.76|0
1590500400000|2020-05-26 13:40:00|5523.87|5523.87|5543.59|5543.59|5543.59|5543.59|5523.87|5523.87|0
1590500700000|2020-05-26 13:45:00|5543.7|5543.7|5537.31|5537.31|5543.9|5543.9|5535.54|5535.54|0
1590501000000|2020-05-26 13:50:00|5537.02|5537.02|5537.83|5537.83|5539.01|5539.01|5530.53|5530.53|0
1590501300000|2020-05-26 13:55:00|5538.14|5538.14|5526.05|5526.05|5541.8|5541.8|5526.05|5526.05|0
1590501600000|2020-05-26 14:00:00|5526.34|5526.34|5531.37|5531.37|5532.63|5532.63|5525.07|5525.07|0
1590501900000|2020-05-26 14:05:00|5531.26|5531.26|5521.31|5521.31|5531.76|5531.76|5518.95|5518.95|0
1590502200000|2020-05-26 14:10:00|5522.07|5522.07|5524.82|5524.82|5530.28|5530.28|5519.35|5519.35|0
1590502500000|2020-05-26 14:15:00|5525.02|5525.02|5525.65|5525.65|5529.13|5529.13|5523.1|5523.1|0
1590502800000|2020-05-26 14:20:00|5525.55|5525.55|5531.23|5531.23|5532.26|5532.26|5525.45|5525.45|0
1590503100000|2020-05-26 14:25:00|5531.61|5531.61|5541.53|5541.53|5541.53|5541.53|5529.46|5529.46|0
1590503400000|2020-05-26 14:30:00|5542.8|5542.8|5546.91|5546.91|5547.29|5547.29|5539.55|5539.55|0
1590503700000|2020-05-26 14:35:00|5548.18|5548.18|5555.01|5555.01|5555.01|5555.01|5547.38|5547.38|0
1590504000000|2020-05-26 14:40:00|5555.68|5555.68|5544.2|5544.2|5556.93|5556.93|5544.1|5544.1|0
1590504300000|2020-05-26 14:45:00|5544|5544|5542.14|5542.14|5547.56|5547.56|5539.53|5539.53|0
1590504600000|2020-05-26 14:50:00|5542.24|5542.24|5550.1|5550.1|5551.83|5551.83|5541.95|5541.95|0
1590504900000|2020-05-26 14:55:00|5550.39|5550.39|5547.63|5547.63|5550.39|5550.39|5542.78|5542.78|0
1590505200000|2020-05-26 15:00:00|5548.9|5548.9|5550.94|5550.94|5552.42|5552.42|5544.52|5544.52|0
1590505500000|2020-05-26 15:05:00|5550.65|5550.65|5549.94|5549.94|5551.65|5551.65|5546.39|5546.39|0
1590505800000|2020-05-26 15:10:00|5548.68|5548.68|5554.26|5554.26|5558.34|5558.34|5547.63|5547.63|0
1590506100000|2020-05-26 15:15:00|5555.52|5555.52|5554.72|5554.72|5558.15|5558.15|5549.87|5549.87|0
1590506400000|2020-05-26 15:20:00|5555.99|5555.99|5565.05|5565.05|5568.86|5568.86|5555.33|5555.33|0
1590506700000|2020-05-26 15:25:00|5564.95|5564.95|5564.82|5564.82|5567.93|5567.93|5536.48|5536.48|0
1590563700000|2020-05-27 07:15:00|5662.72|5662.72|5655.75|5655.75|5681.78|5681.78|5647.71|5647.71|0
1590564000000|2020-05-27 07:20:00|5654.48|5654.48|5645.53|5645.53|5669.06|5669.06|5645.53|5645.53|0
1590564300000|2020-05-27 07:25:00|5645.43|5645.43|5707.93|5707.93|5707.93|5707.93|5642.9|5642.9|0
1590564600000|2020-05-27 07:30:00|5708.51|5708.51|5701.44|5701.44|5719.56|5719.56|5686.36|5686.36|0
1590564900000|2020-05-27 07:35:00|5701.06|5701.06|5713.89|5713.89|5729.08|5729.08|5692.75|5692.75|0
1590565200000|2020-05-27 07:40:00|5712.87|5712.87|5721.92|5721.92|5730.08|5730.08|5701.83|5701.83|0
1590565500000|2020-05-27 07:45:00|5722.3|5722.3|5731.78|5731.78|5738.68|5738.68|5721.04|5721.04|0
1590565800000|2020-05-27 07:50:00|5730.64|5730.64|5727.19|5727.19|5742.42|5742.42|5724.17|5724.17|0
1590566100000|2020-05-27 07:55:00|5727.57|5727.57|5707.71|5707.71|5735.93|5735.93|5707.71|5707.71|0
1590566400000|2020-05-27 08:00:00|5709.24|5709.24|5737.05|5737.05|5737.24|5737.24|5709.24|5709.24|0
1590566700000|2020-05-27 08:05:00|5735.79|5735.79|5730.32|5730.32|5741.83|5741.83|5728.36|5728.36|0
1590567000000|2020-05-27 08:10:00|5730.7|5730.7|5740.81|5740.81|5741.75|5741.75|5727.82|5727.82|0
1590567300000|2020-05-27 08:15:00|5743.35|5743.35|5758.91|5758.91|5771.07|5771.07|5743.35|5743.35|0
1590567600000|2020-05-27 08:20:00|5758.6|5758.6|5766.26|5766.26|5768.29|5768.29|5750.12|5750.12|0
1590567900000|2020-05-27 08:25:00|5766.05|5766.05|5761.55|5761.55|5772.19|5772.19|5757.25|5757.25|0
1590568200000|2020-05-27 08:30:00|5763.09|5763.09|5768.09|5768.09|5773.49|5773.49|5763.09|5763.09|0
1590568500000|2020-05-27 08:35:00|5768.67|5768.67|5759.76|5759.76|5778.35|5778.35|5759.76|5759.76|0
1590568800000|2020-05-27 08:40:00|5759.37|5759.37|5760.56|5760.56|5768.44|5768.44|5758.17|5758.17|0
1590569100000|2020-05-27 08:45:00|5760.35|5760.35|5757.5|5757.5|5764.97|5764.97|5748.84|5748.84|0
1590569400000|2020-05-27 08:50:00|5757.19|5757.19|5755.77|5755.77|5758.31|5758.31|5741.75|5741.75|0
1590569700000|2020-05-27 08:55:00|5755.2|5755.2|5733.87|5733.87|5761.55|5761.55|5733.87|5733.87|0
1590570000000|2020-05-27 09:00:00|5731.67|5731.67|5726.59|5726.59|5738.07|5738.07|5719.4|5719.4|0
1590570300000|2020-05-27 09:05:00|5726.97|5726.97|5725.26|5725.26|5732.64|5732.64|5723.34|5723.34|0
1590570600000|2020-05-27 09:10:00|5725.16|5725.16|5731.35|5731.35|5735.29|5735.29|5723.93|5723.93|0
1590570900000|2020-05-27 09:15:00|5731.73|5731.73|5754.29|5754.29|5765.45|5765.45|5731.12|5731.12|0
1590571200000|2020-05-27 09:20:00|5754.6|5754.6|5757.65|5757.65|5762.55|5762.55|5752.39|5752.39|0
1590571500000|2020-05-27 09:25:00|5757.24|5757.24|5757.23|5757.23|5761.84|5761.84|5752.5|5752.5|0
1590571800000|2020-05-27 09:30:00|5756.82|5756.82|5753.56|5753.56|5758.46|5758.46|5753.18|5753.18|0
1590572100000|2020-05-27 09:35:00|5752.74|5752.74|5761.78|5761.78|5761.98|5761.98|5742.12|5742.12|0
1590572400000|2020-05-27 09:40:00|5761.88|5761.88|5767.67|5767.67|5773.41|5773.41|5759.87|5759.87|0
1590572700000|2020-05-27 09:45:00|5767.36|5767.36|5770.66|5770.66|5771.55|5771.55|5766.43|5766.43|0
1590573000000|2020-05-27 09:50:00|5771.93|5771.93|5786.85|5786.85|5792.86|5792.86|5771.93|5771.93|0
1590573300000|2020-05-27 09:55:00|5784.31|5784.31|5798.92|5798.92|5801.12|5801.12|5781.88|5781.88|0
1590573600000|2020-05-27 10:00:00|5797.65|5797.65|5785.73|5785.73|5800.96|5800.96|5782.34|5782.34|0
1590573900000|2020-05-27 10:05:00|5785.84|5785.84|5780|5780|5790.95|5790.95|5776.2|5776.2|0
1590574200000|2020-05-27 10:10:00|5778.74|5778.74|5794.71|5794.71|5794.71|5794.71|5775.74|5775.74|0
1590574500000|2020-05-27 10:15:00|5795.22|5795.22|5798.23|5798.23|5801.33|5801.33|5794.37|5794.37|0
1590574800000|2020-05-27 10:20:00|5799.5|5799.5|5805.2|5805.2|5811.71|5811.71|5799.5|5799.5|0
1590575100000|2020-05-27 10:25:00|5804.32|5804.32|5790.32|5790.32|5810.36|5810.36|5787.31|5787.31|0
1590575400000|2020-05-27 10:30:00|5790.71|5790.71|5791.39|5791.39|5799.07|5799.07|5787.6|5787.6|0
1590575700000|2020-05-27 10:35:00|5792.15|5792.15|5788.24|5788.24|5797.61|5797.61|5782.54|5782.54|0
1590576000000|2020-05-27 10:40:00|5788.44|5788.44|5793.61|5793.61|5796.27|5796.27|5785.04|5785.04|0
1590576300000|2020-05-27 10:45:00|5793.71|5793.71|5785.18|5785.18|5795.65|5795.65|5784.79|5784.79|0
1590576600000|2020-05-27 10:50:00|5784.79|5784.79|5779.96|5779.96|5788.7|5788.7|5777.93|5777.93|0
1590576900000|2020-05-27 10:55:00|5780.37|5780.37|5787.06|5787.06|5787.06|5787.06|5779.5|5779.5|0
1590577200000|2020-05-27 11:00:00|5779.45|5779.45|5798.98|5798.98|5798.98|5798.98|5774.78|5774.78|0
1590577500000|2020-05-27 11:05:00|5797.72|5797.72|5803.52|5803.52|5806.22|5806.22|5797.06|5797.06|0
1590577800000|2020-05-27 11:10:00|5803.9|5803.9|5802.28|5802.28|5806.64|5806.64|5801.05|5801.05|0
1590578100000|2020-05-27 11:15:00|5802.38|5802.38|5800.81|5800.81|5806.08|5806.08|5800.12|5800.12|0
1590578400000|2020-05-27 11:20:00|5801.19|5801.19|5812.43|5812.43|5814.31|5814.31|5801.19|5801.19|0
1590578700000|2020-05-27 11:25:00|5812.81|5812.81|5815.08|5815.08|5816.04|5816.04|5810.69|5810.69|0
1590579000000|2020-05-27 11:30:00|5815.28|5815.28|5822.37|5822.37|5824.32|5824.32|5811.91|5811.91|0
1590579300000|2020-05-27 11:35:00|5822.68|5822.68|5832.38|5832.38|5834.03|5834.03|5822.68|5822.68|0
1590579600000|2020-05-27 11:40:00|5832.76|5832.76|5827.21|5827.21|5838.21|5838.21|5826.51|5826.51|0
1590579900000|2020-05-27 11:45:00|5827.78|5827.78|5823.11|5823.11|5829.53|5829.53|5821.71|5821.71|0
1590580200000|2020-05-27 11:50:00|5823.01|5823.01|5815.72|5815.72|5823.01|5823.01|5812.06|5812.06|0
1590580500000|2020-05-27 11:55:00|5816.87|5816.87|5815.15|5815.15|5817.74|5817.74|5812.52|5812.52|0
1590580800000|2020-05-27 12:00:00|5814.94|5814.94|5808.76|5808.76|5815.05|5815.05|5807.18|5807.18|0
1590581100000|2020-05-27 12:05:00|5808.38|5808.38|5828.7|5828.7|5828.7|5828.7|5806.58|5806.58|0
1590581400000|2020-05-27 12:10:00|5828.32|5828.32|5828.01|5828.01|5831.83|5831.83|5827.63|5827.63|0
1590581700000|2020-05-27 12:15:00|5828.22|5828.22|5837.85|5837.85|5838.23|5838.23|5826.49|5826.49|0
1590582000000|2020-05-27 12:20:00|5838.46|5838.46|5834.28|5834.28|5838.77|5838.77|5831.92|5831.92|0
1590582300000|2020-05-27 12:25:00|5833.52|5833.52|5830.85|5830.85|5836.55|5836.55|5830.47|5830.47|0
1590582600000|2020-05-27 12:30:00|5831.05|5831.05|5831.58|5831.58|5836.67|5836.67|5827.6|5827.6|0
1590582900000|2020-05-27 12:35:00|5831.63|5831.63|5842.46|5842.46|5845.3|5845.3|5831.63|5831.63|0
1590583200000|2020-05-27 12:40:00|5839.92|5839.92|5843.6|5843.6|5847.53|5847.53|5839.92|5839.92|0
1590583500000|2020-05-27 12:45:00|5843.65|5843.65|5847.24|5847.24|5848.51|5848.51|5842.79|5842.79|0
1590583800000|2020-05-27 12:50:00|5847.44|5847.44|5832.26|5832.26|5849.54|5849.54|5832.26|5832.26|0
1590584100000|2020-05-27 12:55:00|5831.88|5831.88|5819.36|5819.36|5832.05|5832.05|5819.36|5819.36|0
1590584400000|2020-05-27 13:00:00|5818.79|5818.79|5805.26|5805.26|5818.79|5818.79|5804|5804|0
1590584700000|2020-05-27 13:05:00|5803.36|5803.36|5803.54|5803.54|5809.84|5809.84|5801.66|5801.66|0
1590585000000|2020-05-27 13:10:00|5803.43|5803.43|5807|5807|5817.27|5817.27|5803.43|5803.43|0
1590585300000|2020-05-27 13:15:00|5808.27|5808.27|5810.81|5810.81|5810.81|5810.81|5806.94|5806.94|0
1590585600000|2020-05-27 13:20:00|5810.23|5810.23|5795.58|5795.58|5810.23|5810.23|5795.58|5795.58|0
1590585900000|2020-05-27 13:25:00|5793.85|5793.85|5786.97|5786.97|5799.4|5799.4|5786.59|5786.59|0
1590586200000|2020-05-27 13:30:00|5787.55|5787.55|5793.57|5793.57|5798.03|5798.03|5785.77|5785.77|0
1590586500000|2020-05-27 13:35:00|5794.15|5794.15|5758.05|5758.05|5794.15|5794.15|5758.05|5758.05|0
1590586800000|2020-05-27 13:40:00|5759.32|5759.32|5742.04|5742.04|5759.32|5759.32|5738.35|5738.35|0
1590587100000|2020-05-27 13:45:00|5742.61|5742.61|5700.58|5700.58|5742.61|5742.61|5700.58|5700.58|0
1590587400000|2020-05-27 13:50:00|5700.78|5700.78|5697.98|5697.98|5712.93|5712.93|5695.35|5695.35|0
1590587700000|2020-05-27 13:55:00|5697.93|5697.93|5703.82|5703.82|5703.82|5703.82|5685.76|5685.76|0
1590588000000|2020-05-27 14:00:00|5703.44|5703.44|5706.68|5706.68|5708.04|5708.04|5695.48|5695.48|0
1590588300000|2020-05-27 14:05:00|5706.99|5706.99|5719.35|5719.35|5719.35|5719.35|5706.99|5706.99|0
1590588600000|2020-05-27 14:10:00|5719.73|5719.73|5735.32|5735.32|5740.66|5740.66|5719.42|5719.42|0
1590588900000|2020-05-27 14:15:00|5734.56|5734.56|5751.13|5751.13|5757.12|5757.12|5732.24|5732.24|0
1590589200000|2020-05-27 14:20:00|5749.41|5749.41|5741.86|5741.86|5749.79|5749.79|5731.74|5731.74|0
1590589500000|2020-05-27 14:25:00|5741.48|5741.48|5738.81|5738.81|5747.18|5747.18|5734.27|5734.27|0
1590589800000|2020-05-27 14:30:00|5739.87|5739.87|5715.85|5715.85|5739.87|5739.87|5713.37|5713.37|0
1590590100000|2020-05-27 14:35:00|5715.47|5715.47|5725.78|5725.78|5726.36|5726.36|5712.55|5712.55|0
1590590400000|2020-05-27 14:40:00|5725.4|5725.4|5730.3|5730.3|5730.3|5730.3|5702.22|5702.22|0
1590590700000|2020-05-27 14:45:00|5730.68|5730.68|5696.55|5696.55|5732.05|5732.05|5696.24|5696.24|0
1590591000000|2020-05-27 14:50:00|5697.13|5697.13|5711.01|5711.01|5712.45|5712.45|5695.61|5695.61|0
1590591300000|2020-05-27 14:55:00|5711.39|5711.39|5729|5729|5733|5733|5708.55|5708.55|0
1590591600000|2020-05-27 15:00:00|5728.9|5728.9|5750.1|5750.1|5755.87|5755.87|5721.23|5721.23|0
1590591900000|2020-05-27 15:05:00|5748.83|5748.83|5747.75|5747.75|5756.72|5756.72|5740.55|5740.55|0
1590592200000|2020-05-27 15:10:00|5747.54|5747.54|5753.32|5753.32|5760.3|5760.3|5745.97|5745.97|0
1590592500000|2020-05-27 15:15:00|5752.94|5752.94|5754.68|5754.68|5755.87|5755.87|5736.63|5736.63|0
1590592800000|2020-05-27 15:20:00|5754.88|5754.88|5745.12|5745.12|5756.63|5756.63|5743.78|5743.78|0
1590593100000|2020-05-27 15:25:00|5745.9|5745.9|5746.72|5746.72|5752.25|5752.25|5742.09|5742.09|0
1590650100000|2020-05-28 07:15:00|5851.77|5851.77|5833.86|5833.86|5851.77|5851.77|5818.26|5818.26|0
1590650400000|2020-05-28 07:20:00|5833.48|5833.48|5853.96|5853.96|5862.03|5862.03|5828.92|5828.92|0
1590650700000|2020-05-28 07:25:00|5854.68|5854.68|5830.42|5830.42|5854.68|5854.68|5827.53|5827.53|0
1590651000000|2020-05-28 07:30:00|5831.18|5831.18|5820.57|5820.57|5839.69|5839.69|5816.43|5816.43|0
1590651300000|2020-05-28 07:35:00|5821.15|5821.15|5834.11|5834.11|5840.71|5840.71|5821.15|5821.15|0
1590651600000|2020-05-28 07:40:00|5834.01|5834.01|5851.18|5851.18|5851.18|5851.18|5827.27|5827.27|0
1590651900000|2020-05-28 07:45:00|5851.56|5851.56|5856.56|5856.56|5861.84|5861.84|5841.07|5841.07|0
1590652200000|2020-05-28 07:50:00|5859.09|5859.09|5852.51|5852.51|5859.94|5859.94|5846.28|5846.28|0
1590652500000|2020-05-28 07:55:00|5852.82|5852.82|5848.43|5848.43|5853.98|5853.98|5846.4|5846.4|0
1590652800000|2020-05-28 08:00:00|5849.7|5849.7|5858.48|5858.48|5865.97|5865.97|5848.94|5848.94|0
1590653100000|2020-05-28 08:05:00|5857.21|5857.21|5851.98|5851.98|5857.21|5857.21|5845.68|5845.68|0
1590653400000|2020-05-28 08:10:00|5850.71|5850.71|5843.94|5843.94|5850.71|5850.71|5836.67|5836.67|0
1590653700000|2020-05-28 08:15:00|5845.21|5845.21|5833.84|5833.84|5846.44|5846.44|5832.57|5832.57|0
1590654000000|2020-05-28 08:20:00|5833.46|5833.46|5817.79|5817.79|5835.49|5835.49|5813.27|5813.27|0
1590654300000|2020-05-28 08:25:00|5817.89|5817.89|5810.24|5810.24|5820.51|5820.51|5809.71|5809.71|0
1590654600000|2020-05-28 08:30:00|5807.7|5807.7|5780.3|5780.3|5807.7|5807.7|5772.89|5772.89|0
1590654900000|2020-05-28 08:35:00|5779.03|5779.03|5777.93|5777.93|5782.78|5782.78|5769.88|5769.88|0
1590655200000|2020-05-28 08:40:00|5778.03|5778.03|5784.21|5784.21|5785.68|5785.68|5773.73|5773.73|0
1590655500000|2020-05-28 08:45:00|5784|5784|5767.17|5767.17|5784.56|5784.56|5767.07|5767.07|0
1590655800000|2020-05-28 08:50:00|5766.79|5766.79|5740.41|5740.41|5766.79|5766.79|5734.22|5734.22|0
1590656100000|2020-05-28 08:55:00|5740.99|5740.99|5757.12|5757.12|5757.12|5757.12|5739.14|5739.14|0
1590656400000|2020-05-28 09:00:00|5758.28|5758.28|5745.81|5745.81|5759.54|5759.54|5738.84|5738.84|0
1590656700000|2020-05-28 09:05:00|5746.19|5746.19|5739.12|5739.12|5756.2|5756.2|5731.84|5731.84|0
1590657000000|2020-05-28 09:10:00|5739.53|5739.53|5768.33|5768.33|5769.6|5769.6|5738.55|5738.55|0
1590657300000|2020-05-28 09:15:00|5768.64|5768.64|5795.38|5795.38|5795.38|5795.38|5768.64|5768.64|0
1590657600000|2020-05-28 09:20:00|5795.59|5795.59|5781.57|5781.57|5803.25|5803.25|5778.68|5778.68|0
1590657900000|2020-05-28 09:25:00|5781.77|5781.77|5754.04|5754.04|5781.77|5781.77|5754.04|5754.04|0
1590658200000|2020-05-28 09:30:00|5753.94|5753.94|5758.78|5758.78|5768.38|5768.38|5746.05|5746.05|0
1590658500000|2020-05-28 09:35:00|5760.05|5760.05|5751.47|5751.47|5760.05|5760.05|5739.44|5739.44|0
1590658800000|2020-05-28 09:40:00|5752.04|5752.04|5747.18|5747.18|5752.76|5752.76|5745.91|5745.91|0
1590659100000|2020-05-28 09:45:00|5746.98|5746.98|5735.62|5735.62|5750.81|5750.81|5735.62|5735.62|0
1590659400000|2020-05-28 09:50:00|5735.24|5735.24|5720.28|5720.28|5735.24|5735.24|5709.71|5709.71|0
1590659700000|2020-05-28 09:55:00|5719.7|5719.7|5717.19|5717.19|5726.25|5726.25|5715.33|5715.33|0
1590660000000|2020-05-28 10:00:00|5714.65|5714.65|5692.28|5692.28|5714.65|5714.65|5692.08|5692.08|0
1590660300000|2020-05-28 10:05:00|5690.25|5690.25|5694.34|5694.34|5698.5|5698.5|5685.09|5685.09|0
1590660600000|2020-05-28 10:10:00|5695.61|5695.61|5682|5682|5696.87|5696.87|5682|5682|0
1590660900000|2020-05-28 10:15:00|5681.8|5681.8|5677.08|5677.08|5689.36|5689.36|5675.55|5675.55|0
1590661200000|2020-05-28 10:20:00|5677.18|5677.18|5701.21|5701.21|5701.21|5701.21|5675.78|5675.78|0
1590661500000|2020-05-28 10:25:00|5701.78|5701.78|5700.49|5700.49|5704.55|5704.55|5697.79|5697.79|0
1590661800000|2020-05-28 10:30:00|5699.72|5699.72|5714|5714|5715.88|5715.88|5699.14|5699.14|0
1590662100000|2020-05-28 10:35:00|5713.24|5713.24|5719.38|5719.38|5719.38|5719.38|5711.87|5711.87|0
1590662400000|2020-05-28 10:40:00|5719|5719|5741.72|5741.72|5741.72|5741.72|5719|5719|0
1590662700000|2020-05-28 10:45:00|5739.18|5739.18|5750.06|5750.06|5759.69|5759.69|5739.18|5739.18|0
1590663000000|2020-05-28 10:50:00|5750.47|5750.47|5763.25|5763.25|5764.52|5764.52|5750.47|5750.47|0
1590663300000|2020-05-28 10:55:00|5762.67|5762.67|5769.8|5769.8|5772.14|5772.14|5758.48|5758.48|0
1590663600000|2020-05-28 11:00:00|5766.34|5766.34|5759.93|5759.93|5768.99|5768.99|5750.58|5750.58|0
1590663900000|2020-05-28 11:05:00|5760.23|5760.23|5759.95|5759.95|5766.5|5766.5|5755.87|5755.87|0
1590664200000|2020-05-28 11:10:00|5758.69|5758.69|5764.48|5764.48|5766.99|5766.99|5757.72|5757.72|0
1590664500000|2020-05-28 11:15:00|5765.24|5765.24|5758.65|5758.65|5770.1|5770.1|5758.65|5758.65|0
1590664800000|2020-05-28 11:20:00|5757.38|5757.38|5758.37|5758.37|5758.85|5758.85|5753.78|5753.78|0
1590665100000|2020-05-28 11:25:00|5759.64|5759.64|5771.34|5771.34|5773.28|5773.28|5759.26|5759.26|0
1590665400000|2020-05-28 11:30:00|5772.1|5772.1|5783.19|5783.19|5784.71|5784.71|5769.7|5769.7|0
1590665700000|2020-05-28 11:35:00|5783.95|5783.95|5780.42|5780.42|5784.71|5784.71|5778.49|5778.49|0
1590666000000|2020-05-28 11:40:00|5779.84|5779.84|5785.34|5785.34|5790.41|5790.41|5779.84|5779.84|0
1590666300000|2020-05-28 11:45:00|5785.03|5785.03|5779.26|5779.26|5791.46|5791.46|5779.26|5779.26|0
1590666600000|2020-05-28 11:50:00|5778.1|5778.1|5785.14|5785.14|5789.36|5789.36|5777.53|5777.53|0
1590666900000|2020-05-28 11:55:00|5787.67|5787.67|5775.63|5775.63|5788.74|5788.74|5775.63|5775.63|0
1590667200000|2020-05-28 12:00:00|5775.33|5775.33|5774.36|5774.36|5775.64|5775.64|5769.94|5769.94|0
1590667500000|2020-05-28 12:05:00|5774.74|5774.74|5766|5766|5776.45|5776.45|5766|5766|0
1590667800000|2020-05-28 12:10:00|5765.62|5765.62|5775.78|5775.78|5777.15|5777.15|5764.45|5764.45|0
1590668100000|2020-05-28 12:15:00|5774.51|5774.51|5768.48|5768.48|5774.51|5774.51|5768.1|5768.1|0
1590668400000|2020-05-28 12:20:00|5768.33|5768.33|5766.77|5766.77|5772.59|5772.59|5764.72|5764.72|0
1590668700000|2020-05-28 12:25:00|5768.03|5768.03|5770.06|5770.06|5770.06|5770.06|5767.68|5767.68|0
1590669000000|2020-05-28 12:30:00|5771.32|5771.32|5775.32|5775.32|5775.94|5775.94|5767.08|5767.08|0
1590669300000|2020-05-28 12:35:00|5774.94|5774.94|5766.35|5766.35|5778.4|5778.4|5765.09|5765.09|0
1590669600000|2020-05-28 12:40:00|5766.93|5766.93|5767.98|5767.98|5770.19|5770.19|5765.25|5765.25|0
1590669900000|2020-05-28 12:45:00|5768.36|5768.36|5766.09|5766.09|5773.92|5773.92|5765.14|5765.14|0
1590670200000|2020-05-28 12:50:00|5766.2|5766.2|5771.91|5771.91|5775.41|5775.41|5766.2|5766.2|0
1590670500000|2020-05-28 12:55:00|5771.53|5771.53|5770.59|5770.59|5773.2|5773.2|5764.66|5764.66|0
1590670800000|2020-05-28 13:00:00|5772.64|5772.64|5798.42|5798.42|5798.8|5798.8|5772.64|5772.64|0
1590671100000|2020-05-28 13:05:00|5798.8|5798.8|5796.71|5796.71|5806.26|5806.26|5796.26|5796.26|0
1590671400000|2020-05-28 13:10:00|5796.82|5796.82|5795.1|5795.1|5797.71|5797.71|5791.4|5791.4|0
1590671700000|2020-05-28 13:15:00|5795.3|5795.3|5787.39|5787.39|5797.56|5797.56|5787.39|5787.39|0
1590672000000|2020-05-28 13:20:00|5787.29|5787.29|5765.61|5765.61|5790.59|5790.59|5765.61|5765.61|0
1590672300000|2020-05-28 13:25:00|5764.35|5764.35|5775.88|5775.88|5779.11|5779.11|5763.76|5763.76|0
1590672600000|2020-05-28 13:30:00|5776.26|5776.26|5760.02|5760.02|5777.52|5777.52|5753.66|5753.66|0
1590672900000|2020-05-28 13:35:00|5760.12|5760.12|5721.58|5721.58|5767.99|5767.99|5713.87|5713.87|0
1590673200000|2020-05-28 13:40:00|5721.79|5721.79|5762.67|5762.67|5762.67|5762.67|5717.32|5717.32|0
1590673500000|2020-05-28 13:45:00|5764.39|5764.39|5747.51|5747.51|5769.39|5769.39|5747.51|5747.51|0
1590673800000|2020-05-28 13:50:00|5745.98|5745.98|5762.38|5762.38|5762.96|5762.96|5737.38|5737.38|0
1590674100000|2020-05-28 13:55:00|5761.87|5761.87|5784.19|5784.19|5784.19|5784.19|5757.48|5757.48|0
1590674400000|2020-05-28 14:00:00|5788.19|5788.19|5771.16|5771.16|5788.67|5788.67|5765.17|5765.17|0
1590674700000|2020-05-28 14:05:00|5771.26|5771.26|5768.76|5768.76|5781.39|5781.39|5768.76|5768.76|0
1590675000000|2020-05-28 14:10:00|5767.84|5767.84|5764.42|5764.42|5778.15|5778.15|5763.34|5763.34|0
1590675300000|2020-05-28 14:15:00|5764.83|5764.83|5765.13|5765.13|5769.17|5769.17|5754.3|5754.3|0
1590675600000|2020-05-28 14:20:00|5763.87|5763.87|5774.84|5774.84|5775.91|5775.91|5756.98|5756.98|0
1590675900000|2020-05-28 14:25:00|5773.69|5773.69|5781.99|5781.99|5784.22|5784.22|5769.21|5769.21|0
1590676200000|2020-05-28 14:30:00|5783.36|5783.36|5775.66|5775.66|5785.11|5785.11|5771.48|5771.48|0
1590676500000|2020-05-28 14:35:00|5776.93|5776.93|5782.5|5782.5|5787.92|5787.92|5776.93|5776.93|0
1590676800000|2020-05-28 14:40:00|5782.89|5782.89|5803.77|5803.77|5803.77|5803.77|5779.11|5779.11|0
1590677100000|2020-05-28 14:45:00|5803.92|5803.92|5791.49|5791.49|5805.26|5805.26|5791.49|5791.49|0
1590677400000|2020-05-28 14:50:00|5791.28|5791.28|5782.1|5782.1|5791.28|5791.28|5771.45|5771.45|0
1590677700000|2020-05-28 14:55:00|5782|5782|5780.92|5780.92|5785.4|5785.4|5779.57|5779.57|0
1590678000000|2020-05-28 15:00:00|5781.7|5781.7|5780.95|5780.95|5784.03|5784.03|5763.66|5763.66|0
1590678300000|2020-05-28 15:05:00|5780.37|5780.37|5766.87|5766.87|5785.38|5785.38|5765.6|5765.6|0
1590678600000|2020-05-28 15:10:00|5767.45|5767.45|5783.12|5783.12|5783.12|5783.12|5764.41|5764.41|0
1590678900000|2020-05-28 15:15:00|5784.38|5784.38|5797.64|5797.64|5799.17|5799.17|5783.81|5783.81|0
1590679200000|2020-05-28 15:20:00|5798.22|5798.22|5801.85|5801.85|5809.29|5809.29|5792.73|5792.73|0
1590679500000|2020-05-28 15:25:00|5801.64|5801.64|5824.57|5824.57|5824.57|5824.57|5799.62|5799.62|0
1590736500000|2020-05-29 07:15:00|5662.3|5662.3|5709.76|5709.76|5716.43|5716.43|5654.64|5654.64|0
1590736800000|2020-05-29 07:20:00|5708.49|5708.49|5764.49|5764.49|5767.67|5767.67|5704.86|5704.86|0
1590737100000|2020-05-29 07:25:00|5763.73|5763.73|5756.42|5756.42|5766.6|5766.6|5741.24|5741.24|0
1590737400000|2020-05-29 07:30:00|5764.02|5764.02|5758.13|5758.13|5774.95|5774.95|5751.97|5751.97|0
1590737700000|2020-05-29 07:35:00|5759.28|5759.28|5737.89|5737.89|5770.91|5770.91|5737.89|5737.89|0
1590738000000|2020-05-29 07:40:00|5736.16|5736.16|5737.69|5737.69|5737.69|5737.69|5720.09|5720.09|0
1590738300000|2020-05-29 07:45:00|5738|5738|5724.61|5724.61|5759|5759|5722.7|5722.7|0
1590738600000|2020-05-29 07:50:00|5723.35|5723.35|5703.17|5703.17|5724.25|5724.25|5703.17|5703.17|0
1590738900000|2020-05-29 07:55:00|5704.44|5704.44|5700.62|5700.62|5705.2|5705.2|5694.66|5694.66|0
1590739200000|2020-05-29 08:00:00|5699.35|5699.35|5679.8|5679.8|5701.54|5701.54|5675.98|5675.98|0
1590739500000|2020-05-29 08:05:00|5679.49|5679.49|5677.3|5677.3|5684.17|5684.17|5672.55|5672.55|0
1590739800000|2020-05-29 08:10:00|5674.76|5674.76|5682.15|5682.15|5688.48|5688.48|5674.76|5674.76|0
1590740100000|2020-05-29 08:15:00|5682.53|5682.53|5681.3|5681.3|5685.33|5685.33|5671.71|5671.71|0
1590740400000|2020-05-29 08:20:00|5681.61|5681.61|5672.63|5672.63|5691.06|5691.06|5662.23|5662.23|0
1590740700000|2020-05-29 08:25:00|5670.09|5670.09|5654.82|5654.82|5670.48|5670.48|5648.62|5648.62|0
1590741000000|2020-05-29 08:30:00|5652.22|5652.22|5649.75|5649.75|5653.75|5653.75|5638.14|5638.14|0
1590741300000|2020-05-29 08:35:00|5650.13|5650.13|5657.52|5657.52|5660.33|5660.33|5645.29|5645.29|0
1590741600000|2020-05-29 08:40:00|5656.26|5656.26|5657.86|5657.86|5659.69|5659.69|5650.62|5650.62|0
1590741900000|2020-05-29 08:45:00|5657.28|5657.28|5644.96|5644.96|5664.23|5664.23|5637.98|5637.98|0
1590742200000|2020-05-29 08:50:00|5643.69|5643.69|5634.65|5634.65|5644.04|5644.04|5634.65|5634.65|0
1590742500000|2020-05-29 08:55:00|5630.85|5630.85|5636.69|5636.69|5642.88|5642.88|5630.85|5630.85|0
1590742800000|2020-05-29 09:00:00|5637.07|5637.07|5631.49|5631.49|5638.5|5638.5|5631.1|5631.1|0
1590743100000|2020-05-29 09:05:00|5631.59|5631.59|5629.28|5629.28|5632.77|5632.77|5617.11|5617.11|0
1590743400000|2020-05-29 09:10:00|5629.48|5629.48|5631.11|5631.11|5632.55|5632.55|5629.48|5629.48|0
1590743700000|2020-05-29 09:15:00|5630.53|5630.53|5626.8|5626.8|5636.81|5636.81|5625.19|5625.19|0
1590744000000|2020-05-29 09:20:00|5626.85|5626.85|5637.31|5637.31|5637.5|5637.5|5624.55|5624.55|0
1590744300000|2020-05-29 09:25:00|5637.88|5637.88|5638.78|5638.78|5638.78|5638.78|5633.66|5633.66|0
1590744600000|2020-05-29 09:30:00|5638.2|5638.2|5640.89|5640.89|5646.79|5646.79|5638.2|5638.2|0
1590744900000|2020-05-29 09:35:00|5639.62|5639.62|5641.08|5641.08|5643.01|5643.01|5636.11|5636.11|0
1590745200000|2020-05-29 09:40:00|5642.23|5642.23|5647.27|5647.27|5648.75|5648.75|5642.23|5642.23|0
1590745500000|2020-05-29 09:45:00|5645.42|5645.42|5647.51|5647.51|5657.32|5657.32|5645.11|5645.11|0
1590745800000|2020-05-29 09:50:00|5646.24|5646.24|5662.82|5662.82|5668.72|5668.72|5646.24|5646.24|0
1590746100000|2020-05-29 09:55:00|5661.55|5661.55|5650.35|5650.35|5666.26|5666.26|5650.35|5650.35|0
1590746400000|2020-05-29 10:00:00|5648.62|5648.62|5650.77|5650.77|5656.58|5656.58|5644.98|5644.98|0
1590746700000|2020-05-29 10:05:00|5650.39|5650.39|5669.32|5669.32|5669.52|5669.52|5645.19|5645.19|0
1590747000000|2020-05-29 10:10:00|5669.22|5669.22|5658.14|5658.14|5670.49|5670.49|5654.46|5654.46|0
1590747300000|2020-05-29 10:15:00|5658.04|5658.04|5654.35|5654.35|5665.9|5665.9|5652.71|5652.71|0
1590747600000|2020-05-29 10:20:00|5653.59|5653.59|5641.6|5641.6|5653.59|5653.59|5638.89|5638.89|0
1590747900000|2020-05-29 10:25:00|5641.8|5641.8|5641.4|5641.4|5648.63|5648.63|5639.12|5639.12|0
1590748200000|2020-05-29 10:30:00|5641.29|5641.29|5639.1|5639.1|5645.3|5645.3|5638.21|5638.21|0
1590748500000|2020-05-29 10:35:00|5638.89|5638.89|5648.12|5648.12|5649|5649|5634.7|5634.7|0
1590748800000|2020-05-29 10:40:00|5647.54|5647.54|5636.7|5636.7|5647.54|5647.54|5635.36|5635.36|0
1590749100000|2020-05-29 10:45:00|5637.28|5637.28|5642.52|5642.52|5644.17|5644.17|5636.87|5636.87|0
1590749400000|2020-05-29 10:50:00|5643.78|5643.78|5637.19|5637.19|5645.73|5645.73|5632.06|5632.06|0
1590749700000|2020-05-29 10:55:00|5638.06|5638.06|5650.25|5650.25|5650.25|5650.25|5637.95|5637.95|0
1590750000000|2020-05-29 11:00:00|5647.37|5647.37|5636.58|5636.58|5655.59|5655.59|5631.4|5631.4|0
1590750300000|2020-05-29 11:05:00|5636.96|5636.96|5628.96|5628.96|5637.83|5637.83|5628.37|5628.37|0
1590750600000|2020-05-29 11:10:00|5628.66|5628.66|5630.96|5630.96|5632.34|5632.34|5628.28|5628.28|0
1590750900000|2020-05-29 11:15:00|5630.76|5630.76|5654.09|5654.09|5654.09|5654.09|5628.94|5628.94|0
1590751200000|2020-05-29 11:20:00|5654.3|5654.3|5666.34|5666.34|5674.18|5674.18|5654.12|5654.12|0
1590751500000|2020-05-29 11:25:00|5666.24|5666.24|5656.06|5656.06|5666.24|5666.24|5655.85|5655.85|0
1590751800000|2020-05-29 11:30:00|5655.85|5655.85|5646.83|5646.83|5655.85|5655.85|5638.4|5638.4|0
1590752100000|2020-05-29 11:35:00|5648.1|5648.1|5633.11|5633.11|5648.1|5648.1|5633.11|5633.11|0
1590752400000|2020-05-29 11:40:00|5633.49|5633.49|5633.49|5633.49|5635.51|5635.51|5630.89|5630.89|0
1590752700000|2020-05-29 11:45:00|5633.69|5633.69|5651.68|5651.68|5651.68|5651.68|5630.58|5630.58|0
1590753000000|2020-05-29 11:50:00|5651.58|5651.58|5661.3|5661.3|5664.19|5664.19|5647.4|5647.4|0
1590753300000|2020-05-29 11:55:00|5660.99|5660.99|5665.5|5665.5|5672.83|5672.83|5660.69|5660.69|0
1590753600000|2020-05-29 12:00:00|5664.23|5664.23|5657.89|5657.89|5664.23|5664.23|5656.73|5656.73|0
1590753900000|2020-05-29 12:05:00|5657.31|5657.31|5668.54|5668.54|5676.96|5676.96|5656.93|5656.93|0
1590754200000|2020-05-29 12:10:00|5669.11|5669.11|5673.49|5673.49|5677.76|5677.76|5669.03|5669.03|0
1590754500000|2020-05-29 12:15:00|5673.39|5673.39|5672.87|5672.87|5675.97|5675.97|5667.14|5667.14|0
1590754800000|2020-05-29 12:20:00|5673.07|5673.07|5664.94|5664.94|5683.93|5683.93|5664.94|5664.94|0
1590755100000|2020-05-29 12:25:00|5665.32|5665.32|5665.69|5665.69|5672.12|5672.12|5664.41|5664.41|0
1590755400000|2020-05-29 12:30:00|5665.31|5665.31|5669.33|5669.33|5669.84|5669.84|5662.85|5662.85|0
1590755700000|2020-05-29 12:35:00|5669.23|5669.23|5661.97|5661.97|5670.56|5670.56|5661.97|5661.97|0
1590756000000|2020-05-29 12:40:00|5660.24|5660.24|5661.57|5661.57|5662.83|5662.83|5656.71|5656.71|0
1590756300000|2020-05-29 12:45:00|5661.19|5661.19|5657.52|5657.52|5662.96|5662.96|5651.01|5651.01|0
1590756600000|2020-05-29 12:50:00|5657.14|5657.14|5662.31|5662.31|5663.07|5663.07|5657.14|5657.14|0
1590756900000|2020-05-29 12:55:00|5661.04|5661.04|5647.3|5647.3|5661.04|5661.04|5647.3|5647.3|0
1590757200000|2020-05-29 13:00:00|5646.03|5646.03|5658.26|5658.26|5662.97|5662.97|5646.03|5646.03|0
1590757500000|2020-05-29 13:05:00|5657.1|5657.1|5645.15|5645.15|5663.51|5663.51|5645.15|5645.15|0
1590757800000|2020-05-29 13:10:00|5645.73|5645.73|5640.82|5640.82|5646.7|5646.7|5638.76|5638.76|0
1590758100000|2020-05-29 13:15:00|5640.24|5640.24|5625.8|5625.8|5640.24|5640.24|5621.82|5621.82|0
1590758400000|2020-05-29 13:20:00|5625.41|5625.41|5623.77|5623.77|5625.88|5625.88|5619.27|5619.27|0
1590758700000|2020-05-29 13:25:00|5623.19|5623.19|5623.81|5623.81|5629.97|5629.97|5622.8|5622.8|0
1590759000000|2020-05-29 13:30:00|5623.71|5623.71|5609.15|5609.15|5623.71|5623.71|5603.72|5603.72|0
1590759300000|2020-05-29 13:35:00|5607.51|5607.51|5623.12|5623.12|5627.48|5627.48|5605.19|5605.19|0
1590759600000|2020-05-29 13:40:00|5621.86|5621.86|5626.1|5626.1|5626.1|5626.1|5613.68|5613.68|0
1590759900000|2020-05-29 13:45:00|5625.04|5625.04|5630.13|5630.13|5643.73|5643.73|5625.04|5625.04|0
1590760200000|2020-05-29 13:50:00|5631.4|5631.4|5626.65|5626.65|5635.3|5635.3|5617.68|5617.68|0
1590760500000|2020-05-29 13:55:00|5627.23|5627.23|5615.98|5615.98|5627.61|5627.61|5604.56|5604.56|0
1590760800000|2020-05-29 14:00:00|5615.6|5615.6|5599.25|5599.25|5618.9|5618.9|5598.01|5598.01|0
1590761100000|2020-05-29 14:05:00|5600.52|5600.52|5583|5583|5605.88|5605.88|5580.4|5580.4|0
1590761400000|2020-05-29 14:10:00|5584.27|5584.27|5602.02|5602.02|5604.93|5604.93|5582.04|5582.04|0
1590761700000|2020-05-29 14:15:00|5603.29|5603.29|5611.33|5611.33|5611.33|5611.33|5595.58|5595.58|0
1590762000000|2020-05-29 14:20:00|5611.54|5611.54|5609.39|5609.39|5623.46|5623.46|5604.84|5604.84|0
1590762300000|2020-05-29 14:25:00|5609.29|5609.29|5579.35|5579.35|5611.85|5611.85|5574.3|5574.3|0
1590762600000|2020-05-29 14:30:00|5579.56|5579.56|5573.34|5573.34|5586.92|5586.92|5569.77|5569.77|0
1590762900000|2020-05-29 14:35:00|5572.95|5572.95|5562.63|5562.63|5577.95|5577.95|5562.25|5562.25|0
1590763200000|2020-05-29 14:40:00|5562.25|5562.25|5571.73|5571.73|5573.84|5573.84|5560.3|5560.3|0
1590763500000|2020-05-29 14:45:00|5572.11|5572.11|5557.4|5557.4|5572.49|5572.49|5552.86|5552.86|0
1590763800000|2020-05-29 14:50:00|5558.67|5558.67|5567.62|5567.62|5576.55|5576.55|5558.67|5558.67|0
1590764100000|2020-05-29 14:55:00|5567.72|5567.72|5573.47|5573.47|5576.39|5576.39|5561.93|5561.93|0
1590764400000|2020-05-29 15:00:00|5573.78|5573.78|5584.34|5584.34|5595.16|5595.16|5573.78|5573.78|0
1590764700000|2020-05-29 15:05:00|5584.44|5584.44|5592.07|5592.07|5599.98|5599.98|5584.34|5584.34|0
1590765000000|2020-05-29 15:10:00|5592.45|5592.45|5597.89|5597.89|5605.08|5605.08|5590.11|5590.11|0
1590765300000|2020-05-29 15:15:00|5597.51|5597.51|5580.95|5580.95|5597.51|5597.51|5580.86|5580.86|0
1590765600000|2020-05-29 15:20:00|5580.64|5580.64|5566.82|5566.82|5582.48|5582.48|5566.82|5566.82|0
1590765900000|2020-05-29 15:25:00|5566.33|5566.33|5544.71|5544.71|5566.43|5566.43|5542.93|5542.93|0
1590995700000|2020-06-01 07:15:00|5697.35|5697.35|5718.4|5718.4|5726.93|5726.93|5696.09|5696.09|0
1590996000000|2020-06-01 07:20:00|5718.6|5718.6|5741.63|5741.63|5741.73|5741.73|5717.82|5717.82|0
1590996300000|2020-06-01 07:25:00|5742.59|5742.59|5737.58|5737.58|5754.19|5754.19|5736.8|5736.8|0
1590996600000|2020-06-01 07:30:00|5738.16|5738.16|5758.08|5758.08|5758.08|5758.08|5738.16|5738.16|0
1590996900000|2020-06-01 07:35:00|5757.67|5757.67|5738.59|5738.59|5764.28|5764.28|5738.59|5738.59|0
1590997200000|2020-06-01 07:40:00|5737.87|5737.87|5755.99|5755.99|5756.29|5756.29|5736.58|5736.58|0
1590997500000|2020-06-01 07:45:00|5756.37|5756.37|5759.52|5759.52|5759.52|5759.52|5749.24|5749.24|0
1590997800000|2020-06-01 07:50:00|5761.83|5761.83|5761.74|5761.74|5764.53|5764.53|5754.71|5754.71|0
1590998100000|2020-06-01 07:55:00|5761.36|5761.36|5757.35|5757.35|5764.11|5764.11|5756.82|5756.82|0
1590998400000|2020-06-01 08:00:00|5756.94|5756.94|5749.17|5749.17|5760.51|5760.51|5745.2|5745.2|0
1590998700000|2020-06-01 08:05:00|5750.69|5750.69|5718.13|5718.13|5757.63|5757.63|5718.13|5718.13|0
1590999000000|2020-06-01 08:10:00|5717.56|5717.56|5698.52|5698.52|5717.65|5717.65|5695.83|5695.83|0
1590999300000|2020-06-01 08:15:00|5697.94|5697.94|5680.26|5680.26|5698.04|5698.04|5668.97|5668.97|0
1590999600000|2020-06-01 08:20:00|5680.57|5680.57|5684.83|5684.83|5684.83|5684.83|5670.01|5670.01|0
1590999900000|2020-06-01 08:25:00|5684.76|5684.76|5714.47|5714.47|5714.47|5714.47|5681.95|5681.95|0
1591000200000|2020-06-01 08:30:00|5714.67|5714.67|5706.83|5706.83|5726.44|5726.44|5705.67|5705.67|0
1591000500000|2020-06-01 08:35:00|5707.34|5707.34|5719.15|5719.15|5723.6|5723.6|5705.76|5705.76|0
1591000800000|2020-06-01 08:40:00|5718.39|5718.39|5717.67|5717.67|5720.17|5720.17|5713.98|5713.98|0
1591001100000|2020-06-01 08:45:00|5718.05|5718.05|5727.18|5727.18|5727.18|5727.18|5710.96|5710.96|0
1591001400000|2020-06-01 08:50:00|5726.8|5726.8|5730.06|5730.06|5735.12|5735.12|5725.67|5725.67|0
1591001700000|2020-06-01 08:55:00|5728.69|5728.69|5728.27|5728.27|5731.27|5731.27|5726.37|5726.37|0
1591002000000|2020-06-01 09:00:00|5728.65|5728.65|5735.22|5735.22|5735.22|5735.22|5722.82|5722.82|0
1591002300000|2020-06-01 09:05:00|5736.49|5736.49|5736.19|5736.19|5738.79|5738.79|5732.91|5732.91|0
1591002600000|2020-06-01 09:10:00|5735.81|5735.81|5729.61|5729.61|5735.81|5735.81|5725.62|5725.62|0
1591002900000|2020-06-01 09:15:00|5730.19|5730.19|5734.83|5734.83|5734.83|5734.83|5729.36|5729.36|0
1591003200000|2020-06-01 09:20:00|5734.94|5734.94|5733.02|5733.02|5739.33|5739.33|5732.57|5732.57|0
1591003500000|2020-06-01 09:25:00|5733.78|5733.78|5730.06|5730.06|5735.87|5735.87|5730.06|5730.06|0
1591003800000|2020-06-01 09:30:00|5727.46|5727.46|5739.55|5739.55|5739.55|5739.55|5727.46|5727.46|0
1591004100000|2020-06-01 09:35:00|5738.29|5738.29|5734.32|5734.32|5738.31|5738.31|5733.16|5733.16|0
1591004400000|2020-06-01 09:40:00|5734.42|5734.42|5732.97|5732.97|5735.03|5735.03|5729.74|5729.74|0
1591004700000|2020-06-01 09:45:00|5733.35|5733.35|5737.75|5737.75|5742.5|5742.5|5733.35|5733.35|0
1591005000000|2020-06-01 09:50:00|5737.64|5737.64|5739.85|5739.85|5744.38|5744.38|5736.51|5736.51|0
1591005300000|2020-06-01 09:55:00|5739.88|5739.88|5737.24|5737.24|5741.53|5741.53|5734.21|5734.21|0
1591005600000|2020-06-01 10:00:00|5736.66|5736.66|5731.19|5731.19|5736.66|5736.66|5724.31|5724.31|0
1591005900000|2020-06-01 10:05:00|5730.81|5730.81|5745.17|5745.17|5745.32|5745.32|5730.43|5730.43|0
1591006200000|2020-06-01 10:10:00|5745.07|5745.07|5751.03|5751.03|5752.3|5752.3|5743.92|5743.92|0
1591006500000|2020-06-01 10:15:00|5751.79|5751.79|5758.43|5758.43|5758.81|5758.81|5751.79|5751.79|0
1591006800000|2020-06-01 10:20:00|5759.8|5759.8|5770.12|5770.12|5772.44|5772.44|5759.8|5759.8|0
1591007100000|2020-06-01 10:25:00|5769.55|5769.55|5768.29|5768.29|5769.55|5769.55|5763.63|5763.63|0
1591007400000|2020-06-01 10:30:00|5767.91|5767.91|5750.87|5750.87|5767.91|5767.91|5747.28|5747.28|0
1591007700000|2020-06-01 10:35:00|5753.15|5753.15|5758.11|5758.11|5759.07|5759.07|5752.52|5752.52|0
1591008000000|2020-06-01 10:40:00|5758.5|5758.5|5754.14|5754.14|5762.39|5762.39|5753.56|5753.56|0
1591008300000|2020-06-01 10:45:00|5754.54|5754.54|5743.81|5743.81|5761.57|5761.57|5742.54|5742.54|0
1591008600000|2020-06-01 10:50:00|5742.54|5742.54|5751.03|5751.03|5751.03|5751.03|5742.54|5742.54|0
1591008900000|2020-06-01 10:55:00|5751.14|5751.14|5755.78|5755.78|5756.21|5756.21|5751.12|5751.12|0
1591009200000|2020-06-01 11:00:00|5756.92|5756.92|5754.94|5754.94|5764.3|5764.3|5752.42|5752.42|0
1591009500000|2020-06-01 11:05:00|5753.68|5753.68|5742.89|5742.89|5753.68|5753.68|5742.39|5742.39|0
1591009800000|2020-06-01 11:10:00|5743.4|5743.4|5753.03|5753.03|5753.03|5753.03|5743.4|5743.4|0
1591010100000|2020-06-01 11:15:00|5755.95|5755.95|5750.14|5750.14|5755.95|5755.95|5748.51|5748.51|0
1591010400000|2020-06-01 11:20:00|5749.83|5749.83|5749.05|5749.05|5751.45|5751.45|5746.82|5746.82|0
1591010700000|2020-06-01 11:25:00|5749.15|5749.15|5754.24|5754.24|5754.62|5754.62|5749.15|5749.15|0
1591011000000|2020-06-01 11:30:00|5755.61|5755.61|5753.59|5753.59|5755.61|5755.61|5752.6|5752.6|0
1591011300000|2020-06-01 11:35:00|5753.38|5753.38|5757.27|5757.27|5757.38|5757.38|5751.29|5751.29|0
1591011600000|2020-06-01 11:40:00|5758.04|5758.04|5757.29|5757.29|5763.21|5763.21|5757.29|5757.29|0
1591011900000|2020-06-01 11:45:00|5757.19|5757.19|5760.97|5760.97|5760.98|5760.98|5757.19|5757.19|0
1591012200000|2020-06-01 11:50:00|5761.55|5761.55|5767.31|5767.31|5767.31|5767.31|5761.33|5761.33|0
1591012500000|2020-06-01 11:55:00|5767.41|5767.41|5749.54|5749.54|5767.99|5767.99|5749.54|5749.54|0
1591012800000|2020-06-01 12:00:00|5749.16|5749.16|5733.25|5733.25|5749.74|5749.74|5733.25|5733.25|0
1591013100000|2020-06-01 12:05:00|5732.49|5732.49|5739.45|5739.45|5740.51|5740.51|5732.46|5732.46|0
1591013400000|2020-06-01 12:10:00|5740.03|5740.03|5731.69|5731.69|5740.03|5740.03|5731.59|5731.59|0
1591013700000|2020-06-01 12:15:00|5731.12|5731.12|5722.36|5722.36|5731.5|5731.5|5722.36|5722.36|0
1591014000000|2020-06-01 12:20:00|5721.6|5721.6|5722.41|5722.41|5724.69|5724.69|5716.72|5716.72|0
1591014300000|2020-06-01 12:25:00|5722.52|5722.52|5720.19|5720.19|5722.72|5722.72|5714.81|5714.81|0
1591014600000|2020-06-01 12:30:00|5721.45|5721.45|5716.81|5716.81|5726.17|5726.17|5712.95|5712.95|0
1591014900000|2020-06-01 12:35:00|5719.35|5719.35|5731.82|5731.82|5733.93|5733.93|5719.35|5719.35|0
1591015200000|2020-06-01 12:40:00|5732.02|5732.02|5721.14|5721.14|5732.02|5732.02|5721.04|5721.04|0
1591015500000|2020-06-01 12:45:00|5721.04|5721.04|5721.2|5721.2|5723.24|5723.24|5718.71|5718.71|0
1591015800000|2020-06-01 12:50:00|5721.1|5721.1|5718.38|5718.38|5721.1|5721.1|5717.23|5717.23|0
1591016100000|2020-06-01 12:55:00|5718.58|5718.58|5707.25|5707.25|5718.79|5718.79|5706.86|5706.86|0
1591016400000|2020-06-01 13:00:00|5708.41|5708.41|5704.23|5704.23|5708.41|5708.41|5703.88|5703.88|0
1591016700000|2020-06-01 13:05:00|5703.85|5703.85|5702.99|5702.99|5705.97|5705.97|5702.27|5702.27|0
1591017000000|2020-06-01 13:10:00|5703.09|5703.09|5703.31|5703.31|5709.53|5709.53|5703.09|5703.09|0
1591017300000|2020-06-01 13:15:00|5703|5703|5703.71|5703.71|5709.14|5709.14|5699.33|5699.33|0
1591017600000|2020-06-01 13:20:00|5704.98|5704.98|5707.13|5707.13|5707.13|5707.13|5704.98|5704.98|0
1591017900000|2020-06-01 13:25:00|5707.24|5707.24|5710.78|5710.78|5711.45|5711.45|5707.24|5707.24|0
1591018200000|2020-06-01 13:30:00|5709.52|5709.52|5694.53|5694.53|5710.78|5710.78|5685.36|5685.36|0
1591018500000|2020-06-01 13:35:00|5693.96|5693.96|5707.22|5707.22|5707.22|5707.22|5693.77|5693.77|0
1591018800000|2020-06-01 13:40:00|5709.21|5709.21|5722.19|5722.19|5724.69|5724.69|5709.11|5709.11|0
1591019100000|2020-06-01 13:45:00|5724.98|5724.98|5741.16|5741.16|5741.16|5741.16|5723.64|5723.64|0
1591019400000|2020-06-01 13:50:00|5741.57|5741.57|5740.36|5740.36|5748.98|5748.98|5737.82|5737.82|0
1591019700000|2020-06-01 13:55:00|5740.74|5740.74|5735.9|5735.9|5740.74|5740.74|5733.53|5733.53|0
1591020000000|2020-06-01 14:00:00|5736.29|5736.29|5739.79|5739.79|5748.23|5748.23|5730.84|5730.84|0
1591020300000|2020-06-01 14:05:00|5739.22|5739.22|5751.9|5751.9|5753.14|5753.14|5738.45|5738.45|0
1591020600000|2020-06-01 14:10:00|5751.8|5751.8|5769.74|5769.74|5773.33|5773.33|5748.6|5748.6|0
1591020900000|2020-06-01 14:15:00|5769.43|5769.43|5771.93|5771.93|5773.19|5773.19|5763.98|5763.98|0
1591021200000|2020-06-01 14:20:00|5771.55|5771.55|5771.66|5771.66|5778.95|5778.95|5766.44|5766.44|0
1591021500000|2020-06-01 14:25:00|5772.23|5772.23|5763.83|5763.83|5778.69|5778.69|5761.44|5761.44|0
1591021800000|2020-06-01 14:30:00|5765.09|5765.09|5775.82|5775.82|5775.82|5775.82|5765.09|5765.09|0
1591022100000|2020-06-01 14:35:00|5775.92|5775.92|5773.5|5773.5|5778|5778|5768.95|5768.95|0
1591022400000|2020-06-01 14:40:00|5772.13|5772.13|5776.39|5776.39|5777.82|5777.82|5767.39|5767.39|0
1591022700000|2020-06-01 14:45:00|5776.09|5776.09|5774.75|5774.75|5778.08|5778.08|5774.17|5774.17|0
1591023000000|2020-06-01 14:50:00|5774.65|5774.65|5779.8|5779.8|5779.8|5779.8|5769.32|5769.32|0
1591023300000|2020-06-01 14:55:00|5780|5780|5773.26|5773.26|5781.09|5781.09|5770.37|5770.37|0
1591023600000|2020-06-01 15:00:00|5771.99|5771.99|5757.48|5757.48|5773.77|5773.77|5756.21|5756.21|0
1591023900000|2020-06-01 15:05:00|5756.9|5756.9|5756.65|5756.65|5758.24|5758.24|5751.46|5751.46|0
1591024200000|2020-06-01 15:10:00|5756.55|5756.55|5769.4|5769.4|5769.4|5769.4|5755.37|5755.37|0
1591024500000|2020-06-01 15:15:00|5769.7|5769.7|5784.07|5784.07|5784.07|5784.07|5768.51|5768.51|0
1591024800000|2020-06-01 15:20:00|5784.27|5784.27|5790.44|5790.44|5796.74|5796.74|5784.27|5784.27|0
1591025100000|2020-06-01 15:25:00|5788.79|5788.79|5797.95|5797.95|5797.95|5797.95|5775.65|5775.65|0
1591082100000|2020-06-02 07:15:00|5837.16|5837.16|5821.59|5821.59|5838.04|5838.04|5814.66|5814.66|0
1591082400000|2020-06-02 07:20:00|5820.32|5820.32|5832.33|5832.33|5832.33|5832.33|5801.76|5801.76|0
1591082700000|2020-06-02 07:25:00|5825.77|5825.77|5856.99|5856.99|5860.08|5860.08|5822.97|5822.97|0
1591083000000|2020-06-02 07:30:00|5860.74|5860.74|5861.41|5861.41|5883.76|5883.76|5855.83|5855.83|0
1591083300000|2020-06-02 07:35:00|5861.72|5861.72|5873.13|5873.13|5884.88|5884.88|5861.03|5861.03|0
1591083600000|2020-06-02 07:40:00|5874.66|5874.66|5903.11|5903.11|5903.52|5903.52|5868.45|5868.45|0
1591083900000|2020-06-02 07:45:00|5903.01|5903.01|5885.02|5885.02|5908.76|5908.76|5876.59|5876.59|0
1591084200000|2020-06-02 07:50:00|5885.32|5885.32|5871.12|5871.12|5886.59|5886.59|5867.53|5867.53|0
1591084500000|2020-06-02 07:55:00|5870.55|5870.55|5891.54|5891.54|5892.3|5892.3|5870.54|5870.54|0
1591084800000|2020-06-02 08:00:00|5892.3|5892.3|5892.68|5892.68|5893.28|5893.28|5885.72|5885.72|0
1591085100000|2020-06-02 08:05:00|5893.83|5893.83|5903.6|5903.6|5906.58|5906.58|5893.83|5893.83|0
1591085400000|2020-06-02 08:10:00|5905.12|5905.12|5892.45|5892.45|5905.61|5905.61|5892.45|5892.45|0
1591085700000|2020-06-02 08:15:00|5891.18|5891.18|5900.51|5900.51|5900.51|5900.51|5883.41|5883.41|0
1591086000000|2020-06-02 08:20:00|5901.66|5901.66|5908.76|5908.76|5915.58|5915.58|5901.66|5901.66|0
1591086300000|2020-06-02 08:25:00|5908.86|5908.86|5907.62|5907.62|5913.69|5913.69|5906.55|5906.55|0
1591086600000|2020-06-02 08:30:00|5906.85|5906.85|5913.49|5913.49|5913.87|5913.87|5902.27|5902.27|0
1591086900000|2020-06-02 08:35:00|5914.76|5914.76|5932.17|5932.17|5944.27|5944.27|5914.76|5914.76|0
1591087200000|2020-06-02 08:40:00|5931.59|5931.59|5916.41|5916.41|5931.59|5931.59|5906.37|5906.37|0
1591087500000|2020-06-02 08:45:00|5917.68|5917.68|5931.01|5931.01|5932.15|5932.15|5917.1|5917.1|0
1591087800000|2020-06-02 08:50:00|5930.63|5930.63|5940.06|5940.06|5942.78|5942.78|5928.98|5928.98|0
1591088100000|2020-06-02 08:55:00|5939.48|5939.48|5917.09|5917.09|5939.48|5939.48|5915.21|5915.21|0
1591088400000|2020-06-02 09:00:00|5918.35|5918.35|5912.16|5912.16|5918.56|5918.56|5903.7|5903.7|0
1591088700000|2020-06-02 09:05:00|5913.89|5913.89|5898.59|5898.59|5916.7|5916.7|5897.92|5897.92|0
1591089000000|2020-06-02 09:10:00|5899.17|5899.17|5891.83|5891.83|5903.31|5903.31|5890.76|5890.76|0
1591089300000|2020-06-02 09:15:00|5891.93|5891.93|5891.99|5891.99|5894.15|5894.15|5888.01|5888.01|0
1591089600000|2020-06-02 09:20:00|5891.48|5891.48|5891.88|5891.88|5893.83|5893.83|5886.97|5886.97|0
1591089900000|2020-06-02 09:25:00|5893.15|5893.15|5913.26|5913.26|5915.99|5915.99|5893.15|5893.15|0
1591090200000|2020-06-02 09:30:00|5913.46|5913.46|5939.12|5939.12|5939.12|5939.12|5913.31|5913.31|0
1591090500000|2020-06-02 09:35:00|5939.7|5939.7|5941.22|5941.22|5949.51|5949.51|5939.7|5939.7|0
1591090800000|2020-06-02 09:40:00|5941.11|5941.11|5948.88|5948.88|5953.36|5953.36|5940.9|5940.9|0
1591091100000|2020-06-02 09:45:00|5950.03|5950.03|5940.55|5940.55|5954.65|5954.65|5937.92|5937.92|0
1591091400000|2020-06-02 09:50:00|5940.65|5940.65|5938.55|5938.55|5944.45|5944.45|5938.26|5938.26|0
1591091700000|2020-06-02 09:55:00|5938.93|5938.93|5939.06|5939.06|5941.28|5941.28|5937.66|5937.66|0
1591092000000|2020-06-02 10:00:00|5938.48|5938.48|5944.11|5944.11|5944.35|5944.35|5938.48|5938.48|0
1591092300000|2020-06-02 10:05:00|5944.69|5944.69|5938.05|5938.05|5944.69|5944.69|5938.05|5938.05|0
1591092600000|2020-06-02 10:10:00|5937.48|5937.48|5942.77|5942.77|5944.11|5944.11|5935.9|5935.9|0
1591092900000|2020-06-02 10:15:00|5942.39|5942.39|5944.81|5944.81|5946.76|5946.76|5935.8|5935.8|0
1591093200000|2020-06-02 10:20:00|5945.19|5945.19|5945.27|5945.27|5949.14|5949.14|5944.69|5944.69|0
1591093500000|2020-06-02 10:25:00|5944|5944|5948.27|5948.27|5949.41|5949.41|5943.59|5943.59|0
1591093800000|2020-06-02 10:30:00|5948.85|5948.85|5943.33|5943.33|5949.26|5949.26|5941.49|5941.49|0
1591094100000|2020-06-02 10:35:00|5944.6|5944.6|5930.89|5930.89|5945.07|5945.07|5922.87|5922.87|0
1591094400000|2020-06-02 10:40:00|5931.2|5931.2|5943.52|5943.52|5944.79|5944.79|5931.2|5931.2|0
1591094700000|2020-06-02 10:45:00|5944.2|5944.2|5949.62|5949.62|5956.12|5956.12|5944.2|5944.2|0
1591095000000|2020-06-02 10:50:00|5950.38|5950.38|5947.33|5947.33|5950.38|5950.38|5942.26|5942.26|0
1591095300000|2020-06-02 10:55:00|5944.79|5944.79|5933.33|5933.33|5944.79|5944.79|5933.33|5933.33|0
1591095600000|2020-06-02 11:00:00|5936|5936|5942.32|5942.32|5942.42|5942.42|5928.44|5928.44|0
1591095900000|2020-06-02 11:05:00|5943.48|5943.48|5935.84|5935.84|5943.48|5943.48|5935.84|5935.84|0
1591096200000|2020-06-02 11:10:00|5936.22|5936.22|5934.47|5934.47|5941.27|5941.27|5934.47|5934.47|0
1591096500000|2020-06-02 11:15:00|5933.2|5933.2|5924.96|5924.96|5933.2|5933.2|5924.76|5924.76|0
1591096800000|2020-06-02 11:20:00|5926.22|5926.22|5933.37|5933.37|5933.62|5933.62|5922.24|5922.24|0
1591097100000|2020-06-02 11:25:00|5933.27|5933.27|5928.64|5928.64|5934.74|5934.74|5928.18|5928.18|0
1591097400000|2020-06-02 11:30:00|5929.22|5929.22|5928.85|5928.85|5932.35|5932.35|5927.33|5927.33|0
1591097700000|2020-06-02 11:35:00|5929.23|5929.23|5931.84|5931.84|5935.32|5935.32|5928.27|5928.27|0
1591098000000|2020-06-02 11:40:00|5931.45|5931.45|5931.3|5931.3|5935.09|5935.09|5927.5|5927.5|0
1591098300000|2020-06-02 11:45:00|5930.72|5930.72|5928.4|5928.4|5933.97|5933.97|5927.17|5927.17|0
1591098600000|2020-06-02 11:50:00|5929.56|5929.56|5943.54|5943.54|5943.93|5943.93|5928.88|5928.88|0
1591098900000|2020-06-02 11:55:00|5943.93|5943.93|5948.39|5948.39|5949.66|5949.66|5943.03|5943.03|0
1591099200000|2020-06-02 12:00:00|5948.49|5948.49|5952.5|5952.5|5956.5|5956.5|5946.55|5946.55|0
1591099500000|2020-06-02 12:05:00|5954.23|5954.23|5958.34|5958.34|5959.14|5959.14|5953.1|5953.1|0
1591099800000|2020-06-02 12:10:00|5958.92|5958.92|5944.4|5944.4|5959.3|5959.3|5944.4|5944.4|0
1591100100000|2020-06-02 12:15:00|5945.56|5945.56|5940.17|5940.17|5949.93|5949.93|5938.52|5938.52|0
1591100400000|2020-06-02 12:20:00|5946.51|5946.51|5946.66|5946.66|5946.66|5946.66|5938.31|5938.31|0
1591100700000|2020-06-02 12:25:00|5946.08|5946.08|5951.05|5951.05|5954.14|5954.14|5946.08|5946.08|0
1591101000000|2020-06-02 12:30:00|5950.48|5950.48|5955.75|5955.75|5956.91|5956.91|5949.69|5949.69|0
1591101300000|2020-06-02 12:35:00|5954.99|5954.99|5956.21|5956.21|5957.19|5957.19|5952.95|5952.95|0
1591101600000|2020-06-02 12:40:00|5956.11|5956.11|5940.86|5940.86|5956.11|5956.11|5937.7|5937.7|0
1591101900000|2020-06-02 12:45:00|5940.96|5940.96|5930.67|5930.67|5941.52|5941.52|5918.97|5918.97|0
1591102200000|2020-06-02 12:50:00|5931.82|5931.82|5937.27|5937.27|5941.92|5941.92|5929.22|5929.22|0
1591102500000|2020-06-02 12:55:00|5936.89|5936.89|5944.4|5944.4|5944.97|5944.97|5936.89|5936.89|0
1591102800000|2020-06-02 13:00:00|5944.6|5944.6|5943.89|5943.89|5954.72|5954.72|5939.49|5939.49|0
1591103100000|2020-06-02 13:05:00|5944.47|5944.47|5939.33|5939.33|5945.48|5945.48|5935.55|5935.55|0
1591103400000|2020-06-02 13:10:00|5939.9|5939.9|5944.39|5944.39|5944.58|5944.58|5936.72|5936.72|0
1591103700000|2020-06-02 13:15:00|5944.01|5944.01|5946.09|5946.09|5946.09|5946.09|5935.93|5935.93|0
1591104000000|2020-06-02 13:20:00|5945.99|5945.99|5939.97|5939.97|5951.92|5951.92|5939.97|5939.97|0
1591104300000|2020-06-02 13:25:00|5939.86|5939.86|5934.19|5934.19|5942.37|5942.37|5933.9|5933.9|0
1591104600000|2020-06-02 13:30:00|5932.92|5932.92|5931.61|5931.61|5932.92|5932.92|5923.67|5923.67|0
1591104900000|2020-06-02 13:35:00|5932.19|5932.19|5910.87|5910.87|5932.34|5932.34|5905.98|5905.98|0
1591105200000|2020-06-02 13:40:00|5910.57|5910.57|5913.72|5913.72|5920.26|5920.26|5909.58|5909.58|0
1591105500000|2020-06-02 13:45:00|5913.14|5913.14|5925.23|5925.23|5925.23|5925.23|5912.27|5912.27|0
1591105800000|2020-06-02 13:50:00|5926.39|5926.39|5911.08|5911.08|5927.23|5927.23|5910.5|5910.5|0
1591106100000|2020-06-02 13:55:00|5912.35|5912.35|5921.72|5921.72|5922.14|5922.14|5911.33|5911.33|0
1591106400000|2020-06-02 14:00:00|5922.1|5922.1|5923.4|5923.4|5939.78|5939.78|5922.1|5922.1|0
1591106700000|2020-06-02 14:05:00|5923.97|5923.97|5931.18|5931.18|5931.18|5931.18|5921.81|5921.81|0
1591107000000|2020-06-02 14:10:00|5930.03|5930.03|5928.59|5928.59|5931.12|5931.12|5922.29|5922.29|0
1591107300000|2020-06-02 14:15:00|5928.48|5928.48|5916.61|5916.61|5928.48|5928.48|5913.81|5913.81|0
1591107600000|2020-06-02 14:20:00|5917.19|5917.19|5918.1|5918.1|5922.8|5922.8|5917.19|5917.19|0
1591107900000|2020-06-02 14:25:00|5918.48|5918.48|5924.44|5924.44|5925.34|5925.34|5917.32|5917.32|0
1591108200000|2020-06-02 14:30:00|5924.82|5924.82|5918.86|5918.86|5927.41|5927.41|5917.22|5917.22|0
1591108500000|2020-06-02 14:35:00|5917.59|5917.59|5919.03|5919.03|5924.98|5924.98|5917.59|5917.59|0
1591108800000|2020-06-02 14:40:00|5919.23|5919.23|5911.15|5911.15|5919.81|5919.81|5907.07|5907.07|0
1591109100000|2020-06-02 14:45:00|5911.53|5911.53|5899.3|5899.3|5917.26|5917.26|5899.3|5899.3|0
1591109400000|2020-06-02 14:50:00|5898.92|5898.92|5916.82|5916.82|5916.82|5916.82|5897.2|5897.2|0
1591109700000|2020-06-02 14:55:00|5917.39|5917.39|5927.5|5927.5|5936.56|5936.56|5917.39|5917.39|0
1591110000000|2020-06-02 15:00:00|5928.76|5928.76|5925.93|5925.93|5928.87|5928.87|5910.86|5910.86|0
1591110300000|2020-06-02 15:05:00|5925.45|5925.45|5913.92|5913.92|5927.5|5927.5|5913.92|5913.92|0
1591110600000|2020-06-02 15:10:00|5913.54|5913.54|5910.47|5910.47|5921.22|5921.22|5910.47|5910.47|0
1591110900000|2020-06-02 15:15:00|5908.44|5908.44|5920.18|5920.18|5920.18|5920.18|5903.84|5903.84|0
1591111200000|2020-06-02 15:20:00|5918.92|5918.92|5909.11|5909.11|5918.92|5918.92|5907.85|5907.85|0
1591111500000|2020-06-02 15:25:00|5909.32|5909.32|5902.07|5902.07|5917.19|5917.19|5901.97|5901.97|0
1591168500000|2020-06-03 07:15:00|6024.1|6024.1|6055.6|6055.6|6061.03|6061.03|6018.83|6018.83|0
1591168800000|2020-06-03 07:20:00|6055.91|6055.91|6060.98|6060.98|6072.28|6072.28|6041.83|6041.83|0
1591169100000|2020-06-03 07:25:00|6057.48|6057.48|6066.12|6066.12|6077.68|6077.68|6055.6|6055.6|0
1591169400000|2020-06-03 07:30:00|6064.85|6064.85|6054.57|6054.57|6065.92|6065.92|6052.29|6052.29|0
1591169700000|2020-06-03 07:35:00|6055.34|6055.34|6079.76|6079.76|6082.02|6082.02|6049.04|6049.04|0
1591170000000|2020-06-03 07:40:00|6080.14|6080.14|6080.81|6080.81|6094.46|6094.46|6080.14|6080.14|0
1591170300000|2020-06-03 07:45:00|6081.19|6081.19|6102.58|6102.58|6103.85|6103.85|6081.19|6081.19|0
1591170600000|2020-06-03 07:50:00|6101.43|6101.43|6099.11|6099.11|6115.6|6115.6|6094.94|6094.94|0
1591170900000|2020-06-03 07:55:00|6099.49|6099.49|6098.69|6098.69|6108.32|6108.32|6090.11|6090.11|0
1591171200000|2020-06-03 08:00:00|6100.22|6100.22|6101.38|6101.38|6108.25|6108.25|6098.33|6098.33|0
1591171500000|2020-06-03 08:05:00|6103.91|6103.91|6107.5|6107.5|6117.66|6117.66|6103.64|6103.64|0
1591171800000|2020-06-03 08:10:00|6111.08|6111.08|6100.92|6100.92|6112.05|6112.05|6099.38|6099.38|0
1591172100000|2020-06-03 08:15:00|6100.81|6100.81|6106.58|6106.58|6107.16|6107.16|6091.79|6091.79|0
1591172400000|2020-06-03 08:20:00|6111.65|6111.65|6111.69|6111.69|6115.73|6115.73|6106.28|6106.28|0
1591172700000|2020-06-03 08:25:00|6111.79|6111.79|6103.29|6103.29|6112|6112|6103.29|6103.29|0
1591173000000|2020-06-03 08:30:00|6103.5|6103.5|6117.07|6117.07|6117.66|6117.66|6103.39|6103.39|0
1591173300000|2020-06-03 08:35:00|6117.48|6117.48|6119.07|6119.07|6120.66|6120.66|6112.68|6112.68|0
1591173600000|2020-06-03 08:40:00|6119.45|6119.45|6117.45|6117.45|6122.98|6122.98|6114.79|6114.79|0
1591173900000|2020-06-03 08:45:00|6118.6|6118.6|6132.4|6132.4|6132.4|6132.4|6117.04|6117.04|0
1591174200000|2020-06-03 08:50:00|6132.78|6132.78|6137.1|6137.1|6138.3|6138.3|6132.78|6132.78|0
1591174500000|2020-06-03 08:55:00|6137.86|6137.86|6149.02|6149.02|6156.99|6156.99|6137.86|6137.86|0
1591174800000|2020-06-03 09:00:00|6149.6|6149.6|6130.27|6130.27|6150.38|6150.38|6128.32|6128.32|0
1591175100000|2020-06-03 09:05:00|6129.12|6129.12|6133.53|6133.53|6136.94|6136.94|6127.11|6127.11|0
1591175400000|2020-06-03 09:10:00|6133.73|6133.73|6141.66|6141.66|6141.66|6141.66|6131.44|6131.44|0
1591175700000|2020-06-03 09:15:00|6140.4|6140.4|6127.57|6127.57|6142.2|6142.2|6125.47|6125.47|0
1591176000000|2020-06-03 09:20:00|6127.67|6127.67|6136.59|6136.59|6136.82|6136.82|6122.78|6122.78|0
1591176300000|2020-06-03 09:25:00|6135.32|6135.32|6132.71|6132.71|6138.36|6138.36|6119.32|6119.32|0
1591176600000|2020-06-03 09:30:00|6131.55|6131.55|6135.7|6135.7|6136.93|6136.93|6131.55|6131.55|0
1591176900000|2020-06-03 09:35:00|6135.12|6135.12|6126.23|6126.23|6137.07|6137.07|6125.46|6125.46|0
1591177200000|2020-06-03 09:40:00|6125.65|6125.65|6113.63|6113.63|6127.09|6127.09|6107.29|6107.29|0
1591177500000|2020-06-03 09:45:00|6113.48|6113.48|6117.5|6117.5|6118.28|6118.28|6113.05|6113.05|0
1591177800000|2020-06-03 09:50:00|6117.88|6117.88|6117.07|6117.07|6119.14|6119.14|6112.95|6112.95|0
1591178100000|2020-06-03 09:55:00|6116.97|6116.97|6116.09|6116.09|6122.71|6122.71|6113.9|6113.9|0
1591178400000|2020-06-03 10:00:00|6116.19|6116.19|6091.65|6091.65|6116.19|6116.19|6091.65|6091.65|0
1591178700000|2020-06-03 10:05:00|6091.44|6091.44|6109.96|6109.96|6110.63|6110.63|6087.33|6087.33|0
1591179000000|2020-06-03 10:10:00|6110.54|6110.54|6114.49|6114.49|6122.62|6122.62|6110.54|6110.54|0
1591179300000|2020-06-03 10:15:00|6113.23|6113.23|6110.8|6110.8|6113.23|6113.23|6107.4|6107.4|0
1591179600000|2020-06-03 10:20:00|6112.24|6112.24|6116.76|6116.76|6119.26|6119.26|6111.39|6111.39|0
1591179900000|2020-06-03 10:25:00|6117.92|6117.92|6133.87|6133.87|6134.04|6134.04|6117.92|6117.92|0
1591180200000|2020-06-03 10:30:00|6132.6|6132.6|6122.41|6122.41|6132.6|6132.6|6122.41|6122.41|0
1591180500000|2020-06-03 10:35:00|6121.64|6121.64|6120.43|6120.43|6130.25|6130.25|6117.64|6117.64|0
1591180800000|2020-06-03 10:40:00|6119.16|6119.16|6120.13|6120.13|6121.49|6121.49|6115.97|6115.97|0
1591181100000|2020-06-03 10:45:00|6120.28|6120.28|6109.24|6109.24|6121.01|6121.01|6109.24|6109.24|0
1591181400000|2020-06-03 10:50:00|6109.62|6109.62|6105.79|6105.79|6120|6120|6105.79|6105.79|0
1591181700000|2020-06-03 10:55:00|6106|6106|6111.24|6111.24|6116.84|6116.84|6105.17|6105.17|0
1591182000000|2020-06-03 11:00:00|6111.04|6111.04|6117.39|6117.39|6120.43|6120.43|6109.31|6109.31|0
1591182300000|2020-06-03 11:05:00|6116.82|6116.82|6130.45|6130.45|6130.45|6130.45|6115.85|6115.85|0
1591182600000|2020-06-03 11:10:00|6129.87|6129.87|6124.56|6124.56|6132.14|6132.14|6124.56|6124.56|0
1591182900000|2020-06-03 11:15:00|6124.18|6124.18|6113.87|6113.87|6128.23|6128.23|6113.87|6113.87|0
1591183200000|2020-06-03 11:20:00|6114.18|6114.18|6111.14|6111.14|6117.06|6117.06|6111.14|6111.14|0
1591183500000|2020-06-03 11:25:00|6112.4|6112.4|6111.68|6111.68|6116.31|6116.31|6109.63|6109.63|0
1591183800000|2020-06-03 11:30:00|6110.71|6110.71|6096.48|6096.48|6110.71|6110.71|6092.2|6092.2|0
1591184100000|2020-06-03 11:35:00|6096.1|6096.1|6108.77|6108.77|6111.02|6111.02|6096.1|6096.1|0
1591184400000|2020-06-03 11:40:00|6109.15|6109.15|6114.81|6114.81|6118.84|6118.84|6109.15|6109.15|0
1591184700000|2020-06-03 11:45:00|6114.92|6114.92|6131.81|6131.81|6131.81|6131.81|6114.92|6114.92|0
1591185000000|2020-06-03 11:50:00|6132.63|6132.63|6136.63|6136.63|6137.5|6137.5|6129.25|6129.25|0
1591185300000|2020-06-03 11:55:00|6137.2|6137.2|6124.86|6124.86|6137.2|6137.2|6124.86|6124.86|0
1591185600000|2020-06-03 12:00:00|6124.48|6124.48|6130.92|6130.92|6132.95|6132.95|6116.72|6116.72|0
1591185900000|2020-06-03 12:05:00|6131.3|6131.3|6124.03|6124.03|6135.46|6135.46|6120.08|6120.08|0
1591186200000|2020-06-03 12:10:00|6121.49|6121.49|6123.92|6123.92|6129.67|6129.67|6121.49|6121.49|0
1591186500000|2020-06-03 12:15:00|6124.13|6124.13|6131.52|6131.52|6131.52|6131.52|6121.57|6121.57|0
1591186800000|2020-06-03 12:20:00|6131.73|6131.73|6127.29|6127.29|6133.77|6133.77|6126.33|6126.33|0
1591187100000|2020-06-03 12:25:00|6128.93|6128.93|6126.2|6126.2|6132.32|6132.32|6124.08|6124.08|0
1591187400000|2020-06-03 12:30:00|6127.47|6127.47|6138.57|6138.57|6139.72|6139.72|6127.47|6127.47|0
1591187700000|2020-06-03 12:35:00|6139.84|6139.84|6135.84|6135.84|6141.37|6141.37|6133.24|6133.24|0
1591188000000|2020-06-03 12:40:00|6133.31|6133.31|6136.19|6136.19|6138.82|6138.82|6133.31|6133.31|0
1591188300000|2020-06-03 12:45:00|6136.09|6136.09|6131.58|6131.58|6141.27|6141.27|6131.58|6131.58|0
1591188600000|2020-06-03 12:50:00|6131.79|6131.79|6143.79|6143.79|6144.17|6144.17|6131.79|6131.79|0
1591188900000|2020-06-03 12:55:00|6145.06|6145.06|6133.49|6133.49|6146.9|6146.9|6133.49|6133.49|0
1591189200000|2020-06-03 13:00:00|6133.28|6133.28|6129.37|6129.37|6134.2|6134.2|6127.16|6127.16|0
1591189500000|2020-06-03 13:05:00|6128.61|6128.61|6129.59|6129.59|6132.23|6132.23|6126.63|6126.63|0
1591189800000|2020-06-03 13:10:00|6128.32|6128.32|6130.97|6130.97|6130.97|6130.97|6122.5|6122.5|0
1591190100000|2020-06-03 13:15:00|6131.35|6131.35|6142.53|6142.53|6144.49|6144.49|6131.28|6131.28|0
1591190400000|2020-06-03 13:20:00|6142.15|6142.15|6159.1|6159.1|6163.97|6163.97|6141.57|6141.57|0
1591190700000|2020-06-03 13:25:00|6160.37|6160.37|6172.39|6172.39|6173.35|6173.35|6155.96|6155.96|0
1591191000000|2020-06-03 13:30:00|6172.01|6172.01|6204.98|6204.98|6204.98|6204.98|6169.95|6169.95|0
1591191300000|2020-06-03 13:35:00|6204.4|6204.4|6202.51|6202.51|6208.79|6208.79|6191.68|6191.68|0
1591191600000|2020-06-03 13:40:00|6205.04|6205.04|6205.85|6205.85|6216.06|6216.06|6204.02|6204.02|0
1591191900000|2020-06-03 13:45:00|6207.57|6207.57|6203.57|6203.57|6214.84|6214.84|6201.8|6201.8|0
1591192200000|2020-06-03 13:50:00|6204.15|6204.15|6205.13|6205.13|6217.56|6217.56|6199.32|6199.32|0
1591192500000|2020-06-03 13:55:00|6205.51|6205.51|6229.48|6229.48|6230.25|6230.25|6205.51|6205.51|0
1591192800000|2020-06-03 14:00:00|6230.75|6230.75|6244.95|6244.95|6254.64|6254.64|6229.19|6229.19|0
1591193100000|2020-06-03 14:05:00|6245.33|6245.33|6239.98|6239.98|6255.17|6255.17|6239.98|6239.98|0
1591193400000|2020-06-03 14:10:00|6239.41|6239.41|6251.1|6251.1|6252.68|6252.68|6228.16|6228.16|0
1591193700000|2020-06-03 14:15:00|6250.99|6250.99|6243.96|6243.96|6258.2|6258.2|6238.42|6238.42|0
1591194000000|2020-06-03 14:20:00|6245.12|6245.12|6254.93|6254.93|6256.1|6256.1|6244.33|6244.33|0
1591194300000|2020-06-03 14:25:00|6255.31|6255.31|6259.11|6259.11|6260.65|6260.65|6251.51|6251.51|0
1591194600000|2020-06-03 14:30:00|6258.73|6258.73|6275.01|6275.01|6277.44|6277.44|6258.05|6258.05|0
1591194900000|2020-06-03 14:35:00|6275.39|6275.39|6276.28|6276.28|6286.27|6286.27|6273.74|6273.74|0
1591195200000|2020-06-03 14:40:00|6275.01|6275.01|6284.74|6284.74|6284.74|6284.74|6266.79|6266.79|0
1591195500000|2020-06-03 14:45:00|6284.16|6284.16|6279.77|6279.77|6284.74|6284.74|6270.85|6270.85|0
1591195800000|2020-06-03 14:50:00|6280.16|6280.16|6269.18|6269.18|6282.25|6282.25|6258.57|6258.57|0
1591196100000|2020-06-03 14:55:00|6271.03|6271.03|6251.5|6251.5|6272.37|6272.37|6251.5|6251.5|0
1591196400000|2020-06-03 15:00:00|6250.82|6250.82|6275.04|6275.04|6275.15|6275.15|6243.56|6243.56|0
1591196700000|2020-06-03 15:05:00|6276.1|6276.1|6277.99|6277.99|6285.98|6285.98|6274.99|6274.99|0
1591197000000|2020-06-03 15:10:00|6279.26|6279.26|6282.83|6282.83|6291.33|6291.33|6279.16|6279.16|0
1591197300000|2020-06-03 15:15:00|6282.73|6282.73|6280.77|6280.77|6298.59|6298.59|6278.55|6278.55|0
1591197600000|2020-06-03 15:20:00|6282.03|6282.03|6284.57|6284.57|6289.32|6289.32|6278.84|6278.84|0
1591197900000|2020-06-03 15:25:00|6282.03|6282.03|6299.74|6299.74|6300.96|6300.96|6280.6|6280.6|0
1591168500000|2020-06-03 07:15:00|6024.1|6024.1|6055.6|6055.6|6061.03|6061.03|6018.83|6018.83|0
1591168800000|2020-06-03 07:20:00|6055.91|6055.91|6060.98|6060.98|6072.28|6072.28|6041.83|6041.83|0
1591169100000|2020-06-03 07:25:00|6057.48|6057.48|6066.12|6066.12|6077.68|6077.68|6055.6|6055.6|0
1591169400000|2020-06-03 07:30:00|6064.85|6064.85|6054.57|6054.57|6065.92|6065.92|6052.29|6052.29|0
1591169700000|2020-06-03 07:35:00|6055.34|6055.34|6079.76|6079.76|6082.02|6082.02|6049.04|6049.04|0
1591170000000|2020-06-03 07:40:00|6080.14|6080.14|6080.81|6080.81|6094.46|6094.46|6080.14|6080.14|0
1591170300000|2020-06-03 07:45:00|6081.19|6081.19|6102.58|6102.58|6103.85|6103.85|6081.19|6081.19|0
1591170600000|2020-06-03 07:50:00|6101.43|6101.43|6099.11|6099.11|6115.6|6115.6|6094.94|6094.94|0
1591170900000|2020-06-03 07:55:00|6099.49|6099.49|6098.69|6098.69|6108.32|6108.32|6090.11|6090.11|0
1591171200000|2020-06-03 08:00:00|6100.22|6100.22|6101.38|6101.38|6108.25|6108.25|6098.33|6098.33|0
1591171500000|2020-06-03 08:05:00|6103.91|6103.91|6107.5|6107.5|6117.66|6117.66|6103.64|6103.64|0
1591171800000|2020-06-03 08:10:00|6111.08|6111.08|6100.92|6100.92|6112.05|6112.05|6099.38|6099.38|0
1591172100000|2020-06-03 08:15:00|6100.81|6100.81|6106.58|6106.58|6107.16|6107.16|6091.79|6091.79|0
1591172400000|2020-06-03 08:20:00|6111.65|6111.65|6111.69|6111.69|6115.73|6115.73|6106.28|6106.28|0
1591172700000|2020-06-03 08:25:00|6111.79|6111.79|6103.29|6103.29|6112|6112|6103.29|6103.29|0
1591173000000|2020-06-03 08:30:00|6103.5|6103.5|6117.07|6117.07|6117.66|6117.66|6103.39|6103.39|0
1591173300000|2020-06-03 08:35:00|6117.48|6117.48|6119.07|6119.07|6120.66|6120.66|6112.68|6112.68|0
1591173600000|2020-06-03 08:40:00|6119.45|6119.45|6117.45|6117.45|6122.98|6122.98|6114.79|6114.79|0
1591173900000|2020-06-03 08:45:00|6118.6|6118.6|6132.4|6132.4|6132.4|6132.4|6117.04|6117.04|0
1591174200000|2020-06-03 08:50:00|6132.78|6132.78|6137.1|6137.1|6138.3|6138.3|6132.78|6132.78|0
1591174500000|2020-06-03 08:55:00|6137.86|6137.86|6149.02|6149.02|6156.99|6156.99|6137.86|6137.86|0
1591174800000|2020-06-03 09:00:00|6149.6|6149.6|6130.27|6130.27|6150.38|6150.38|6128.32|6128.32|0
1591175100000|2020-06-03 09:05:00|6129.12|6129.12|6133.53|6133.53|6136.94|6136.94|6127.11|6127.11|0
1591175400000|2020-06-03 09:10:00|6133.73|6133.73|6141.66|6141.66|6141.66|6141.66|6131.44|6131.44|0
1591175700000|2020-06-03 09:15:00|6140.4|6140.4|6127.57|6127.57|6142.2|6142.2|6125.47|6125.47|0
1591176000000|2020-06-03 09:20:00|6127.67|6127.67|6136.59|6136.59|6136.82|6136.82|6122.78|6122.78|0
1591176300000|2020-06-03 09:25:00|6135.32|6135.32|6132.71|6132.71|6138.36|6138.36|6119.32|6119.32|0
1591176600000|2020-06-03 09:30:00|6131.55|6131.55|6135.7|6135.7|6136.93|6136.93|6131.55|6131.55|0
1591176900000|2020-06-03 09:35:00|6135.12|6135.12|6126.23|6126.23|6137.07|6137.07|6125.46|6125.46|0
1591177200000|2020-06-03 09:40:00|6125.65|6125.65|6113.63|6113.63|6127.09|6127.09|6107.29|6107.29|0
1591177500000|2020-06-03 09:45:00|6113.48|6113.48|6117.5|6117.5|6118.28|6118.28|6113.05|6113.05|0
1591177800000|2020-06-03 09:50:00|6117.88|6117.88|6117.07|6117.07|6119.14|6119.14|6112.95|6112.95|0
1591178100000|2020-06-03 09:55:00|6116.97|6116.97|6116.09|6116.09|6122.71|6122.71|6113.9|6113.9|0
1591178400000|2020-06-03 10:00:00|6116.19|6116.19|6091.65|6091.65|6116.19|6116.19|6091.65|6091.65|0
1591178700000|2020-06-03 10:05:00|6091.44|6091.44|6109.96|6109.96|6110.63|6110.63|6087.33|6087.33|0
1591179000000|2020-06-03 10:10:00|6110.54|6110.54|6114.49|6114.49|6122.62|6122.62|6110.54|6110.54|0
1591179300000|2020-06-03 10:15:00|6113.23|6113.23|6110.8|6110.8|6113.23|6113.23|6107.4|6107.4|0
1591179600000|2020-06-03 10:20:00|6112.24|6112.24|6116.76|6116.76|6119.26|6119.26|6111.39|6111.39|0
1591179900000|2020-06-03 10:25:00|6117.92|6117.92|6133.87|6133.87|6134.04|6134.04|6117.92|6117.92|0
1591180200000|2020-06-03 10:30:00|6132.6|6132.6|6122.41|6122.41|6132.6|6132.6|6122.41|6122.41|0
1591180500000|2020-06-03 10:35:00|6121.64|6121.64|6120.43|6120.43|6130.25|6130.25|6117.64|6117.64|0
1591180800000|2020-06-03 10:40:00|6119.16|6119.16|6120.13|6120.13|6121.49|6121.49|6115.97|6115.97|0
1591181100000|2020-06-03 10:45:00|6120.28|6120.28|6109.24|6109.24|6121.01|6121.01|6109.24|6109.24|0
1591181400000|2020-06-03 10:50:00|6109.62|6109.62|6105.79|6105.79|6120|6120|6105.79|6105.79|0
1591181700000|2020-06-03 10:55:00|6106|6106|6111.24|6111.24|6116.84|6116.84|6105.17|6105.17|0
1591182000000|2020-06-03 11:00:00|6111.04|6111.04|6117.39|6117.39|6120.43|6120.43|6109.31|6109.31|0
1591182300000|2020-06-03 11:05:00|6116.82|6116.82|6130.45|6130.45|6130.45|6130.45|6115.85|6115.85|0
1591182600000|2020-06-03 11:10:00|6129.87|6129.87|6124.56|6124.56|6132.14|6132.14|6124.56|6124.56|0
1591182900000|2020-06-03 11:15:00|6124.18|6124.18|6113.87|6113.87|6128.23|6128.23|6113.87|6113.87|0
1591183200000|2020-06-03 11:20:00|6114.18|6114.18|6111.14|6111.14|6117.06|6117.06|6111.14|6111.14|0
1591183500000|2020-06-03 11:25:00|6112.4|6112.4|6111.68|6111.68|6116.31|6116.31|6109.63|6109.63|0
1591183800000|2020-06-03 11:30:00|6110.71|6110.71|6096.48|6096.48|6110.71|6110.71|6092.2|6092.2|0
1591184100000|2020-06-03 11:35:00|6096.1|6096.1|6108.77|6108.77|6111.02|6111.02|6096.1|6096.1|0
1591184400000|2020-06-03 11:40:00|6109.15|6109.15|6114.81|6114.81|6118.84|6118.84|6109.15|6109.15|0
1591184700000|2020-06-03 11:45:00|6114.92|6114.92|6131.81|6131.81|6131.81|6131.81|6114.92|6114.92|0
1591185000000|2020-06-03 11:50:00|6132.63|6132.63|6136.63|6136.63|6137.5|6137.5|6129.25|6129.25|0
1591185300000|2020-06-03 11:55:00|6137.2|6137.2|6124.86|6124.86|6137.2|6137.2|6124.86|6124.86|0
1591185600000|2020-06-03 12:00:00|6124.48|6124.48|6130.92|6130.92|6132.95|6132.95|6116.72|6116.72|0
1591185900000|2020-06-03 12:05:00|6131.3|6131.3|6124.03|6124.03|6135.46|6135.46|6120.08|6120.08|0
1591186200000|2020-06-03 12:10:00|6121.49|6121.49|6123.92|6123.92|6129.67|6129.67|6121.49|6121.49|0
1591186500000|2020-06-03 12:15:00|6124.13|6124.13|6131.52|6131.52|6131.52|6131.52|6121.57|6121.57|0
1591186800000|2020-06-03 12:20:00|6131.73|6131.73|6127.29|6127.29|6133.77|6133.77|6126.33|6126.33|0
1591187100000|2020-06-03 12:25:00|6128.93|6128.93|6126.2|6126.2|6132.32|6132.32|6124.08|6124.08|0
1591187400000|2020-06-03 12:30:00|6127.47|6127.47|6138.57|6138.57|6139.72|6139.72|6127.47|6127.47|0
1591187700000|2020-06-03 12:35:00|6139.84|6139.84|6135.84|6135.84|6141.37|6141.37|6133.24|6133.24|0
1591188000000|2020-06-03 12:40:00|6133.31|6133.31|6136.19|6136.19|6138.82|6138.82|6133.31|6133.31|0
1591188300000|2020-06-03 12:45:00|6136.09|6136.09|6131.58|6131.58|6141.27|6141.27|6131.58|6131.58|0
1591188600000|2020-06-03 12:50:00|6131.79|6131.79|6143.79|6143.79|6144.17|6144.17|6131.79|6131.79|0
1591188900000|2020-06-03 12:55:00|6145.06|6145.06|6133.49|6133.49|6146.9|6146.9|6133.49|6133.49|0
1591189200000|2020-06-03 13:00:00|6133.28|6133.28|6129.37|6129.37|6134.2|6134.2|6127.16|6127.16|0
1591189500000|2020-06-03 13:05:00|6128.61|6128.61|6129.59|6129.59|6132.23|6132.23|6126.63|6126.63|0
1591189800000|2020-06-03 13:10:00|6128.32|6128.32|6130.97|6130.97|6130.97|6130.97|6122.5|6122.5|0
1591190100000|2020-06-03 13:15:00|6131.35|6131.35|6142.53|6142.53|6144.49|6144.49|6131.28|6131.28|0
1591190400000|2020-06-03 13:20:00|6142.15|6142.15|6159.1|6159.1|6163.97|6163.97|6141.57|6141.57|0
1591190700000|2020-06-03 13:25:00|6160.37|6160.37|6172.39|6172.39|6173.35|6173.35|6155.96|6155.96|0
1591191000000|2020-06-03 13:30:00|6172.01|6172.01|6204.98|6204.98|6204.98|6204.98|6169.95|6169.95|0
1591191300000|2020-06-03 13:35:00|6204.4|6204.4|6202.51|6202.51|6208.79|6208.79|6191.68|6191.68|0
1591191600000|2020-06-03 13:40:00|6205.04|6205.04|6205.85|6205.85|6216.06|6216.06|6204.02|6204.02|0
1591191900000|2020-06-03 13:45:00|6207.57|6207.57|6203.57|6203.57|6214.84|6214.84|6201.8|6201.8|0
1591192200000|2020-06-03 13:50:00|6204.15|6204.15|6205.13|6205.13|6217.56|6217.56|6199.32|6199.32|0
1591192500000|2020-06-03 13:55:00|6205.51|6205.51|6229.48|6229.48|6230.25|6230.25|6205.51|6205.51|0
1591192800000|2020-06-03 14:00:00|6230.75|6230.75|6244.95|6244.95|6254.64|6254.64|6229.19|6229.19|0
1591193100000|2020-06-03 14:05:00|6245.33|6245.33|6239.98|6239.98|6255.17|6255.17|6239.98|6239.98|0
1591193400000|2020-06-03 14:10:00|6239.41|6239.41|6251.1|6251.1|6252.68|6252.68|6228.16|6228.16|0
1591193700000|2020-06-03 14:15:00|6250.99|6250.99|6243.96|6243.96|6258.2|6258.2|6238.42|6238.42|0
1591194000000|2020-06-03 14:20:00|6245.12|6245.12|6254.93|6254.93|6256.1|6256.1|6244.33|6244.33|0
1591194300000|2020-06-03 14:25:00|6255.31|6255.31|6259.11|6259.11|6260.65|6260.65|6251.51|6251.51|0
1591194600000|2020-06-03 14:30:00|6258.73|6258.73|6275.01|6275.01|6277.44|6277.44|6258.05|6258.05|0
1591194900000|2020-06-03 14:35:00|6275.39|6275.39|6276.28|6276.28|6286.27|6286.27|6273.74|6273.74|0
1591195200000|2020-06-03 14:40:00|6275.01|6275.01|6284.74|6284.74|6284.74|6284.74|6266.79|6266.79|0
1591195500000|2020-06-03 14:45:00|6284.16|6284.16|6279.77|6279.77|6284.74|6284.74|6270.85|6270.85|0
1591195800000|2020-06-03 14:50:00|6280.16|6280.16|6269.18|6269.18|6282.25|6282.25|6258.57|6258.57|0
1591196100000|2020-06-03 14:55:00|6271.03|6271.03|6251.5|6251.5|6272.37|6272.37|6251.5|6251.5|0
1591196400000|2020-06-03 15:00:00|6250.82|6250.82|6275.04|6275.04|6275.15|6275.15|6243.56|6243.56|0
1591196700000|2020-06-03 15:05:00|6276.1|6276.1|6277.99|6277.99|6285.98|6285.98|6274.99|6274.99|0
1591197000000|2020-06-03 15:10:00|6279.26|6279.26|6282.83|6282.83|6291.33|6291.33|6279.16|6279.16|0
1591197300000|2020-06-03 15:15:00|6282.73|6282.73|6280.77|6280.77|6298.59|6298.59|6278.55|6278.55|0
1591197600000|2020-06-03 15:20:00|6282.03|6282.03|6284.57|6284.57|6289.32|6289.32|6278.84|6278.84|0
1591197900000|2020-06-03 15:25:00|6282.03|6282.03|6299.74|6299.74|6300.96|6300.96|6280.6|6280.6|0
1591254900000|2020-06-04 07:15:00|6242.5|6242.5|6245.63|6245.63|6246.01|6246.01|6234.07|6234.07|0
1591255200000|2020-06-04 07:20:00|6244.48|6244.48|6201.66|6201.66|6244.48|6244.48|6193.8|6193.8|0
1591255500000|2020-06-04 07:25:00|6197.21|6197.21|6188.24|6188.24|6212.35|6212.35|6186.86|6186.86|0
1591255800000|2020-06-04 07:30:00|6190.77|6190.77|6211.79|6211.79|6215.02|6215.02|6182.88|6182.88|0
1591256100000|2020-06-04 07:35:00|6211.49|6211.49|6233.57|6233.57|6233.83|6233.83|6203.71|6203.71|0
1591256400000|2020-06-04 07:40:00|6233.19|6233.19|6223.18|6223.18|6235.33|6235.33|6223.18|6223.18|0
1591256700000|2020-06-04 07:45:00|6223.63|6223.63|6218.34|6218.34|6224.83|6224.83|6215.33|6215.33|0
1591257000000|2020-06-04 07:50:00|6218.65|6218.65|6243.11|6243.11|6243.33|6243.33|6218.65|6218.65|0
1591257300000|2020-06-04 07:55:00|6243.87|6243.87|6269.22|6269.22|6271.34|6271.34|6243.87|6243.87|0
1591257600000|2020-06-04 08:00:00|6268.65|6268.65|6270.36|6270.36|6275.04|6275.04|6264.26|6264.26|0
1591257900000|2020-06-04 08:05:00|6270.67|6270.67|6332.53|6332.53|6332.53|6332.53|6270.67|6270.67|0
1591258200000|2020-06-04 08:10:00|6333.29|6333.29|6314.73|6314.73|6335.58|6335.58|6310.33|6310.33|0
1591258500000|2020-06-04 08:15:00|6314.15|6314.15|6286.98|6286.98|6314.25|6314.25|6281.34|6281.34|0
1591258800000|2020-06-04 08:20:00|6288.25|6288.25|6302.18|6302.18|6306.06|6306.06|6283.62|6283.62|0
1591259100000|2020-06-04 08:25:00|6302.94|6302.94|6303.23|6303.23|6317.06|6317.06|6301.97|6301.97|0
1591259400000|2020-06-04 08:30:00|6301.97|6301.97|6303.42|6303.42|6314.32|6314.32|6294.73|6294.73|0
1591259700000|2020-06-04 08:35:00|6301.69|6301.69|6293.43|6293.43|6307.61|6307.61|6293.43|6293.43|0
1591260000000|2020-06-04 08:40:00|6292.86|6292.86|6292.62|6292.62|6300.06|6300.06|6292.35|6292.35|0
1591260300000|2020-06-04 08:45:00|6291.35|6291.35|6295.17|6295.17|6297.8|6297.8|6288.11|6288.11|0
1591260600000|2020-06-04 08:50:00|6294.79|6294.79|6303.96|6303.96|6305.8|6305.8|6291.78|6291.78|0
1591260900000|2020-06-04 08:55:00|6303.58|6303.58|6290.94|6290.94|6305.43|6305.43|6290.94|6290.94|0
1591261200000|2020-06-04 09:00:00|6291.32|6291.32|6272.41|6272.41|6291.32|6291.32|6264.12|6264.12|0
1591261500000|2020-06-04 09:05:00|6272.03|6272.03|6279.85|6279.85|6283.35|6283.35|6268.19|6268.19|0
1591261800000|2020-06-04 09:10:00|6281.12|6281.12|6267.91|6267.91|6281.3|6281.3|6265.87|6265.87|0
1591262100000|2020-06-04 09:15:00|6267.71|6267.71|6252.08|6252.08|6267.71|6267.71|6244.48|6244.48|0
1591262400000|2020-06-04 09:20:00|6252.66|6252.66|6229.3|6229.3|6254.01|6254.01|6229.3|6229.3|0
1591262700000|2020-06-04 09:25:00|6228.92|6228.92|6216.94|6216.94|6228.92|6228.92|6208.1|6208.1|0
1591263000000|2020-06-04 09:30:00|6217.73|6217.73|6235.82|6235.82|6242.9|6242.9|6217.73|6217.73|0
1591263300000|2020-06-04 09:35:00|6235.43|6235.43|6245.14|6245.14|6246.45|6246.45|6235.43|6235.43|0
1591263600000|2020-06-04 09:40:00|6244.76|6244.76|6239.46|6239.46|6246.19|6246.19|6235.76|6235.76|0
1591263900000|2020-06-04 09:45:00|6239.26|6239.26|6231.74|6231.74|6240.52|6240.52|6227.44|6227.44|0
1591264200000|2020-06-04 09:50:00|6232.9|6232.9|6234.84|6234.84|6242.03|6242.03|6229.8|6229.8|0
1591264500000|2020-06-04 09:55:00|6236.11|6236.11|6227.52|6227.52|6240.13|6240.13|6227.52|6227.52|0
1591264800000|2020-06-04 10:00:00|6227.73|6227.73|6226|6226|6230.26|6230.26|6216.87|6216.87|0
1591265100000|2020-06-04 10:05:00|6225.9|6225.9|6221.15|6221.15|6226.28|6226.28|6217.09|6217.09|0
1591265400000|2020-06-04 10:10:00|6221.73|6221.73|6232.71|6232.71|6234.45|6234.45|6221.73|6221.73|0
1591265700000|2020-06-04 10:15:00|6232.61|6232.61|6255.45|6255.45|6255.45|6255.45|6232.56|6232.56|0
1591266000000|2020-06-04 10:20:00|6254.87|6254.87|6261.66|6261.66|6261.66|6261.66|6252.47|6252.47|0
1591266300000|2020-06-04 10:25:00|6262.23|6262.23|6250.17|6250.17|6262.23|6262.23|6246.04|6246.04|0
1591266600000|2020-06-04 10:30:00|6248.91|6248.91|6256.54|6256.54|6260.02|6260.02|6248.6|6248.6|0
1591266900000|2020-06-04 10:35:00|6255.96|6255.96|6255.36|6255.36|6260.42|6260.42|6251.57|6251.57|0
1591267200000|2020-06-04 10:40:00|6256.63|6256.63|6266.01|6266.01|6267.35|6267.35|6256.63|6256.63|0
1591267500000|2020-06-04 10:45:00|6266.46|6266.46|6251.05|6251.05|6267.62|6267.62|6247.76|6247.76|0
1591267800000|2020-06-04 10:50:00|6250.95|6250.95|6254.4|6254.4|6255.66|6255.66|6246.42|6246.42|0
1591268100000|2020-06-04 10:55:00|6254.09|6254.09|6262.61|6262.61|6262.61|6262.61|6253.99|6253.99|0
1591268400000|2020-06-04 11:00:00|6263.76|6263.76|6255.17|6255.17|6265.83|6265.83|6250.77|6250.77|0
1591268700000|2020-06-04 11:05:00|6255.94|6255.94|6240.67|6240.67|6257.61|6257.61|6240.67|6240.67|0
1591269000000|2020-06-04 11:10:00|6240.47|6240.47|6245.22|6245.22|6247.38|6247.38|6240.47|6240.47|0
1591269300000|2020-06-04 11:15:00|6244.46|6244.46|6250.67|6250.67|6251.05|6251.05|6243.4|6243.4|0
1591269600000|2020-06-04 11:20:00|6250.77|6250.77|6250.67|6250.67|6252.04|6252.04|6238.41|6238.41|0
1591269900000|2020-06-04 11:25:00|6250.57|6250.57|6249.58|6249.58|6251.84|6251.84|6247.55|6247.55|0
1591270200000|2020-06-04 11:30:00|6248.81|6248.81|6246.66|6246.66|6251.9|6251.9|6243.31|6243.31|0
1591270500000|2020-06-04 11:35:00|6247.04|6247.04|6250.34|6250.34|6254.55|6254.55|6245.89|6245.89|0
1591270800000|2020-06-04 11:40:00|6250.44|6250.44|6224.21|6224.21|6251.31|6251.31|6224.21|6224.21|0
1591271100000|2020-06-04 11:45:00|6223.06|6223.06|6270.08|6270.08|6272.83|6272.83|6222.96|6222.96|0
1591271400000|2020-06-04 11:50:00|6271.23|6271.23|6324.88|6324.88|6327.18|6327.18|6271.23|6271.23|0
1591271700000|2020-06-04 11:55:00|6326.15|6326.15|6296.94|6296.94|6336.3|6336.3|6293.96|6293.96|0
1591272000000|2020-06-04 12:00:00|6295.04|6295.04|6291.53|6291.53|6309.66|6309.66|6291.53|6291.53|0
1591272300000|2020-06-04 12:05:00|6291.63|6291.63|6277.11|6277.11|6293.1|6293.1|6277.11|6277.11|0
1591272600000|2020-06-04 12:10:00|6276.73|6276.73|6248.1|6248.1|6276.73|6276.73|6240.44|6240.44|0
1591272900000|2020-06-04 12:15:00|6249.24|6249.24|6255.37|6255.37|6262.71|6262.71|6241.32|6241.32|0
1591273200000|2020-06-04 12:20:00|6254.99|6254.99|6259.92|6259.92|6259.92|6259.92|6250.34|6250.34|0
1591273500000|2020-06-04 12:25:00|6257.39|6257.39|6235.55|6235.55|6257.39|6257.39|6235.55|6235.55|0
1591273800000|2020-06-04 12:30:00|6234.98|6234.98|6202.2|6202.2|6237.03|6237.03|6200.42|6200.42|0
1591274100000|2020-06-04 12:35:00|6203.47|6203.47|6196.54|6196.54|6210.47|6210.47|6189.58|6189.58|0
1591274400000|2020-06-04 12:40:00|6196.75|6196.75|6151.08|6151.08|6199.93|6199.93|6147.65|6147.65|0
1591274700000|2020-06-04 12:45:00|6150.7|6150.7|6173.27|6173.27|6186.69|6186.69|6150.7|6150.7|0
1591275000000|2020-06-04 12:50:00|6173.06|6173.06|6192.82|6192.82|6193.02|6193.02|6170.58|6170.58|0
1591275300000|2020-06-04 12:55:00|6191.55|6191.55|6206.71|6206.71|6208.1|6208.1|6185.65|6185.65|0
1591275600000|2020-06-04 13:00:00|6206.5|6206.5|6217.48|6217.48|6221.17|6221.17|6197.85|6197.85|0
1591275900000|2020-06-04 13:05:00|6219.12|6219.12|6226.69|6226.69|6227.66|6227.66|6214.74|6214.74|0
1591276200000|2020-06-04 13:10:00|6226.49|6226.49|6233.18|6233.18|6234.71|6234.71|6213.39|6213.39|0
1591276500000|2020-06-04 13:15:00|6233.76|6233.76|6243.25|6243.25|6247.81|6247.81|6233.66|6233.66|0
1591276800000|2020-06-04 13:20:00|6243.05|6243.05|6245.87|6245.87|6248.59|6248.59|6232.95|6232.95|0
1591277100000|2020-06-04 13:25:00|6240.92|6240.92|6224.14|6224.14|6241.97|6241.97|6224.14|6224.14|0
1591277400000|2020-06-04 13:30:00|6225.29|6225.29|6212.92|6212.92|6245.95|6245.95|6209.89|6209.89|0
1591277700000|2020-06-04 13:35:00|6212.34|6212.34|6210.23|6210.23|6216.49|6216.49|6191.96|6191.96|0
1591278000000|2020-06-04 13:40:00|6208.96|6208.96|6206.92|6206.92|6217.34|6217.34|6201.44|6201.44|0
1591278300000|2020-06-04 13:45:00|6207.3|6207.3|6221.06|6221.06|6221.06|6221.06|6201.09|6201.09|0
1591278600000|2020-06-04 13:50:00|6220.38|6220.38|6249.5|6249.5|6250.64|6250.64|6219.01|6219.01|0
1591278900000|2020-06-04 13:55:00|6248.03|6248.03|6252.47|6252.47|6256.27|6256.27|6240.97|6240.97|0
1591279200000|2020-06-04 14:00:00|6253.74|6253.74|6270.32|6270.32|6281.86|6281.86|6253.74|6253.74|0
1591279500000|2020-06-04 14:05:00|6270.9|6270.9|6275.2|6275.2|6275.77|6275.77|6255.89|6255.89|0
1591279800000|2020-06-04 14:10:00|6274.82|6274.82|6272.72|6272.72|6274.9|6274.9|6264.56|6264.56|0
1591280100000|2020-06-04 14:15:00|6273.1|6273.1|6284.03|6284.03|6288.79|6288.79|6273.1|6273.1|0
1591280400000|2020-06-04 14:20:00|6284.44|6284.44|6267.42|6267.42|6286.67|6286.67|6267.42|6267.42|0
1591280700000|2020-06-04 14:25:00|6266.15|6266.15|6277.72|6277.72|6281.89|6281.89|6263.99|6263.99|0
1591281000000|2020-06-04 14:30:00|6278.99|6278.99|6283.37|6283.37|6290.58|6290.58|6275.51|6275.51|0
1591281300000|2020-06-04 14:35:00|6283.95|6283.95|6296.12|6296.12|6300.3|6300.3|6283.95|6283.95|0
1591281600000|2020-06-04 14:40:00|6295.82|6295.82|6305.1|6305.1|6309.76|6309.76|6291.98|6291.98|0
1591281900000|2020-06-04 14:45:00|6304.9|6304.9|6317.39|6317.39|6319.62|6319.62|6291.25|6291.25|0
1591282200000|2020-06-04 14:50:00|6316.12|6316.12|6315.85|6315.85|6316.91|6316.91|6306.18|6306.18|0
1591282500000|2020-06-04 14:55:00|6314.58|6314.58|6309.71|6309.71|6323.67|6323.67|6309.71|6309.71|0
1591282800000|2020-06-04 15:00:00|6308.53|6308.53|6324.22|6324.22|6325.97|6325.97|6299.23|6299.23|0
1591283100000|2020-06-04 15:05:00|6324.01|6324.01|6306.62|6306.62|6324.01|6324.01|6304.29|6304.29|0
1591283400000|2020-06-04 15:10:00|6307|6307|6289.22|6289.22|6308.06|6308.06|6283.61|6283.61|0
1591283700000|2020-06-04 15:15:00|6289.02|6289.02|6268.2|6268.2|6289.12|6289.12|6264.59|6264.59|0
1591284000000|2020-06-04 15:20:00|6266.94|6266.94|6270.27|6270.27|6282.23|6282.23|6266.94|6266.94|0
1591284300000|2020-06-04 15:25:00|6269.12|6269.12|6273.9|6273.9|6278.39|6278.39|6262.4|6262.4|0
1591341300000|2020-06-05 07:15:00|6449.63|6449.63|6451.14|6451.14|6465.91|6465.91|6449.63|6449.63|0
1591341600000|2020-06-05 07:20:00|6450.76|6450.76|6475.67|6475.67|6484.27|6484.27|6447.89|6447.89|0
1591341900000|2020-06-05 07:25:00|6465.53|6465.53|6476.68|6476.68|6481.45|6481.45|6460.3|6460.3|0
1591342200000|2020-06-05 07:30:00|6476.3|6476.3|6476.07|6476.07|6488.86|6488.86|6472.47|6472.47|0
1591342500000|2020-06-05 07:35:00|6474.8|6474.8|6498.8|6498.8|6500.85|6500.85|6471.55|6471.55|0
1591342800000|2020-06-05 07:40:00|6499.95|6499.95|6500.41|6500.41|6507.44|6507.44|6492.38|6492.38|0
1591343100000|2020-06-05 07:45:00|6499.9|6499.9|6499.36|6499.36|6509.7|6509.7|6499.36|6499.36|0
1591343400000|2020-06-05 07:50:00|6498.09|6498.09|6506.05|6506.05|6511.99|6511.99|6489.81|6489.81|0
1591343700000|2020-06-05 07:55:00|6505.47|6505.47|6511.61|6511.61|6516.57|6516.57|6504.21|6504.21|0
1591344000000|2020-06-05 08:00:00|6510.85|6510.85|6528.04|6528.04|6528.56|6528.56|6507.22|6507.22|0
1591344300000|2020-06-05 08:05:00|6529.4|6529.4|6508.29|6508.29|6532.87|6532.87|6508.29|6508.29|0
1591344600000|2020-06-05 08:10:00|6508.08|6508.08|6510.92|6510.92|6512.77|6512.77|6507.5|6507.5|0
1591344900000|2020-06-05 08:15:00|6511.17|6511.17|6512.47|6512.47|6514.92|6514.92|6508.13|6508.13|0
1591345200000|2020-06-05 08:20:00|6511.9|6511.9|6509.66|6509.66|6518.39|6518.39|6507.26|6507.26|0
1591345500000|2020-06-05 08:25:00|6509.56|6509.56|6490.53|6490.53|6513.31|6513.31|6490.53|6490.53|0
1591345800000|2020-06-05 08:30:00|6489.38|6489.38|6505.02|6505.02|6508.97|6508.97|6489.38|6489.38|0
1591346100000|2020-06-05 08:35:00|6504.91|6504.91|6495.03|6495.03|6505.32|6505.32|6493.93|6493.93|0
1591346400000|2020-06-05 08:40:00|6494.65|6494.65|6517.06|6517.06|6517.06|6517.06|6489.52|6489.52|0
1591346700000|2020-06-05 08:45:00|6514.53|6514.53|6529.88|6529.88|6536.96|6536.96|6513.09|6513.09|0
1591347000000|2020-06-05 08:50:00|6530.26|6530.26|6524.46|6524.46|6530.26|6530.26|6512.4|6512.4|0
1591347300000|2020-06-05 08:55:00|6521.92|6521.92|6532.09|6532.09|6534.63|6534.63|6521.92|6521.92|0
1591347600000|2020-06-05 09:00:00|6532.48|6532.48|6528.98|6528.98|6540.22|6540.22|6528.98|6528.98|0
1591347900000|2020-06-05 09:05:00|6528.6|6528.6|6527.09|6527.09|6531.14|6531.14|6519.67|6519.67|0
1591348200000|2020-06-05 09:10:00|6526.38|6526.38|6520.12|6520.12|6531.95|6531.95|6516|6516|0
1591348500000|2020-06-05 09:15:00|6520.69|6520.69|6529.6|6529.6|6531.17|6531.17|6516.58|6516.58|0
1591348800000|2020-06-05 09:20:00|6529.39|6529.39|6524.39|6524.39|6536.12|6536.12|6522.71|6522.71|0
1591349100000|2020-06-05 09:25:00|6524.29|6524.29|6506.33|6506.33|6524.29|6524.29|6499.8|6499.8|0
1591349400000|2020-06-05 09:30:00|6506.44|6506.44|6494.02|6494.02|6513.8|6513.8|6490.43|6490.43|0
1591349700000|2020-06-05 09:35:00|6493.92|6493.92|6495.31|6495.31|6499.87|6499.87|6490.73|6490.73|0
1591350000000|2020-06-05 09:40:00|6496.08|6496.08|6495|6495|6499.32|6499.32|6494.95|6494.95|0
1591350300000|2020-06-05 09:45:00|6494.62|6494.62|6496.27|6496.27|6501.3|6501.3|6494.62|6494.62|0
1591350600000|2020-06-05 09:50:00|6495.01|6495.01|6501.33|6501.33|6507.04|6507.04|6489.69|6489.69|0
1591350900000|2020-06-05 09:55:00|6500.95|6500.95|6497.98|6497.98|6501.22|6501.22|6494.58|6494.58|0
1591351200000|2020-06-05 10:00:00|6497.4|6497.4|6479.61|6479.61|6497.4|6497.4|6476.8|6476.8|0
1591351500000|2020-06-05 10:05:00|6479.71|6479.71|6469.21|6469.21|6480.09|6480.09|6467.09|6467.09|0
1591351800000|2020-06-05 10:10:00|6469.59|6469.59|6485.15|6485.15|6485.35|6485.35|6469.59|6469.59|0
1591352100000|2020-06-05 10:15:00|6487|6487|6463.8|6463.8|6488.96|6488.96|6463.8|6463.8|0
1591352400000|2020-06-05 10:20:00|6463.91|6463.91|6463.05|6463.05|6468.12|6468.12|6462.59|6462.59|0
1591352700000|2020-06-05 10:25:00|6463.43|6463.43|6471.23|6471.23|6471.23|6471.23|6463.43|6463.43|0
1591353000000|2020-06-05 10:30:00|6471.03|6471.03|6472.22|6472.22|6472.76|6472.76|6468.54|6468.54|0
1591353300000|2020-06-05 10:35:00|6471.53|6471.53|6465.78|6465.78|6471.53|6471.53|6459.2|6459.2|0
1591353600000|2020-06-05 10:40:00|6467.04|6467.04|6466.9|6466.9|6470.26|6470.26|6463.67|6463.67|0
1591353900000|2020-06-05 10:45:00|6467.48|6467.48|6466.72|6466.72|6470.77|6470.77|6452.74|6452.74|0
1591354200000|2020-06-05 10:50:00|6467.29|6467.29|6464.07|6464.07|6470.13|6470.13|6457.32|6457.32|0
1591354500000|2020-06-05 10:55:00|6465.91|6465.91|6470.29|6470.29|6472.95|6472.95|6465.28|6465.28|0
1591354800000|2020-06-05 11:00:00|6472.04|6472.04|6482.53|6482.53|6482.53|6482.53|6466.88|6466.88|0
1591355100000|2020-06-05 11:05:00|6482.78|6482.78|6476.79|6476.79|6485.92|6485.92|6475.02|6475.02|0
1591355400000|2020-06-05 11:10:00|6477.37|6477.37|6488.84|6488.84|6490.77|6490.77|6477.37|6477.37|0
1591355700000|2020-06-05 11:15:00|6488.53|6488.53|6484.61|6484.61|6490.15|6490.15|6481.53|6481.53|0
1591356000000|2020-06-05 11:20:00|6484.23|6484.23|6485.51|6485.51|6489.08|6489.08|6480.99|6480.99|0
1591356300000|2020-06-05 11:25:00|6485.89|6485.89|6496.31|6496.31|6496.31|6496.31|6485|6485|0
1591356600000|2020-06-05 11:30:00|6496.41|6496.41|6496.52|6496.52|6504.01|6504.01|6495.75|6495.75|0
1591356900000|2020-06-05 11:35:00|6496.14|6496.14|6494.38|6494.38|6502.91|6502.91|6494.38|6494.38|0
1591357200000|2020-06-05 11:40:00|6494.95|6494.95|6489.5|6489.5|6495.91|6495.91|6486.19|6486.19|0
1591357500000|2020-06-05 11:45:00|6489.12|6489.12|6485.2|6485.2|6491.06|6491.06|6484.03|6484.03|0
1591357800000|2020-06-05 11:50:00|6485.4|6485.4|6480.19|6480.19|6487.05|6487.05|6474.76|6474.76|0
1591358100000|2020-06-05 11:55:00|6482.03|6482.03|6478.24|6478.24|6485.48|6485.48|6477.15|6477.15|0
1591358400000|2020-06-05 12:00:00|6480.87|6480.87|6489.02|6489.02|6489.02|6489.02|6474.91|6474.91|0
1591358700000|2020-06-05 12:05:00|6490.16|6490.16|6472.33|6472.33|6490.55|6490.55|6472.33|6472.33|0
1591359000000|2020-06-05 12:10:00|6472.71|6472.71|6476.48|6476.48|6478.64|6478.64|6472.71|6472.71|0
1591359300000|2020-06-05 12:15:00|6476.38|6476.38|6477.93|6477.93|6480.93|6480.93|6475.9|6475.9|0
1591359600000|2020-06-05 12:20:00|6477.15|6477.15|6480.81|6480.81|6481.95|6481.95|6476.9|6476.9|0
1591359900000|2020-06-05 12:25:00|6481.57|6481.57|6486.59|6486.59|6491.63|6491.63|6481.57|6481.57|0
1591360200000|2020-06-05 12:30:00|6486.97|6486.97|6555.59|6555.59|6555.59|6555.59|6486.97|6486.97|0
1591360500000|2020-06-05 12:35:00|6555.21|6555.21|6582.77|6582.77|6583.35|6583.35|6550.42|6550.42|0
1591360800000|2020-06-05 12:40:00|6583.35|6583.35|6605.08|6605.08|6608.26|6608.26|6581.77|6581.77|0
1591361100000|2020-06-05 12:45:00|6603.81|6603.81|6620.22|6620.22|6620.33|6620.33|6599.37|6599.37|0
1591361400000|2020-06-05 12:50:00|6618.96|6618.96|6608.83|6608.83|6626.04|6626.04|6598.64|6598.64|0
1591361700000|2020-06-05 12:55:00|6610.09|6610.09|6607.5|6607.5|6614.38|6614.38|6605.66|6605.66|0
1591362000000|2020-06-05 13:00:00|6607.4|6607.4|6620.71|6620.71|6623.16|6623.16|6601.88|6601.88|0
1591362300000|2020-06-05 13:05:00|6620.14|6620.14|6608.59|6608.59|6625.3|6625.3|6601.17|6601.17|0
1591362600000|2020-06-05 13:10:00|6608.28|6608.28|6613.91|6613.91|6615.07|6615.07|6594.49|6594.49|0
1591362900000|2020-06-05 13:15:00|6613.81|6613.81|6637.4|6637.4|6637.4|6637.4|6610.23|6610.23|0
1591363200000|2020-06-05 13:20:00|6637.2|6637.2|6635.5|6635.5|6643.18|6643.18|6633.8|6633.8|0
1591363500000|2020-06-05 13:25:00|6634.23|6634.23|6651.35|6651.35|6651.44|6651.44|6631.11|6631.11|0
1591363800000|2020-06-05 13:30:00|6650.08|6650.08|6667.81|6667.81|6676.93|6676.93|6650.08|6650.08|0
1591364100000|2020-06-05 13:35:00|6670.35|6670.35|6674.53|6674.53|6674.53|6674.53|6662.09|6662.09|0
1591364400000|2020-06-05 13:40:00|6674.63|6674.63|6676.47|6676.47|6676.47|6676.47|6665.99|6665.99|0
1591364700000|2020-06-05 13:45:00|6676.85|6676.85|6644.45|6644.45|6684.62|6684.62|6644.35|6644.35|0
1591365000000|2020-06-05 13:50:00|6643.31|6643.31|6666.18|6666.18|6666.48|6666.48|6634.71|6634.71|0
1591365300000|2020-06-05 13:55:00|6665.8|6665.8|6650.87|6650.87|6666.38|6666.38|6633.32|6633.32|0
1591365600000|2020-06-05 14:00:00|6651.63|6651.63|6666.01|6666.01|6674.04|6674.04|6650.04|6650.04|0
1591365900000|2020-06-05 14:05:00|6665.43|6665.43|6670.69|6670.69|6671.6|6671.6|6652.68|6652.68|0
1591366200000|2020-06-05 14:10:00|6671.96|6671.96|6677.56|6677.56|6682.55|6682.55|6662.32|6662.32|0
1591366500000|2020-06-05 14:15:00|6677.05|6677.05|6663.39|6663.39|6677.05|6677.05|6656.02|6656.02|0
1591366800000|2020-06-05 14:20:00|6663.97|6663.97|6664.14|6664.14|6666.67|6666.67|6652.5|6652.5|0
1591367100000|2020-06-05 14:25:00|6664.72|6664.72|6673.18|6673.18|6677.52|6677.52|6662.1|6662.1|0
1591367400000|2020-06-05 14:30:00|6671.92|6671.92|6635.75|6635.75|6673.08|6673.08|6635.75|6635.75|0
1591367700000|2020-06-05 14:35:00|6635.56|6635.56|6623.92|6623.92|6638.28|6638.28|6609.09|6609.09|0
1591368000000|2020-06-05 14:40:00|6623.82|6623.82|6633.9|6633.9|6633.9|6633.9|6614.54|6614.54|0
1591368300000|2020-06-05 14:45:00|6636.15|6636.15|6643.94|6643.94|6644.71|6644.71|6629.37|6629.37|0
1591368600000|2020-06-05 14:50:00|6644.52|6644.52|6670.34|6670.34|6670.34|6670.34|6638.67|6638.67|0
1591368900000|2020-06-05 14:55:00|6671.6|6671.6|6677.39|6677.39|6680.55|6680.55|6671.49|6671.49|0
1591369200000|2020-06-05 15:00:00|6677.01|6677.01|6700.76|6700.76|6704.08|6704.08|6670.08|6670.08|0
1591369500000|2020-06-05 15:05:00|6702.03|6702.03|6702.01|6702.01|6712.69|6712.69|6699.86|6699.86|0
1591369800000|2020-06-05 15:10:00|6701.76|6701.76|6728.41|6728.41|6728.41|6728.41|6696.14|6696.14|0
1591370100000|2020-06-05 15:15:00|6727.64|6727.64|6728.19|6728.19|6728.41|6728.41|6712.45|6712.45|0
1591370400000|2020-06-05 15:20:00|6727.61|6727.61|6724.84|6724.84|6737.09|6737.09|6722.24|6722.24|0
1591370700000|2020-06-05 15:25:00|6725.42|6725.42|6731.48|6731.48|6738.37|6738.37|6720.36|6720.36|0
1591600500000|2020-06-08 07:15:00|6783.88|6783.88|6829.01|6829.01|6830.74|6830.74|6760.84|6760.84|0
1591600800000|2020-06-08 07:20:00|6825.54|6825.54|6771.08|6771.08|6825.54|6825.54|6769.15|6769.15|0
1591601100000|2020-06-08 07:25:00|6771.84|6771.84|6742.58|6742.58|6777.19|6777.19|6741.04|6741.04|0
1591601400000|2020-06-08 07:30:00|6742.07|6742.07|6756.08|6756.08|6768.31|6768.31|6742.07|6742.07|0
1591601700000|2020-06-08 07:35:00|6757.24|6757.24|6768.7|6768.7|6778.08|6778.08|6754.33|6754.33|0
1591602000000|2020-06-08 07:40:00|6769.47|6769.47|6788.12|6788.12|6803.61|6803.61|6765.95|6765.95|0
1591602300000|2020-06-08 07:45:00|6783.16|6783.16|6762.91|6762.91|6788.95|6788.95|6753.18|6753.18|0
1591602600000|2020-06-08 07:50:00|6764.31|6764.31|6753.4|6753.4|6764.31|6764.31|6744.45|6744.45|0
1591602900000|2020-06-08 07:55:00|6752.25|6752.25|6741.77|6741.77|6764.4|6764.4|6741.77|6741.77|0
1591603200000|2020-06-08 08:00:00|6741.19|6741.19|6761.29|6761.29|6766.62|6766.62|6739.92|6739.92|0
1591603500000|2020-06-08 08:05:00|6760.71|6760.71|6748.59|6748.59|6765.13|6765.13|6742.81|6742.81|0
1591603800000|2020-06-08 08:10:00|6749.36|6749.36|6738.33|6738.33|6750.12|6750.12|6723.72|6723.72|0
1591604100000|2020-06-08 08:15:00|6740.87|6740.87|6758.72|6758.72|6761.26|6761.26|6740.87|6740.87|0
1591604400000|2020-06-08 08:20:00|6758.31|6758.31|6775.3|6775.3|6776.87|6776.87|6756.08|6756.08|0
1591604700000|2020-06-08 08:25:00|6774.72|6774.72|6767.95|6767.95|6777.17|6777.17|6767.18|6767.18|0
1591605000000|2020-06-08 08:30:00|6769.1|6769.1|6781.06|6781.06|6782.11|6782.11|6759.22|6759.22|0
1591605300000|2020-06-08 08:35:00|6781.31|6781.31|6774.77|6774.77|6789.4|6789.4|6774.77|6774.77|0
1591605600000|2020-06-08 08:40:00|6775.35|6775.35|6764.05|6764.05|6784.63|6784.63|6764.05|6764.05|0
1591605900000|2020-06-08 08:45:00|6763.03|6763.03|6777.31|6777.31|6777.5|6777.5|6761.07|6761.07|0
1591606200000|2020-06-08 08:50:00|6776.04|6776.04|6771.51|6771.51|6777.69|6777.69|6768.07|6768.07|0
1591606500000|2020-06-08 08:55:00|6770.24|6770.24|6769.23|6769.23|6771.38|6771.38|6761.95|6761.95|0
1591606800000|2020-06-08 09:00:00|6769.99|6769.99|6788.35|6788.35|6788.93|6788.93|6769.99|6769.99|0
1591607100000|2020-06-08 09:05:00|6788.3|6788.3|6770.92|6770.92|6788.3|6788.3|6768.69|6768.69|0
1591607400000|2020-06-08 09:10:00|6770.34|6770.34|6763.12|6763.12|6771.16|6771.16|6763.12|6763.12|0
1591607700000|2020-06-08 09:15:00|6760.58|6760.58|6766.13|6766.13|6771.12|6771.12|6756.33|6756.33|0
1591608000000|2020-06-08 09:20:00|6765.56|6765.56|6733.66|6733.66|6765.56|6765.56|6733.66|6733.66|0
1591608300000|2020-06-08 09:25:00|6734.93|6734.93|6751.42|6751.42|6751.42|6751.42|6734.39|6734.39|0
1591608600000|2020-06-08 09:30:00|6751.16|6751.16|6764.01|6764.01|6774.32|6774.32|6750.91|6750.91|0
1591608900000|2020-06-08 09:35:00|6763.25|6763.25|6736.96|6736.96|6763.91|6763.91|6736.96|6736.96|0
1591609200000|2020-06-08 09:40:00|6737.16|6737.16|6735|6735|6744.58|6744.58|6729.88|6729.88|0
1591609500000|2020-06-08 09:45:00|6735.26|6735.26|6744.09|6744.09|6744.29|6744.29|6735.05|6735.05|0
1591609800000|2020-06-08 09:50:00|6742.82|6742.82|6740.15|6740.15|6746.78|6746.78|6734.96|6734.96|0
1591610100000|2020-06-08 09:55:00|6739.84|6739.84|6736.18|6736.18|6739.84|6739.84|6725.82|6725.82|0
1591610400000|2020-06-08 10:00:00|6736.56|6736.56|6725.76|6725.76|6736.56|6736.56|6725.76|6725.76|0
1591610700000|2020-06-08 10:05:00|6724.03|6724.03|6734.25|6734.25|6735.41|6735.41|6718.97|6718.97|0
1591611000000|2020-06-08 10:10:00|6734.83|6734.83|6724.31|6724.31|6735.71|6735.71|6720.13|6720.13|0
1591611300000|2020-06-08 10:15:00|6723.35|6723.35|6730.24|6730.24|6731.97|6731.97|6723.35|6723.35|0
1591611600000|2020-06-08 10:20:00|6729.66|6729.66|6713.86|6713.86|6731.96|6731.96|6713.86|6713.86|0
1591611900000|2020-06-08 10:25:00|6713.66|6713.66|6722.24|6722.24|6723.25|6723.25|6705.22|6705.22|0
1591612200000|2020-06-08 10:30:00|6721.66|6721.66|6734.58|6734.58|6736.61|6736.61|6721.08|6721.08|0
1591612500000|2020-06-08 10:35:00|6736.81|6736.81|6763|6763|6764.27|6764.27|6735.41|6735.41|0
1591612800000|2020-06-08 10:40:00|6761.35|6761.35|6778.54|6778.54|6778.54|6778.54|6755.75|6755.75|0
1591613100000|2020-06-08 10:45:00|6779.3|6779.3|6769.75|6769.75|6780.6|6780.6|6769.75|6769.75|0
1591613400000|2020-06-08 10:50:00|6767.21|6767.21|6752.38|6752.38|6767.21|6767.21|6742.58|6742.58|0
1591613700000|2020-06-08 10:55:00|6752.96|6752.96|6757.87|6757.87|6763.63|6763.63|6751.42|6751.42|0
1591614000000|2020-06-08 11:00:00|6753.83|6753.83|6759.2|6759.2|6761.75|6761.75|6748.06|6748.06|0
1591614300000|2020-06-08 11:05:00|6758.04|6758.04|6766.15|6766.15|6772.75|6772.75|6755.2|6755.2|0
1591614600000|2020-06-08 11:10:00|6766.73|6766.73|6754.9|6754.9|6769.22|6769.22|6753.45|6753.45|0
1591614900000|2020-06-08 11:15:00|6756.06|6756.06|6776.13|6776.13|6776.51|6776.51|6756.06|6756.06|0
1591615200000|2020-06-08 11:20:00|6776.32|6776.32|6766.89|6766.89|6776.32|6776.32|6763.09|6763.09|0
1591615500000|2020-06-08 11:25:00|6767.47|6767.47|6760.68|6760.68|6769|6769|6759.92|6759.92|0
1591615800000|2020-06-08 11:30:00|6760.42|6760.42|6761.31|6761.31|6769.09|6769.09|6759.87|6759.87|0
1591616100000|2020-06-08 11:35:00|6761.89|6761.89|6758.6|6758.6|6761.89|6761.89|6751.4|6751.4|0
1591616400000|2020-06-08 11:40:00|6759.86|6759.86|6751.96|6751.96|6760.07|6760.07|6750.75|6750.75|0
1591616700000|2020-06-08 11:45:00|6754.5|6754.5|6746.33|6746.33|6757.08|6757.08|6746.33|6746.33|0
1591617000000|2020-06-08 11:50:00|6746.59|6746.59|6753.47|6753.47|6756.25|6756.25|6742.89|6742.89|0
1591617300000|2020-06-08 11:55:00|6752.2|6752.2|6754.07|6754.07|6756.7|6756.7|6747.47|6747.47|0
1591617600000|2020-06-08 12:00:00|6755.33|6755.33|6747.47|6747.47|6755.33|6755.33|6744.14|6744.14|0
1591617900000|2020-06-08 12:05:00|6749.01|6749.01|6735.27|6735.27|6749.37|6749.37|6734.89|6734.89|0
1591618200000|2020-06-08 12:10:00|6735.47|6735.47|6718.18|6718.18|6735.47|6735.47|6718.01|6718.01|0
1591618500000|2020-06-08 12:15:00|6717.93|6717.93|6731.58|6731.58|6731.58|6731.58|6704.58|6704.58|0
1591618800000|2020-06-08 12:20:00|6732.35|6732.35|6743.97|6743.97|6755.71|6755.71|6731.77|6731.77|0
1591619100000|2020-06-08 12:25:00|6742.7|6742.7|6724.92|6724.92|6742.7|6742.7|6724.16|6724.16|0
1591619400000|2020-06-08 12:30:00|6723.65|6723.65|6731.6|6731.6|6738.39|6738.39|6723.65|6723.65|0
1591619700000|2020-06-08 12:35:00|6730.27|6730.27|6718.06|6718.06|6731.03|6731.03|6715.51|6715.51|0
1591620000000|2020-06-08 12:40:00|6712.99|6712.99|6708.12|6708.12|6714.43|6714.43|6708.12|6708.12|0
1591620300000|2020-06-08 12:45:00|6709.39|6709.39|6700.71|6700.71|6716.85|6716.85|6700.71|6700.71|0
1591620600000|2020-06-08 12:50:00|6700.14|6700.14|6707.81|6707.81|6708.59|6708.59|6688.96|6688.96|0
1591620900000|2020-06-08 12:55:00|6710.35|6710.35|6716.41|6716.41|6717.47|6717.47|6704.41|6704.41|0
1591621200000|2020-06-08 13:00:00|6716.51|6716.51|6718.33|6718.33|6732.49|6732.49|6716.16|6716.16|0
1591621500000|2020-06-08 13:05:00|6718.53|6718.53|6728.06|6728.06|6729.45|6729.45|6717.29|6717.29|0
1591621800000|2020-06-08 13:10:00|6728.64|6728.64|6745.03|6745.03|6745.03|6745.03|6728.64|6728.64|0
1591622100000|2020-06-08 13:15:00|6743.76|6743.76|6752.18|6752.18|6756.62|6756.62|6743.76|6743.76|0
1591622400000|2020-06-08 13:20:00|6752.56|6752.56|6747.13|6747.13|6757.5|6757.5|6743.53|6743.53|0
1591622700000|2020-06-08 13:25:00|6746.37|6746.37|6727.38|6727.38|6746.37|6746.37|6720.63|6720.63|0
1591623000000|2020-06-08 13:30:00|6728.14|6728.14|6755.08|6755.08|6765.18|6765.18|6728.14|6728.14|0
1591623300000|2020-06-08 13:35:00|6754.7|6754.7|6747.75|6747.75|6754.7|6754.7|6722.52|6722.52|0
1591623600000|2020-06-08 13:40:00|6746.6|6746.6|6735.49|6735.49|6746.6|6746.6|6724.26|6724.26|0
1591623900000|2020-06-08 13:45:00|6735.87|6735.87|6728.05|6728.05|6741.7|6741.7|6717.43|6717.43|0
1591624200000|2020-06-08 13:50:00|6728.63|6728.63|6739.09|6739.09|6739.51|6739.51|6718.18|6718.18|0
1591624500000|2020-06-08 13:55:00|6740.35|6740.35|6741|6741|6747.84|6747.84|6731|6731|0
1591624800000|2020-06-08 14:00:00|6741.76|6741.76|6727.51|6727.51|6742.01|6742.01|6716.42|6716.42|0
1591625100000|2020-06-08 14:05:00|6730.04|6730.04|6733.68|6733.68|6734.32|6734.32|6716.57|6716.57|0
1591625400000|2020-06-08 14:10:00|6733.1|6733.1|6737.47|6737.47|6737.73|6737.73|6727.68|6727.68|0
1591625700000|2020-06-08 14:15:00|6737.09|6737.09|6705.81|6705.81|6741.22|6741.22|6705.81|6705.81|0
1591626000000|2020-06-08 14:20:00|6704.25|6704.25|6710.38|6710.38|6711.11|6711.11|6698.06|6698.06|0
1591626300000|2020-06-08 14:25:00|6709.11|6709.11|6681.49|6681.49|6709.11|6709.11|6670.54|6670.54|0
1591626600000|2020-06-08 14:30:00|6681.6|6681.6|6660.58|6660.58|6691.04|6691.04|6656.02|6656.02|0
1591626900000|2020-06-08 14:35:00|6660.23|6660.23|6642.14|6642.14|6660.23|6660.23|6633.98|6633.98|0
1591627200000|2020-06-08 14:40:00|6642.61|6642.61|6652.53|6652.53|6660.64|6660.64|6637.08|6637.08|0
1591627500000|2020-06-08 14:45:00|6653.79|6653.79|6676.49|6676.49|6685.52|6685.52|6651.95|6651.95|0
1591627800000|2020-06-08 14:50:00|6675.91|6675.91|6662.95|6662.95|6676.24|6676.24|6659.01|6659.01|0
1591628100000|2020-06-08 14:55:00|6663.63|6663.63|6688.59|6688.59|6692.73|6692.73|6663.63|6663.63|0
1591628400000|2020-06-08 15:00:00|6688.01|6688.01|6697.5|6697.5|6705.39|6705.39|6683.34|6683.34|0
1591628700000|2020-06-08 15:05:00|6698.08|6698.08|6682.43|6682.43|6698.08|6698.08|6679.31|6679.31|0
1591629000000|2020-06-08 15:10:00|6682.04|6682.04|6701.53|6701.53|6703.18|6703.18|6677.1|6677.1|0
1591629300000|2020-06-08 15:15:00|6702.29|6702.29|6724.71|6724.71|6730.31|6730.31|6701.91|6701.91|0
1591629600000|2020-06-08 15:20:00|6724.33|6724.33|6711.08|6711.08|6724.38|6724.38|6708.16|6708.16|0
1591629900000|2020-06-08 15:25:00|6711.46|6711.46|6724.65|6724.65|6729.24|6729.24|6711.46|6711.46|0
1591686900000|2020-06-09 07:15:00|6583.77|6583.77|6545.51|6545.51|6583.94|6583.94|6542.58|6542.58|0
1591687200000|2020-06-09 07:20:00|6549.31|6549.31|6496.13|6496.13|6561.21|6561.21|6496.13|6496.13|0
1591687500000|2020-06-09 07:25:00|6498.44|6498.44|6481.86|6481.86|6504.88|6504.88|6455.2|6455.2|0
1591687800000|2020-06-09 07:30:00|6480.59|6480.59|6507.88|6507.88|6514.64|6514.64|6480.59|6480.59|0
1591688100000|2020-06-09 07:35:00|6509.03|6509.03|6424.18|6424.18|6518.98|6518.98|6424.08|6424.08|0
1591688400000|2020-06-09 07:40:00|6423.04|6423.04|6435.78|6435.78|6444.88|6444.88|6416.06|6416.06|0
1591688700000|2020-06-09 07:45:00|6437.05|6437.05|6437.82|6437.82|6445.02|6445.02|6421.88|6421.88|0
1591689000000|2020-06-09 07:50:00|6439.08|6439.08|6463.16|6463.16|6463.73|6463.73|6433.17|6433.17|0
1591689300000|2020-06-09 07:55:00|6462.34|6462.34|6470.06|6470.06|6491.34|6491.34|6460.03|6460.03|0
1591689600000|2020-06-09 08:00:00|6472.59|6472.59|6528.63|6528.63|6528.63|6528.63|6462.62|6462.62|0
1591689900000|2020-06-09 08:05:00|6528.73|6528.73|6462.5|6462.5|6528.78|6528.78|6462.5|6462.5|0
1591690200000|2020-06-09 08:10:00|6460.19|6460.19|6453.81|6453.81|6480.18|6480.18|6453.13|6453.13|0
1591690500000|2020-06-09 08:15:00|6452.65|6452.65|6431.29|6431.29|6453.99|6453.99|6426.26|6426.26|0
1591690800000|2020-06-09 08:20:00|6431.68|6431.68|6420.47|6420.47|6437.98|6437.98|6416.86|6416.86|0
1591691100000|2020-06-09 08:25:00|6420.09|6420.09|6396|6396|6420.09|6420.09|6393.09|6393.09|0
1591691400000|2020-06-09 08:30:00|6396.51|6396.51|6422.89|6422.89|6432.4|6432.4|6396.51|6396.51|0
1591691700000|2020-06-09 08:35:00|6422.79|6422.79|6391.02|6391.02|6422.79|6422.79|6391.02|6391.02|0
1591692000000|2020-06-09 08:40:00|6389.86|6389.86|6374.07|6374.07|6395.9|6395.9|6372.31|6372.31|0
1591692300000|2020-06-09 08:45:00|6372.91|6372.91|6392.07|6392.07|6406.42|6406.42|6371.95|6371.95|0
1591692600000|2020-06-09 08:50:00|6391.31|6391.31|6407.59|6407.59|6432.38|6432.38|6391.31|6391.31|0
1591692900000|2020-06-09 08:55:00|6407.97|6407.97|6406.87|6406.87|6408.07|6408.07|6388.59|6388.59|0
1591693200000|2020-06-09 09:00:00|6408.03|6408.03|6430.87|6430.87|6430.87|6430.87|6406.62|6406.62|0
1591693500000|2020-06-09 09:05:00|6431.25|6431.25|6429.75|6429.75|6431.25|6431.25|6410.69|6410.69|0
1591693800000|2020-06-09 09:10:00|6430.13|6430.13|6432.08|6432.08|6446.04|6446.04|6421.99|6421.99|0
1591694100000|2020-06-09 09:15:00|6431.7|6431.7|6434.76|6434.76|6452.75|6452.75|6431.12|6431.12|0
1591694400000|2020-06-09 09:20:00|6434.18|6434.18|6462.19|6462.19|6463.33|6463.33|6428.07|6428.07|0
1591694700000|2020-06-09 09:25:00|6461.81|6461.81|6509.59|6509.59|6509.59|6509.59|6458.72|6458.72|0
1591695000000|2020-06-09 09:30:00|6508.83|6508.83|6482.56|6482.56|6518.84|6518.84|6482.56|6482.56|0
1591695300000|2020-06-09 09:35:00|6482.46|6482.46|6483.11|6483.11|6493.06|6493.06|6475.08|6475.08|0
1591695600000|2020-06-09 09:40:00|6483.22|6483.22|6497.84|6497.84|6508.38|6508.38|6483.22|6483.22|0
1591695900000|2020-06-09 09:45:00|6497.46|6497.46|6470.53|6470.53|6497.46|6497.46|6470.53|6470.53|0
1591696200000|2020-06-09 09:50:00|6470.43|6470.43|6455.99|6455.99|6470.81|6470.81|6454.17|6454.17|0
1591696500000|2020-06-09 09:55:00|6455.61|6455.61|6464.55|6464.55|6464.55|6464.55|6440|6440|0
1591696800000|2020-06-09 10:00:00|6465.31|6465.31|6474.89|6474.89|6481.67|6481.67|6463.68|6463.68|0
1591697100000|2020-06-09 10:05:00|6474.31|6474.31|6474.02|6474.02|6482.44|6482.44|6472.5|6472.5|0
1591697400000|2020-06-09 10:10:00|6474.4|6474.4|6432.16|6432.16|6475.02|6475.02|6429.74|6429.74|0
1591697700000|2020-06-09 10:15:00|6431.78|6431.78|6462.09|6462.09|6462.09|6462.09|6429.85|6429.85|0
1591698000000|2020-06-09 10:20:00|6463.23|6463.23|6473.7|6473.7|6495.25|6495.25|6462.09|6462.09|0
1591698300000|2020-06-09 10:25:00|6476.24|6476.24|6459.6|6459.6|6479.11|6479.11|6453.58|6453.58|0
1591698600000|2020-06-09 10:30:00|6457.47|6457.47|6486.35|6486.35|6488.23|6488.23|6454.01|6454.01|0
1591698900000|2020-06-09 10:35:00|6485.08|6485.08|6469.66|6469.66|6485.27|6485.27|6466.75|6466.75|0
1591699200000|2020-06-09 10:40:00|6469.76|6469.76|6459.26|6459.26|6483.66|6483.66|6459.26|6459.26|0
1591699500000|2020-06-09 10:45:00|6459.21|6459.21|6444.28|6444.28|6459.21|6459.21|6441.66|6441.66|0
1591699800000|2020-06-09 10:50:00|6443.9|6443.9|6452.91|6452.91|6453.2|6453.2|6441.08|6441.08|0
1591700100000|2020-06-09 10:55:00|6454.18|6454.18|6463.12|6463.12|6471.4|6471.4|6451.64|6451.64|0
1591700400000|2020-06-09 11:00:00|6460.45|6460.45|6471.51|6471.51|6479.71|6479.71|6454.63|6454.63|0
1591700700000|2020-06-09 11:05:00|6471.71|6471.71|6482.17|6482.17|6490.76|6490.76|6471.71|6471.71|0
1591701000000|2020-06-09 11:10:00|6480.72|6480.72|6473.72|6473.72|6480.72|6480.72|6464.65|6464.65|0
1591701300000|2020-06-09 11:15:00|6473.14|6473.14|6465.35|6465.35|6473.89|6473.89|6465.35|6465.35|0
1591701600000|2020-06-09 11:20:00|6466.61|6466.61|6476.36|6476.36|6477.4|6477.4|6466.61|6466.61|0
1591701900000|2020-06-09 11:25:00|6477.63|6477.63|6480.48|6480.48|6480.48|6480.48|6467.57|6467.57|0
1591702200000|2020-06-09 11:30:00|6480.09|6480.09|6481.83|6481.83|6486.3|6486.3|6479.99|6479.99|0
1591702500000|2020-06-09 11:35:00|6482.21|6482.21|6502.36|6502.36|6503.34|6503.34|6482.21|6482.21|0
1591702800000|2020-06-09 11:40:00|6503.51|6503.51|6505.18|6505.18|6509.5|6509.5|6498.73|6498.73|0
1591703100000|2020-06-09 11:45:00|6505.76|6505.76|6516.32|6516.32|6519.33|6519.33|6505.76|6505.76|0
1591703400000|2020-06-09 11:50:00|6514.94|6514.94|6481.97|6481.97|6514.94|6514.94|6481.97|6481.97|0
1591703700000|2020-06-09 11:55:00|6479.74|6479.74|6486.2|6486.2|6500.29|6500.29|6479.74|6479.74|0
1591704000000|2020-06-09 12:00:00|6485.82|6485.82|6479|6479|6489.69|6489.69|6477.05|6477.05|0
1591704300000|2020-06-09 12:05:00|6479.21|6479.21|6485.84|6485.84|6488.52|6488.52|6473.56|6473.56|0
1591704600000|2020-06-09 12:10:00|6486.22|6486.22|6482.54|6482.54|6486.8|6486.8|6482.54|6482.54|0
1591704900000|2020-06-09 12:15:00|6482.64|6482.64|6509.8|6509.8|6509.8|6509.8|6481.88|6481.88|0
1591705200000|2020-06-09 12:20:00|6512.33|6512.33|6504.53|6504.53|6523.16|6523.16|6504.23|6504.23|0
1591705500000|2020-06-09 12:25:00|6504.73|6504.73|6512.16|6512.16|6513.56|6513.56|6504.73|6504.73|0
1591705800000|2020-06-09 12:30:00|6510.9|6510.9|6493.6|6493.6|6512.48|6512.48|6493.6|6493.6|0
1591706100000|2020-06-09 12:35:00|6494.17|6494.17|6480.8|6480.8|6495.51|6495.51|6479.05|6479.05|0
1591706400000|2020-06-09 12:40:00|6480.59|6480.59|6477.78|6477.78|6480.8|6480.8|6464.28|6464.28|0
1591706700000|2020-06-09 12:45:00|6477.2|6477.2|6457.37|6457.37|6477.2|6477.2|6452.91|6452.91|0
1591707000000|2020-06-09 12:50:00|6456.6|6456.6|6475.56|6475.56|6476.74|6476.74|6456.22|6456.22|0
1591707300000|2020-06-09 12:55:00|6475.18|6475.18|6465.33|6465.33|6475.18|6475.18|6465.33|6465.33|0
1591707600000|2020-06-09 13:00:00|6465.02|6465.02|6464.99|6464.99|6474.62|6474.62|6463.77|6463.77|0
1591707900000|2020-06-09 13:05:00|6464.41|6464.41|6454.33|6454.33|6464.64|6464.64|6452.41|6452.41|0
1591708200000|2020-06-09 13:10:00|6454.74|6454.74|6454.74|6454.74|6456.01|6456.01|6449.06|6449.06|0
1591708500000|2020-06-09 13:15:00|6455.12|6455.12|6469.58|6469.58|6471.33|6471.33|6455.02|6455.02|0
1591708800000|2020-06-09 13:20:00|6469.01|6469.01|6452.21|6452.21|6469.01|6469.01|6451.83|6451.83|0
1591709100000|2020-06-09 13:25:00|6453.86|6453.86|6451.55|6451.55|6459.34|6459.34|6450.97|6450.97|0
1591709400000|2020-06-09 13:30:00|6451.45|6451.45|6442.06|6442.06|6451.45|6451.45|6419.17|6419.17|0
1591709700000|2020-06-09 13:35:00|6442.44|6442.44|6444.36|6444.36|6471.35|6471.35|6441.24|6441.24|0
1591710000000|2020-06-09 13:40:00|6445.62|6445.62|6454.98|6454.98|6457.8|6457.8|6439.84|6439.84|0
1591710300000|2020-06-09 13:45:00|6454.6|6454.6|6465.84|6465.84|6476.39|6476.39|6445.26|6445.26|0
1591710600000|2020-06-09 13:50:00|6464.57|6464.57|6448.53|6448.53|6465.25|6465.25|6436.19|6436.19|0
1591710900000|2020-06-09 13:55:00|6447.27|6447.27|6452.74|6452.74|6460.5|6460.5|6446.51|6446.51|0
1591711200000|2020-06-09 14:00:00|6452.43|6452.43|6431.02|6431.02|6452.43|6452.43|6413.74|6413.74|0
1591711500000|2020-06-09 14:05:00|6431.4|6431.4|6421.16|6421.16|6431.89|6431.89|6418.26|6418.26|0
1591711800000|2020-06-09 14:10:00|6421.54|6421.54|6428.89|6428.89|6429.27|6429.27|6413.46|6413.46|0
1591712100000|2020-06-09 14:15:00|6428.31|6428.31|6435.66|6435.66|6443.82|6443.82|6425.79|6425.79|0
1591712400000|2020-06-09 14:20:00|6434.39|6434.39|6465.15|6465.15|6465.15|6465.15|6432.46|6432.46|0
1591712700000|2020-06-09 14:25:00|6464.58|6464.58|6456.8|6456.8|6466.42|6466.42|6450.13|6450.13|0
1591713000000|2020-06-09 14:30:00|6456.6|6456.6|6432.23|6432.23|6457.58|6457.58|6423.7|6423.7|0
1591713300000|2020-06-09 14:35:00|6432.33|6432.33|6445.65|6445.65|6447.95|6447.95|6425.63|6425.63|0
1591713600000|2020-06-09 14:40:00|6445.85|6445.85|6444.95|6444.95|6455.12|6455.12|6444.02|6444.02|0
1591713900000|2020-06-09 14:45:00|6445.33|6445.33|6470.88|6470.88|6470.88|6470.88|6439|6439|0
1591714200000|2020-06-09 14:50:00|6471.26|6471.26|6487.64|6487.64|6492.18|6492.18|6471.26|6471.26|0
1591714500000|2020-06-09 14:55:00|6487.84|6487.84|6482.68|6482.68|6490.73|6490.73|6469.33|6469.33|0
1591714800000|2020-06-09 15:00:00|6482.58|6482.58|6506.08|6506.08|6506.08|6506.08|6463.6|6463.6|0
1591715100000|2020-06-09 15:05:00|6507.35|6507.35|6496.07|6496.07|6507.35|6507.35|6493.61|6493.61|0
1591715400000|2020-06-09 15:10:00|6496.83|6496.83|6498.67|6498.67|6511.65|6511.65|6496.83|6496.83|0
1591715700000|2020-06-09 15:15:00|6498.57|6498.57|6479.22|6479.22|6498.57|6498.57|6467.23|6467.23|0
1591716000000|2020-06-09 15:20:00|6478.84|6478.84|6487.33|6487.33|6487.33|6487.33|6476.23|6476.23|0
1591716300000|2020-06-09 15:25:00|6486.06|6486.06|6477.29|6477.29|6486.06|6486.06|6458|6458|0
1591773300000|2020-06-10 07:15:00|6645.1|6645.1|6604.68|6604.68|6651.94|6651.94|6604.1|6604.1|0
1591773600000|2020-06-10 07:20:00|6605.84|6605.84|6587.9|6587.9|6608.39|6608.39|6586.17|6586.17|0
1591773900000|2020-06-10 07:25:00|6587.14|6587.14|6588.65|6588.65|6596.44|6596.44|6577.19|6577.19|0
1591774200000|2020-06-10 07:30:00|6586.92|6586.92|6515.69|6515.69|6589.21|6589.21|6515.59|6515.59|0
1591774500000|2020-06-10 07:35:00|6512.81|6512.81|6554.54|6554.54|6554.54|6554.54|6506.7|6506.7|0
1591774800000|2020-06-10 07:40:00|6555.23|6555.23|6559.88|6559.88|6565.6|6565.6|6545.38|6545.38|0
1591775100000|2020-06-10 07:45:00|6560.29|6560.29|6552.11|6552.11|6563.08|6563.08|6537.15|6537.15|0
1591775400000|2020-06-10 07:50:00|6554.64|6554.64|6551.95|6551.95|6568.68|6568.68|6551.14|6551.14|0
1591775700000|2020-06-10 07:55:00|6553.11|6553.11|6561.25|6561.25|6565.03|6565.03|6553.11|6553.11|0
1591776000000|2020-06-10 08:00:00|6562.52|6562.52|6533.27|6533.27|6562.52|6562.52|6532.27|6532.27|0
1591776300000|2020-06-10 08:05:00|6528.2|6528.2|6531.35|6531.35|6531.35|6531.35|6520.95|6520.95|0
1591776600000|2020-06-10 08:10:00|6531.27|6531.27|6546.61|6546.61|6546.61|6546.61|6528.99|6528.99|0
1591776900000|2020-06-10 08:15:00|6547.76|6547.76|6541.19|6541.19|6549.75|6549.75|6531.98|6531.98|0
1591777200000|2020-06-10 08:20:00|6539.92|6539.92|6516.29|6516.29|6540.22|6540.22|6512.12|6512.12|0
1591777500000|2020-06-10 08:25:00|6522.42|6522.42|6520.07|6520.07|6527.06|6527.06|6516.04|6516.04|0
1591777800000|2020-06-10 08:30:00|6519.97|6519.97|6514.34|6514.34|6519.97|6519.97|6498.69|6498.69|0
1591778100000|2020-06-10 08:35:00|6513.77|6513.77|6516.88|6516.88|6519.82|6519.82|6513.77|6513.77|0
1591778400000|2020-06-10 08:40:00|6514.39|6514.39|6503.95|6503.95|6514.39|6514.39|6501.08|6501.08|0
1591778700000|2020-06-10 08:45:00|6503.54|6503.54|6494.52|6494.52|6504.35|6504.35|6491.66|6491.66|0
1591779000000|2020-06-10 08:50:00|6494.9|6494.9|6495.97|6495.97|6497.75|6497.75|6486.35|6486.35|0
1591779300000|2020-06-10 08:55:00|6496.35|6496.35|6463.43|6463.43|6498.91|6498.91|6454.62|6454.62|0
1591779600000|2020-06-10 09:00:00|6463.05|6463.05|6403.79|6403.79|6463.05|6463.05|6403.38|6403.38|0
1591779900000|2020-06-10 09:05:00|6404.36|6404.36|6417.25|6417.25|6417.66|6417.66|6394.86|6394.86|0
1591780200000|2020-06-10 09:10:00|6417.63|6417.63|6432.92|6432.92|6440.45|6440.45|6417.63|6417.63|0
1591780500000|2020-06-10 09:15:00|6429.98|6429.98|6414.25|6414.25|6429.98|6429.98|6414.25|6414.25|0
1591780800000|2020-06-10 09:20:00|6412.98|6412.98|6428.2|6428.2|6437.11|6437.11|6412.17|6412.17|0
1591781100000|2020-06-10 09:25:00|6426.55|6426.55|6421.47|6421.47|6426.55|6426.55|6415.57|6415.57|0
1591781400000|2020-06-10 09:30:00|6421.09|6421.09|6414.83|6414.83|6428.5|6428.5|6413.95|6413.95|0
1591781700000|2020-06-10 09:35:00|6414.73|6414.73|6408.09|6408.09|6416.7|6416.7|6402.97|6402.97|0
1591782000000|2020-06-10 09:40:00|6409.82|6409.82|6407.09|6407.09|6411.43|6411.43|6394.04|6394.04|0
1591782300000|2020-06-10 09:45:00|6405.82|6405.82|6379.09|6379.09|6405.82|6405.82|6375.87|6375.87|0
1591782600000|2020-06-10 09:50:00|6379.66|6379.66|6386.51|6386.51|6386.51|6386.51|6370.66|6370.66|0
1591782900000|2020-06-10 09:55:00|6386.13|6386.13|6377.9|6377.9|6386.13|6386.13|6369.7|6369.7|0
1591783200000|2020-06-10 10:00:00|6379.05|6379.05|6354.03|6354.03|6379.05|6379.05|6354.03|6354.03|0
1591783500000|2020-06-10 10:05:00|6353.64|6353.64|6336.03|6336.03|6354.22|6354.22|6334.49|6334.49|0
1591783800000|2020-06-10 10:10:00|6336.41|6336.41|6317.6|6317.6|6338.67|6338.67|6317.6|6317.6|0
1591784100000|2020-06-10 10:15:00|6317.29|6317.29|6324.76|6324.76|6336.37|6336.37|6304.21|6304.21|0
1591784400000|2020-06-10 10:20:00|6325.33|6325.33|6328.68|6328.68|6333.36|6333.36|6325.33|6325.33|0
1591784700000|2020-06-10 10:25:00|6329.26|6329.26|6323.61|6323.61|6338.19|6338.19|6322.27|6322.27|0
1591785000000|2020-06-10 10:30:00|6324.76|6324.76|6318.2|6318.2|6329.61|6329.61|6317.82|6317.82|0
1591785300000|2020-06-10 10:35:00|6319.47|6319.47|6346.97|6346.97|6352.85|6352.85|6318.2|6318.2|0
1591785600000|2020-06-10 10:40:00|6348.24|6348.24|6354.02|6354.02|6354.02|6354.02|6337.33|6337.33|0
1591785900000|2020-06-10 10:45:00|6356.56|6356.56|6349.97|6349.97|6357.02|6357.02|6336.96|6336.96|0
1591786200000|2020-06-10 10:50:00|6349.59|6349.59|6365.03|6365.03|6367.48|6367.48|6346.21|6346.21|0
1591786500000|2020-06-10 10:55:00|6362.5|6362.5|6360.66|6360.66|6368.1|6368.1|6352.33|6352.33|0
1591786800000|2020-06-10 11:00:00|6360.41|6360.41|6353.47|6353.47|6373.6|6373.6|6353.47|6353.47|0
1591787100000|2020-06-10 11:05:00|6353.09|6353.09|6355.55|6355.55|6356.7|6356.7|6345.82|6345.82|0
1591787400000|2020-06-10 11:10:00|6355.93|6355.93|6367.31|6367.31|6368.58|6368.58|6353.13|6353.13|0
1591787700000|2020-06-10 11:15:00|6368.96|6368.96|6369.16|6369.16|6371.14|6371.14|6365.69|6365.69|0
1591788000000|2020-06-10 11:20:00|6366.63|6366.63|6354.95|6354.95|6369.5|6369.5|6348.45|6348.45|0
1591788300000|2020-06-10 11:25:00|6355.33|6355.33|6344.3|6344.3|6360.19|6360.19|6342.37|6342.37|0
1591788600000|2020-06-10 11:30:00|6345.06|6345.06|6368.44|6368.44|6370.69|6370.69|6345.06|6345.06|0
1591788900000|2020-06-10 11:35:00|6368.06|6368.06|6388.47|6388.47|6388.47|6388.47|6368.06|6368.06|0
1591789200000|2020-06-10 11:40:00|6387.9|6387.9|6383.06|6383.06|6388.64|6388.64|6382.1|6382.1|0
1591789500000|2020-06-10 11:45:00|6382.49|6382.49|6390.01|6390.01|6396.76|6396.76|6382.49|6382.49|0
1591789800000|2020-06-10 11:50:00|6389.43|6389.43|6389.05|6389.05|6392.34|6392.34|6385.43|6385.43|0
1591790100000|2020-06-10 11:55:00|6389.25|6389.25|6390.89|6390.89|6399.28|6399.28|6388.81|6388.81|0
1591790400000|2020-06-10 12:00:00|6391.1|6391.1|6408.79|6408.79|6415.31|6415.31|6388.08|6388.08|0
1591790700000|2020-06-10 12:05:00|6408.41|6408.41|6397.77|6397.77|6408.41|6408.41|6396.89|6396.89|0
1591791000000|2020-06-10 12:10:00|6397.67|6397.67|6403.41|6403.41|6411.45|6411.45|6397.67|6397.67|0
1591791300000|2020-06-10 12:15:00|6402.84|6402.84|6404.85|6404.85|6405.23|6405.23|6400.68|6400.68|0
1591791600000|2020-06-10 12:20:00|6406.97|6406.97|6416.22|6416.22|6422.62|6422.62|6406.97|6406.97|0
1591791900000|2020-06-10 12:25:00|6417.19|6417.19|6428.42|6428.42|6440.28|6440.28|6417.19|6417.19|0
1591792200000|2020-06-10 12:30:00|6427.15|6427.15|6431.45|6431.45|6436.87|6436.87|6423.19|6423.19|0
1591792500000|2020-06-10 12:35:00|6431.24|6431.24|6440.95|6440.95|6442.3|6442.3|6431.24|6431.24|0
1591792800000|2020-06-10 12:40:00|6440.26|6440.26|6450.48|6450.48|6450.48|6450.48|6437.46|6437.46|0
1591793100000|2020-06-10 12:45:00|6450.17|6450.17|6448.85|6448.85|6455.73|6455.73|6447.78|6447.78|0
1591793400000|2020-06-10 12:50:00|6449.81|6449.81|6460.96|6460.96|6463.24|6463.24|6449.81|6449.81|0
1591793700000|2020-06-10 12:55:00|6461.54|6461.54|6452.53|6452.53|6461.75|6461.75|6448.45|6448.45|0
1591794000000|2020-06-10 13:00:00|6453.68|6453.68|6456.75|6456.75|6461.89|6461.89|6449.83|6449.83|0
1591794300000|2020-06-10 13:05:00|6456.18|6456.18|6455.01|6455.01|6460.14|6460.14|6452.47|6452.47|0
1591794600000|2020-06-10 13:10:00|6454.7|6454.7|6452.85|6452.85|6454.7|6454.7|6441.9|6441.9|0
1591794900000|2020-06-10 13:15:00|6452.27|6452.27|6442.61|6442.61|6457.99|6457.99|6442.61|6442.61|0
1591795200000|2020-06-10 13:20:00|6442.03|6442.03|6437.1|6437.1|6444.13|6444.13|6434.87|6434.87|0
1591795500000|2020-06-10 13:25:00|6436.72|6436.72|6436.23|6436.23|6440.53|6440.53|6431.58|6431.58|0
1591795800000|2020-06-10 13:30:00|6435.85|6435.85|6417.25|6417.25|6445.84|6445.84|6417.25|6417.25|0
1591796100000|2020-06-10 13:35:00|6417.1|6417.1|6398.12|6398.12|6417.1|6417.1|6398.05|6398.05|0
1591796400000|2020-06-10 13:40:00|6398.02|6398.02|6404.63|6404.63|6415.37|6415.37|6398.02|6398.02|0
1591796700000|2020-06-10 13:45:00|6403.48|6403.48|6418.46|6418.46|6419.33|6419.33|6402.36|6402.36|0
1591797000000|2020-06-10 13:50:00|6417.7|6417.7|6401.43|6401.43|6418.28|6418.28|6396|6396|0
1591797300000|2020-06-10 13:55:00|6402.01|6402.01|6435.89|6435.89|6435.89|6435.89|6398.66|6398.66|0
1591797600000|2020-06-10 14:00:00|6437.25|6437.25|6437.45|6437.45|6451.42|6451.42|6434.28|6434.28|0
1591797900000|2020-06-10 14:05:00|6437.83|6437.83|6437.42|6437.42|6442.53|6442.53|6432.9|6432.9|0
1591798200000|2020-06-10 14:10:00|6434.23|6434.23|6395.71|6395.71|6434.23|6434.23|6391.83|6391.83|0
1591798500000|2020-06-10 14:15:00|6393.98|6393.98|6412.51|6412.51|6416.47|6416.47|6393.98|6393.98|0
1591798800000|2020-06-10 14:20:00|6412.31|6412.31|6400.1|6400.1|6412.31|6412.31|6391.71|6391.71|0
1591799100000|2020-06-10 14:25:00|6400.15|6400.15|6407.52|6407.52|6420.38|6420.38|6400.15|6400.15|0
1591799400000|2020-06-10 14:30:00|6407.47|6407.47|6410.07|6410.07|6410.6|6410.6|6394.91|6394.91|0
1591799700000|2020-06-10 14:35:00|6409.49|6409.49|6420.22|6420.22|6420.77|6420.77|6404.18|6404.18|0
1591800000000|2020-06-10 14:40:00|6421.37|6421.37|6402.53|6402.53|6424.47|6424.47|6402.15|6402.15|0
1591800300000|2020-06-10 14:45:00|6405.33|6405.33|6396.68|6396.68|6412.14|6412.14|6393.48|6393.48|0
1591800600000|2020-06-10 14:50:00|6397.95|6397.95|6374.12|6374.12|6401.6|6401.6|6374.12|6374.12|0
1591800900000|2020-06-10 14:55:00|6374.22|6374.22|6373.97|6373.97|6376.83|6376.83|6366.04|6366.04|0
1591801200000|2020-06-10 15:00:00|6373.59|6373.59|6387.41|6387.41|6396.86|6396.86|6367.97|6367.97|0
1591801500000|2020-06-10 15:05:00|6388.78|6388.78|6392.96|6392.96|6408.16|6408.16|6388.78|6388.78|0
1591801800000|2020-06-10 15:10:00|6393.07|6393.07|6397.67|6397.67|6399.58|6399.58|6384.97|6384.97|0
1591802100000|2020-06-10 15:15:00|6397.78|6397.78|6414.2|6414.2|6415.46|6415.46|6397.78|6397.78|0
1591802400000|2020-06-10 15:20:00|6414.58|6414.58|6408.11|6408.11|6417.1|6417.1|6408.11|6408.11|0
1591802700000|2020-06-10 15:25:00|6407.73|6407.73|6411.73|6411.73|6417.62|6417.62|6407.73|6407.73|0
1591859700000|2020-06-11 07:15:00|6085.74|6085.74|6099.88|6099.88|6110.35|6110.35|6076.3|6076.3|0
1591860000000|2020-06-11 07:20:00|6101.91|6101.91|6110.83|6110.83|6122.25|6122.25|6087.93|6087.93|0
1591860300000|2020-06-11 07:25:00|6109.1|6109.1|6114.18|6114.18|6117.97|6117.97|6091.25|6091.25|0
1591860600000|2020-06-11 07:30:00|6116.72|6116.72|6104.12|6104.12|6130.65|6130.65|6104.12|6104.12|0
1591860900000|2020-06-11 07:35:00|6105.26|6105.26|6121.14|6121.14|6127.56|6127.56|6105.26|6105.26|0
1591861200000|2020-06-11 07:40:00|6119.11|6119.11|6119.86|6119.86|6128.43|6128.43|6103.72|6103.72|0
1591861500000|2020-06-11 07:45:00|6119.1|6119.1|6091.39|6091.39|6119.25|6119.25|6090.12|6090.12|0
1591861800000|2020-06-11 07:50:00|6092.15|6092.15|6113.4|6113.4|6113.4|6113.4|6089.87|6089.87|0
1591862100000|2020-06-11 07:55:00|6113.5|6113.5|6097.61|6097.61|6113.65|6113.65|6096.14|6096.14|0
1591862400000|2020-06-11 08:00:00|6097.99|6097.99|6093.63|6093.63|6097.99|6097.99|6083.36|6083.36|0
1591862700000|2020-06-11 08:05:00|6094.9|6094.9|6131.02|6131.02|6133.72|6133.72|6094.9|6094.9|0
1591863000000|2020-06-11 08:10:00|6128.71|6128.71|6131.55|6131.55|6138.24|6138.24|6125.67|6125.67|0
1591863300000|2020-06-11 08:15:00|6130.4|6130.4|6123.57|6123.57|6137.88|6137.88|6122.63|6122.63|0
1591863600000|2020-06-11 08:20:00|6124.33|6124.33|6118.21|6118.21|6129.7|6129.7|6114.63|6114.63|0
1591863900000|2020-06-11 08:25:00|6116.94|6116.94|6111.55|6111.55|6120.84|6120.84|6111.55|6111.55|0
1591864200000|2020-06-11 08:30:00|6111.24|6111.24|6155.17|6155.17|6155.17|6155.17|6111.24|6111.24|0
1591864500000|2020-06-11 08:35:00|6154.97|6154.97|6142.78|6142.78|6173.74|6173.74|6135.89|6135.89|0
1591864800000|2020-06-11 08:40:00|6142.2|6142.2|6118.38|6118.38|6142.2|6142.2|6107.21|6107.21|0
1591865100000|2020-06-11 08:45:00|6118.28|6118.28|6119.29|6119.29|6124.21|6124.21|6114.44|6114.44|0
1591865400000|2020-06-11 08:50:00|6117.64|6117.64|6114.94|6114.94|6124.94|6124.94|6114.94|6114.94|0
1591865700000|2020-06-11 08:55:00|6114.55|6114.55|6112.13|6112.13|6116.58|6116.58|6106.78|6106.78|0
1591866000000|2020-06-11 09:00:00|6112.7|6112.7|6114.22|6114.22|6114.22|6114.22|6098.62|6098.62|0
1591866300000|2020-06-11 09:05:00|6114.59|6114.59|6115.24|6115.24|6122.35|6122.35|6109.66|6109.66|0
1591866600000|2020-06-11 09:10:00|6114.09|6114.09|6119.79|6119.79|6121.73|6121.73|6110.73|6110.73|0
1591866900000|2020-06-11 09:15:00|6119.21|6119.21|6139.64|6139.64|6139.64|6139.64|6116.41|6116.41|0
1591867200000|2020-06-11 09:20:00|6139.26|6139.26|6139.4|6139.4|6145.77|6145.77|6139.26|6139.26|0
1591867500000|2020-06-11 09:25:00|6138.99|6138.99|6143.65|6143.65|6148.12|6148.12|6137.84|6137.84|0
1591867800000|2020-06-11 09:30:00|6144.03|6144.03|6156.42|6156.42|6161.31|6161.31|6144.03|6144.03|0
1591868100000|2020-06-11 09:35:00|6158.96|6158.96|6162.28|6162.28|6167.75|6167.75|6158.79|6158.79|0
1591868400000|2020-06-11 09:40:00|6162.67|6162.67|6160.06|6160.06|6172.53|6172.53|6160.06|6160.06|0
1591868700000|2020-06-11 09:45:00|6158.8|6158.8|6162.58|6162.58|6162.58|6162.58|6152.01|6152.01|0
1591869000000|2020-06-11 09:50:00|6162.63|6162.63|6183.31|6183.31|6183.31|6183.31|6162.53|6162.53|0
1591869300000|2020-06-11 09:55:00|6185.62|6185.62|6215.12|6215.12|6215.12|6215.12|6185.62|6185.62|0
1591869600000|2020-06-11 10:00:00|6212.58|6212.58|6213.65|6213.65|6219.02|6219.02|6204.71|6204.71|0
1591869900000|2020-06-11 10:05:00|6214.03|6214.03|6202.18|6202.18|6220.71|6220.71|6197.36|6197.36|0
1591870200000|2020-06-11 10:10:00|6201.88|6201.88|6191.02|6191.02|6204.08|6204.08|6190.34|6190.34|0
1591870500000|2020-06-11 10:15:00|6191.22|6191.22|6193.79|6193.79|6193.86|6193.86|6182.37|6182.37|0
1591870800000|2020-06-11 10:20:00|6194.56|6194.56|6221.44|6221.44|6224.26|6224.26|6194.56|6194.56|0
1591871100000|2020-06-11 10:25:00|6221.83|6221.83|6227.58|6227.58|6232.56|6232.56|6218.31|6218.31|0
1591871400000|2020-06-11 10:30:00|6227.78|6227.78|6224.58|6224.58|6234.88|6234.88|6219.41|6219.41|0
1591871700000|2020-06-11 10:35:00|6224.2|6224.2|6219.04|6219.04|6225.46|6225.46|6215.05|6215.05|0
1591872000000|2020-06-11 10:40:00|6220.2|6220.2|6223.07|6223.07|6223.07|6223.07|6215.07|6215.07|0
1591872300000|2020-06-11 10:45:00|6225.61|6225.61|6226.36|6226.36|6226.36|6226.36|6218.65|6218.65|0
1591872600000|2020-06-11 10:50:00|6228.21|6228.21|6227.42|6227.42|6230.54|6230.54|6215.13|6215.13|0
1591872900000|2020-06-11 10:55:00|6228|6228|6214.76|6214.76|6231.1|6231.1|6213.7|6213.7|0
1591873200000|2020-06-11 11:00:00|6215.37|6215.37|6210.73|6210.73|6215.95|6215.95|6205.86|6205.86|0
1591873500000|2020-06-11 11:05:00|6214.53|6214.53|6201.63|6201.63|6215.34|6215.34|6200.83|6200.83|0
1591873800000|2020-06-11 11:10:00|6202.78|6202.78|6187.16|6187.16|6204.05|6204.05|6187.16|6187.16|0
1591874100000|2020-06-11 11:15:00|6186.4|6186.4|6167.53|6167.53|6186.4|6186.4|6166.57|6166.57|0
1591874400000|2020-06-11 11:20:00|6166.26|6166.26|6175.82|6175.82|6176.47|6176.47|6163.43|6163.43|0
1591874700000|2020-06-11 11:25:00|6174.55|6174.55|6181.07|6181.07|6183.02|6183.02|6173.4|6173.4|0
1591875000000|2020-06-11 11:30:00|6179.81|6179.81|6171.91|6171.91|6182.03|6182.03|6167.47|6167.47|0
1591875300000|2020-06-11 11:35:00|6172.29|6172.29|6158.64|6158.64|6179.21|6179.21|6158.64|6158.64|0
1591875600000|2020-06-11 11:40:00|6158.44|6158.44|6155.12|6155.12|6163.16|6163.16|6153.66|6153.66|0
1591875900000|2020-06-11 11:45:00|6151.32|6151.32|6159.63|6159.63|6160.71|6160.71|6151.32|6151.32|0
1591876200000|2020-06-11 11:50:00|6159.94|6159.94|6141.48|6141.48|6159.94|6159.94|6141|6141|0
1591876500000|2020-06-11 11:55:00|6141.28|6141.28|6151.38|6151.38|6153.57|6153.57|6141.08|6141.08|0
1591876800000|2020-06-11 12:00:00|6150.8|6150.8|6140.73|6140.73|6150.8|6150.8|6136.96|6136.96|0
1591877100000|2020-06-11 12:05:00|6140.93|6140.93|6153.48|6153.48|6159.99|6159.99|6140.93|6140.93|0
1591877400000|2020-06-11 12:10:00|6153.86|6153.86|6142|6142|6158.8|6158.8|6139.59|6139.59|0
1591877700000|2020-06-11 12:15:00|6142.58|6142.58|6131.12|6131.12|6142.58|6142.58|6130.73|6130.73|0
1591878000000|2020-06-11 12:20:00|6128|6128|6117.34|6117.34|6132.29|6132.29|6114.52|6114.52|0
1591878300000|2020-06-11 12:25:00|6116.76|6116.76|6121.38|6121.38|6132.67|6132.67|6116.19|6116.19|0
1591878600000|2020-06-11 12:30:00|6121.07|6121.07|6110.55|6110.55|6126.04|6126.04|6106.71|6106.71|0
1591878900000|2020-06-11 12:35:00|6114.36|6114.36|6110.62|6110.62|6114.36|6114.36|6096.29|6096.29|0
1591879200000|2020-06-11 12:40:00|6111|6111|6112.36|6112.36|6121.19|6121.19|6111|6111|0
1591879500000|2020-06-11 12:45:00|6111.98|6111.98|6113.84|6113.84|6120.89|6120.89|6109.93|6109.93|0
1591879800000|2020-06-11 12:50:00|6110.34|6110.34|6121.47|6121.47|6124.13|6124.13|6110.34|6110.34|0
1591880100000|2020-06-11 12:55:00|6121.08|6121.08|6132.14|6132.14|6132.14|6132.14|6119.9|6119.9|0
1591880400000|2020-06-11 13:00:00|6129.92|6129.92|6111.98|6111.98|6129.92|6129.92|6111.93|6111.93|0
1591880700000|2020-06-11 13:05:00|6112.03|6112.03|6113.03|6113.03|6113.03|6113.03|6108.4|6108.4|0
1591881000000|2020-06-11 13:10:00|6115.57|6115.57|6109.2|6109.2|6117.24|6117.24|6102.44|6102.44|0
1591881300000|2020-06-11 13:15:00|6108.82|6108.82|6132.6|6132.6|6132.6|6132.6|6105.33|6105.33|0
1591881600000|2020-06-11 13:20:00|6132.22|6132.22|6129.37|6129.37|6137.08|6137.08|6125.25|6125.25|0
1591881900000|2020-06-11 13:25:00|6129.47|6129.47|6116.36|6116.36|6129.47|6129.47|6116.36|6116.36|0
1591882200000|2020-06-11 13:30:00|6115.09|6115.09|6136.75|6136.75|6136.75|6136.75|6094.97|6094.97|0
1591882500000|2020-06-11 13:35:00|6136.85|6136.85|6114.75|6114.75|6153.88|6153.88|6113.99|6113.99|0
1591882800000|2020-06-11 13:40:00|6116.02|6116.02|6157.58|6157.58|6157.58|6157.58|6111.84|6111.84|0
1591883100000|2020-06-11 13:45:00|6157.2|6157.2|6180.41|6180.41|6193.61|6193.61|6156.82|6156.82|0
1591883400000|2020-06-11 13:50:00|6180.8|6180.8|6209.21|6209.21|6209.28|6209.28|6176.61|6176.61|0
1591883700000|2020-06-11 13:55:00|6207.94|6207.94|6184.72|6184.72|6213.88|6213.88|6184.72|6184.72|0
1591884000000|2020-06-11 14:00:00|6185.1|6185.1|6154.45|6154.45|6200.51|6200.51|6153.87|6153.87|0
1591884300000|2020-06-11 14:05:00|6154.07|6154.07|6176.81|6176.81|6177.01|6177.01|6154.07|6154.07|0
1591884600000|2020-06-11 14:10:00|6176.23|6176.23|6162.41|6162.41|6179.92|6179.92|6162.41|6162.41|0
1591884900000|2020-06-11 14:15:00|6160.38|6160.38|6170.6|6170.6|6182.46|6182.46|6158.09|6158.09|0
1591885200000|2020-06-11 14:20:00|6170.7|6170.7|6158.79|6158.79|6180.79|6180.79|6158.79|6158.79|0
1591885500000|2020-06-11 14:25:00|6157.65|6157.65|6138.24|6138.24|6157.65|6157.65|6138.24|6138.24|0
1591885800000|2020-06-11 14:30:00|6137.67|6137.67|6148.88|6148.88|6158.65|6158.65|6137.67|6137.67|0
1591886100000|2020-06-11 14:35:00|6148.5|6148.5|6142.95|6142.95|6148.5|6148.5|6129.68|6129.68|0
1591886400000|2020-06-11 14:40:00|6143.33|6143.33|6136.18|6136.18|6153.02|6153.02|6134.94|6134.94|0
1591886700000|2020-06-11 14:45:00|6132.96|6132.96|6117.03|6117.03|6136.84|6136.84|6117.03|6117.03|0
1591887000000|2020-06-11 14:50:00|6115.77|6115.77|6134.99|6134.99|6137.52|6137.52|6113.82|6113.82|0
1591887300000|2020-06-11 14:55:00|6133.84|6133.84|6117.39|6117.39|6133.84|6133.84|6116.71|6116.71|0
1591887600000|2020-06-11 15:00:00|6116.24|6116.24|6134.31|6134.31|6134.31|6134.31|6111.43|6111.43|0
1591887900000|2020-06-11 15:05:00|6134.69|6134.69|6107.6|6107.6|6140.49|6140.49|6107.6|6107.6|0
1591888200000|2020-06-11 15:10:00|6107.8|6107.8|6104.1|6104.1|6120.64|6120.64|6101.11|6101.11|0
1591888500000|2020-06-11 15:15:00|6104.2|6104.2|6112.48|6112.48|6122.77|6122.77|6104.2|6104.2|0
1591888800000|2020-06-11 15:20:00|6110.73|6110.73|6087.8|6087.8|6114.88|6114.88|6087.42|6087.42|0
1591889100000|2020-06-11 15:25:00|6086.53|6086.53|6087.81|6087.81|6088.91|6088.91|6075.32|6075.32|0
1591946100000|2020-06-12 07:15:00|6082.74|6082.74|6167.03|6167.03|6170.41|6170.41|6082.02|6082.02|0
1591946400000|2020-06-12 07:20:00|6168.29|6168.29|6140.67|6140.67|6174.99|6174.99|6123.3|6123.3|0
1591946700000|2020-06-12 07:25:00|6140.28|6140.28|6108.16|6108.16|6142.59|6142.59|6105.62|6105.62|0
1591947000000|2020-06-12 07:30:00|6107.78|6107.78|6073.39|6073.39|6134.4|6134.4|6072.91|6072.91|0
1591947300000|2020-06-12 07:35:00|6073.01|6073.01|6036.86|6036.86|6075.08|6075.08|6007.84|6007.84|0
1591947600000|2020-06-12 07:40:00|6038.13|6038.13|6093.2|6093.2|6099.72|6099.72|6034.99|6034.99|0
1591947900000|2020-06-12 07:45:00|6093|6093|6102.65|6102.65|6113.86|6113.86|6082.86|6082.86|0
1591948200000|2020-06-12 07:50:00|6103.03|6103.03|6114.03|6114.03|6116.44|6116.44|6100.42|6100.42|0
1591948500000|2020-06-12 07:55:00|6121.76|6121.76|6144.49|6144.49|6146.8|6146.8|6117.26|6117.26|0
1591948800000|2020-06-12 08:00:00|6145.25|6145.25|6156.75|6156.75|6161.1|6161.1|6137.08|6137.08|0
1591949100000|2020-06-12 08:05:00|6155.48|6155.48|6151.85|6151.85|6171.05|6171.05|6151.75|6151.75|0
1591949400000|2020-06-12 08:10:00|6154.27|6154.27|6124.77|6124.77|6156|6156|6124.49|6124.49|0
1591949700000|2020-06-12 08:15:00|6125.15|6125.15|6151.67|6151.67|6152.9|6152.9|6124.96|6124.96|0
1591950000000|2020-06-12 08:20:00|6152.94|6152.94|6165.03|6165.03|6166.78|6166.78|6152.74|6152.74|0
1591950300000|2020-06-12 08:25:00|6165.79|6165.79|6200.71|6200.71|6203.81|6203.81|6165.79|6165.79|0
1591950600000|2020-06-12 08:30:00|6203.6|6203.6|6213.52|6213.52|6217.4|6217.4|6202.3|6202.3|0
1591950900000|2020-06-12 08:35:00|6214.13|6214.13|6225.05|6225.05|6225.05|6225.05|6210.53|6210.53|0
1591951200000|2020-06-12 08:40:00|6224.67|6224.67|6218.38|6218.38|6234.33|6234.33|6217.31|6217.31|0
1591951500000|2020-06-12 08:45:00|6218.95|6218.95|6244.8|6244.8|6253.84|6253.84|6210.45|6210.45|0
1591951800000|2020-06-12 08:50:00|6244.23|6244.23|6210.36|6210.36|6249.62|6249.62|6209.21|6209.21|0
1591952100000|2020-06-12 08:55:00|6210.74|6210.74|6233.39|6233.39|6235.72|6235.72|6209|6209|0
1591952400000|2020-06-12 09:00:00|6230.86|6230.86|6222.68|6222.68|6230.86|6230.86|6209.41|6209.41|0
1591952700000|2020-06-12 09:05:00|6223.84|6223.84|6229.17|6229.17|6232.4|6232.4|6221.01|6221.01|0
1591953000000|2020-06-12 09:10:00|6228.76|6228.76|6216.51|6216.51|6228.96|6228.96|6212.38|6212.38|0
1591953300000|2020-06-12 09:15:00|6217.27|6217.27|6237.42|6237.42|6238.18|6238.18|6217.27|6217.27|0
1591953600000|2020-06-12 09:20:00|6237.04|6237.04|6246.65|6246.65|6255.1|6255.1|6235.39|6235.39|0
1591953900000|2020-06-12 09:25:00|6244.9|6244.9|6248.84|6248.84|6249.7|6249.7|6238.22|6238.22|0
1591954200000|2020-06-12 09:30:00|6248.16|6248.16|6227.76|6227.76|6248.16|6248.16|6224.06|6224.06|0
1591954500000|2020-06-12 09:35:00|6226.49|6226.49|6189.3|6189.3|6230.16|6230.16|6183.71|6183.71|0
1591954800000|2020-06-12 09:40:00|6189.61|6189.61|6213.84|6213.84|6213.84|6213.84|6189.61|6189.61|0
1591955100000|2020-06-12 09:45:00|6221.83|6221.83|6232.21|6232.21|6232.41|6232.41|6213.1|6213.1|0
1591955400000|2020-06-12 09:50:00|6232.41|6232.41|6238.31|6238.31|6238.88|6238.88|6228.96|6228.96|0
1591955700000|2020-06-12 09:55:00|6238.51|6238.51|6239.72|6239.72|6242.18|6242.18|6229.04|6229.04|0
1591956000000|2020-06-12 10:00:00|6238.45|6238.45|6252.04|6252.04|6254.2|6254.2|6234.85|6234.85|0
1591956300000|2020-06-12 10:05:00|6252.42|6252.42|6236.69|6236.69|6263.9|6263.9|6236.69|6236.69|0
1591956600000|2020-06-12 10:10:00|6237.65|6237.65|6252.88|6252.88|6252.88|6252.88|6237.65|6237.65|0
1591956900000|2020-06-12 10:15:00|6252.5|6252.5|6237.99|6237.99|6252.83|6252.83|6237.99|6237.99|0
1591957200000|2020-06-12 10:20:00|6239.26|6239.26|6219.78|6219.78|6239.26|6239.26|6215.15|6215.15|0
1591957500000|2020-06-12 10:25:00|6220.36|6220.36|6208.32|6208.32|6228.97|6228.97|6207.94|6207.94|0
1591957800000|2020-06-12 10:30:00|6205.78|6205.78|6176.6|6176.6|6205.78|6205.78|6172.48|6172.48|0
1591958100000|2020-06-12 10:35:00|6175.46|6175.46|6168.22|6168.22|6175.46|6175.46|6166.06|6166.06|0
1591958400000|2020-06-12 10:40:00|6168.12|6168.12|6158.09|6158.09|6176.19|6176.19|6158.09|6158.09|0
1591958700000|2020-06-12 10:45:00|6157.99|6157.99|6148.25|6148.25|6157.99|6157.99|6142.23|6142.23|0
1591959000000|2020-06-12 10:50:00|6148.63|6148.63|6158.16|6158.16|6163.09|6163.09|6147.16|6147.16|0
1591959300000|2020-06-12 10:55:00|6155.02|6155.02|6163.19|6163.19|6170.64|6170.64|6154.54|6154.54|0
1591959600000|2020-06-12 11:00:00|6158.57|6158.57|6182.95|6182.95|6183.33|6183.33|6158.57|6158.57|0
1591959900000|2020-06-12 11:05:00|6183.33|6183.33|6202.3|6202.3|6203.68|6203.68|6183.06|6183.06|0
1591960200000|2020-06-12 11:10:00|6203.57|6203.57|6215.94|6215.94|6220.72|6220.72|6203.57|6203.57|0
1591960500000|2020-06-12 11:15:00|6217.1|6217.1|6190.89|6190.89|6217.1|6217.1|6190.89|6190.89|0
1591960800000|2020-06-12 11:20:00|6191.46|6191.46|6178.23|6178.23|6191.84|6191.84|6175.11|6175.11|0
1591961100000|2020-06-12 11:25:00|6177.93|6177.93|6193.57|6193.57|6200.38|6200.38|6173.24|6173.24|0
1591961400000|2020-06-12 11:30:00|6194.14|6194.14|6167.54|6167.54|6194.25|6194.25|6167.44|6167.44|0
1591961700000|2020-06-12 11:35:00|6168.81|6168.81|6139.44|6139.44|6168.81|6168.81|6139.08|6139.08|0
1591962000000|2020-06-12 11:40:00|6139.16|6139.16|6149.31|6149.31|6160.97|6160.97|6135.94|6135.94|0
1591962300000|2020-06-12 11:45:00|6149.41|6149.41|6139.86|6139.86|6153.76|6153.76|6139.86|6139.86|0
1591962600000|2020-06-12 11:50:00|6139.65|6139.65|6138.85|6138.85|6143.51|6143.51|6138.51|6138.51|0
1591962900000|2020-06-12 11:55:00|6139.23|6139.23|6124.02|6124.02|6139.23|6139.23|6123.55|6123.55|0
1591963200000|2020-06-12 12:00:00|6121.48|6121.48|6132.22|6132.22|6132.22|6132.22|6109.71|6109.71|0
1591963500000|2020-06-12 12:05:00|6133.03|6133.03|6115.92|6115.92|6133.03|6133.03|6115.92|6115.92|0
1591963800000|2020-06-12 12:10:00|6113.39|6113.39|6112.62|6112.62|6129.59|6129.59|6110|6110|0
1591964100000|2020-06-12 12:15:00|6113|6113|6139.37|6139.37|6139.66|6139.66|6113|6113|0
1591964400000|2020-06-12 12:20:00|6138.99|6138.99|6152.97|6152.97|6153.25|6153.25|6138.6|6138.6|0
1591964700000|2020-06-12 12:25:00|6154.71|6154.71|6159.11|6159.11|6162.63|6162.63|6154.71|6154.71|0
1591965000000|2020-06-12 12:30:00|6159.31|6159.31|6171.25|6171.25|6171.25|6171.25|6158.82|6158.82|0
1591965300000|2020-06-12 12:35:00|6170.87|6170.87|6193.55|6193.55|6193.93|6193.93|6170.87|6170.87|0
1591965600000|2020-06-12 12:40:00|6195.85|6195.85|6199.52|6199.52|6211.99|6211.99|6195.65|6195.65|0
1591965900000|2020-06-12 12:45:00|6199.41|6199.41|6190.41|6190.41|6199.41|6199.41|6190.13|6190.13|0
1591966200000|2020-06-12 12:50:00|6190.03|6190.03|6183.38|6183.38|6192.44|6192.44|6173.62|6173.62|0
1591966500000|2020-06-12 12:55:00|6182.81|6182.81|6185.22|6185.22|6187.46|6187.46|6171.13|6171.13|0
1591966800000|2020-06-12 13:00:00|6186.95|6186.95|6191.81|6191.81|6191.81|6191.81|6183.66|6183.66|0
1591967100000|2020-06-12 13:05:00|6192.22|6192.22|6201.44|6201.44|6202.59|6202.59|6192.22|6192.22|0
1591967400000|2020-06-12 13:10:00|6201.24|6201.24|6223.61|6223.61|6223.61|6223.61|6198.23|6198.23|0
1591967700000|2020-06-12 13:15:00|6223.23|6223.23|6213.96|6213.96|6223.23|6223.23|6211.16|6211.16|0
1591968000000|2020-06-12 13:20:00|6214.06|6214.06|6218.3|6218.3|6219.2|6219.2|6208.92|6208.92|0
1591968300000|2020-06-12 13:25:00|6217.54|6217.54|6203.83|6203.83|6217.54|6217.54|6203.62|6203.62|0
1591968600000|2020-06-12 13:30:00|6204.21|6204.21|6188.22|6188.22|6209.34|6209.34|6166.57|6166.57|0
1591968900000|2020-06-12 13:35:00|6186.86|6186.86|6215.55|6215.55|6215.68|6215.68|6178.39|6178.39|0
1591969200000|2020-06-12 13:40:00|6216.71|6216.71|6220.84|6220.84|6239.72|6239.72|6215.64|6215.64|0
1591969500000|2020-06-12 13:45:00|6220.95|6220.95|6183.32|6183.32|6222.15|6222.15|6183.32|6183.32|0
1591969800000|2020-06-12 13:50:00|6183.17|6183.17|6168.73|6168.73|6194.87|6194.87|6168.73|6168.73|0
1591970100000|2020-06-12 13:55:00|6170|6170|6194.33|6194.33|6194.61|6194.61|6168.59|6168.59|0
1591970400000|2020-06-12 14:00:00|6194.54|6194.54|6206.65|6206.65|6218.92|6218.92|6193.53|6193.53|0
1591970700000|2020-06-12 14:05:00|6206.27|6206.27|6210.09|6210.09|6215.59|6215.59|6199.88|6199.88|0
1591971000000|2020-06-12 14:10:00|6211.23|6211.23|6191.22|6191.22|6218.63|6218.63|6191.22|6191.22|0
1591971300000|2020-06-12 14:15:00|6190.16|6190.16|6181.12|6181.12|6204.59|6204.59|6181.12|6181.12|0
1591971600000|2020-06-12 14:20:00|6181.94|6181.94|6191.53|6191.53|6207.08|6207.08|6180.49|6180.49|0
1591971900000|2020-06-12 14:25:00|6191.15|6191.15|6150.41|6150.41|6192.77|6192.77|6150.41|6150.41|0
1591972200000|2020-06-12 14:30:00|6146.61|6146.61|6143.54|6143.54|6151.94|6151.94|6137.84|6137.84|0
1591972500000|2020-06-12 14:35:00|6141.9|6141.9|6113.3|6113.3|6142.07|6142.07|6112.92|6112.92|0
1591972800000|2020-06-12 14:40:00|6113.89|6113.89|6134.31|6134.31|6142.35|6142.35|6113.89|6113.89|0
1591973100000|2020-06-12 14:45:00|6133.83|6133.83|6127.51|6127.51|6150.82|6150.82|6127.13|6127.13|0
1591973400000|2020-06-12 14:50:00|6129.24|6129.24|6096.08|6096.08|6129.24|6129.24|6089.38|6089.38|0
1591973700000|2020-06-12 14:55:00|6094.92|6094.92|6076.79|6076.79|6104|6104|6076.13|6076.13|0
1591974000000|2020-06-12 15:00:00|6076.58|6076.58|6059.15|6059.15|6092.09|6092.09|6059.15|6059.15|0
1591974300000|2020-06-12 15:05:00|6058.57|6058.57|6114.03|6114.03|6121.36|6121.36|6058.57|6058.57|0
1591974600000|2020-06-12 15:10:00|6113.83|6113.83|6078.02|6078.02|6114.11|6114.11|6078.02|6078.02|0
1591974900000|2020-06-12 15:15:00|6078.4|6078.4|6049.45|6049.45|6087.48|6087.48|6048.66|6048.66|0
1591975200000|2020-06-12 15:20:00|6049.83|6049.83|6065.07|6065.07|6080.49|6080.49|6049.83|6049.83|0
1591975500000|2020-06-12 15:25:00|6065.65|6065.65|6079.7|6079.7|6086.14|6086.14|6065.65|6065.65|0
1592205300000|2020-06-15 07:15:00|5932.59|5932.59|5954.19|5954.19|5954.19|5954.19|5908.53|5908.53|0
1592205600000|2020-06-15 07:20:00|5953.81|5953.81|6010.53|6010.53|6010.53|6010.53|5949.95|5949.95|0
1592205900000|2020-06-15 07:25:00|6010.88|6010.88|5953.91|5953.91|6011.28|6011.28|5951.22|5951.22|0
1592206200000|2020-06-15 07:30:00|5953.3|5953.3|5937.9|5937.9|5953.3|5953.3|5936.86|5936.86|0
1592206500000|2020-06-15 07:35:00|5937.59|5937.59|5980.06|5980.06|5980.06|5980.06|5935.28|5935.28|0
1592206800000|2020-06-15 07:40:00|5977.75|5977.75|5982.65|5982.65|6010.84|6010.84|5975.62|5975.62|0
1592207100000|2020-06-15 07:45:00|5984.93|5984.93|5984.45|5984.45|5988.46|5988.46|5958.99|5958.99|0
1592207400000|2020-06-15 07:50:00|5983.87|5983.87|5976.64|5976.64|5988.54|5988.54|5959.93|5959.93|0
1592207700000|2020-06-15 07:55:00|5978.16|5978.16|5984.49|5984.49|5988.22|5988.22|5978.16|5978.16|0
1592208000000|2020-06-15 08:00:00|5984.19|5984.19|5986.86|5986.86|6000.58|6000.58|5981.59|5981.59|0
1592208300000|2020-06-15 08:05:00|5986.76|5986.76|5971.56|5971.56|5989.8|5989.8|5971.56|5971.56|0
1592208600000|2020-06-15 08:10:00|5974.1|5974.1|5983.59|5983.59|5988.09|5988.09|5965.67|5965.67|0
1592208900000|2020-06-15 08:15:00|5985.44|5985.44|5998.65|5998.65|5999.68|5999.68|5979.81|5979.81|0
1592209200000|2020-06-15 08:20:00|5997.59|5997.59|5990.38|5990.38|6005.71|6005.71|5984.87|5984.87|0
1592209500000|2020-06-15 08:25:00|5990|5990|6002.89|6002.89|6010.97|6010.97|5990|5990|0
1592209800000|2020-06-15 08:30:00|6003.27|6003.27|6011.95|6011.95|6014.56|6014.56|5994.06|5994.06|0
1592210100000|2020-06-15 08:35:00|6013.22|6013.22|6013.25|6013.25|6018.58|6018.58|6006.09|6006.09|0
1592210400000|2020-06-15 08:40:00|6012.48|6012.48|6019.98|6019.98|6019.98|6019.98|6006|6006|0
1592210700000|2020-06-15 08:45:00|6021.25|6021.25|6027.57|6027.57|6032.16|6032.16|6019.53|6019.53|0
1592211000000|2020-06-15 08:50:00|6027.95|6027.95|6050.1|6050.1|6052.13|6052.13|6026.99|6026.99|0
1592211300000|2020-06-15 08:55:00|6050.68|6050.68|6052.65|6052.65|6060.71|6060.71|6047.02|6047.02|0
1592211600000|2020-06-15 09:00:00|6052.07|6052.07|6034.37|6034.37|6055.56|6055.56|6034.37|6034.37|0
1592211900000|2020-06-15 09:05:00|6033.1|6033.1|5988.86|5988.86|6033.1|6033.1|5986.83|5986.83|0
1592212200000|2020-06-15 09:10:00|5990.02|5990.02|6018.14|6018.14|6020.19|6020.19|5990.02|5990.02|0
1592212500000|2020-06-15 09:15:00|6018.52|6018.52|6034.64|6034.64|6035.35|6035.35|6018.52|6018.52|0
1592212800000|2020-06-15 09:20:00|6034.06|6034.06|6043.46|6043.46|6043.46|6043.46|6030.07|6030.07|0
1592213100000|2020-06-15 09:25:00|6043.35|6043.35|6068.49|6068.49|6070.19|6070.19|6040.44|6040.44|0
1592213400000|2020-06-15 09:30:00|6065.31|6065.31|6051.92|6051.92|6075|6075|6045.23|6045.23|0
1592213700000|2020-06-15 09:35:00|6053.19|6053.19|6050.09|6050.09|6058.7|6058.7|6044.76|6044.76|0
1592214000000|2020-06-15 09:40:00|6048.83|6048.83|6048.46|6048.46|6050.14|6050.14|6042.29|6042.29|0
1592214300000|2020-06-15 09:45:00|6046.23|6046.23|6063.3|6063.3|6067.18|6067.18|6043.32|6043.32|0
1592214600000|2020-06-15 09:50:00|6060.76|6060.76|6085.76|6085.76|6091.61|6091.61|6060.76|6060.76|0
1592214900000|2020-06-15 09:55:00|6084.49|6084.49|6088.13|6088.13|6088.82|6088.82|6077.16|6077.16|0
1592215200000|2020-06-15 10:00:00|6088.03|6088.03|6081.88|6081.88|6093.19|6093.19|6079.39|6079.39|0
1592215500000|2020-06-15 10:05:00|6084.41|6084.41|6095.27|6095.27|6095.27|6095.27|6082.61|6082.61|0
1592215800000|2020-06-15 10:10:00|6095.66|6095.66|6119.25|6119.25|6128.01|6128.01|6095.66|6095.66|0
1592216100000|2020-06-15 10:15:00|6118.11|6118.11|6085.73|6085.73|6118.11|6118.11|6084.15|6084.15|0
1592216400000|2020-06-15 10:20:00|6085.63|6085.63|6085.58|6085.58|6093.54|6093.54|6084.98|6084.98|0
1592216700000|2020-06-15 10:25:00|6087.61|6087.61|6072.13|6072.13|6098.83|6098.83|6070.86|6070.86|0
1592217000000|2020-06-15 10:30:00|6068.95|6068.95|6045.92|6045.92|6074.66|6074.66|6045.92|6045.92|0
1592217300000|2020-06-15 10:35:00|6046.68|6046.68|6051.27|6051.27|6051.76|6051.76|6035.65|6035.65|0
1592217600000|2020-06-15 10:40:00|6050.89|6050.89|6065.7|6065.7|6068.66|6068.66|6049.63|6049.63|0
1592217900000|2020-06-15 10:45:00|6066.31|6066.31|6012.55|6012.55|6066.31|6066.31|6012.55|6012.55|0
1592218200000|2020-06-15 10:50:00|6012.93|6012.93|6019.56|6019.56|6025.15|6025.15|6012.93|6012.93|0
1592218500000|2020-06-15 10:55:00|6018.29|6018.29|6019.55|6019.55|6031.11|6031.11|6018.29|6018.29|0
1592218800000|2020-06-15 11:00:00|6019.2|6019.2|6018.72|6018.72|6024.62|6024.62|6009.01|6009.01|0
1592219100000|2020-06-15 11:05:00|6018.14|6018.14|6031.06|6031.06|6034.34|6034.34|6018.14|6018.14|0
1592219400000|2020-06-15 11:10:00|6031.63|6031.63|6018.55|6018.55|6034.37|6034.37|6011.18|6011.18|0
1592219700000|2020-06-15 11:15:00|6017.29|6017.29|6012.8|6012.8|6017.59|6017.59|6004.46|6004.46|0
1592220000000|2020-06-15 11:20:00|6012.12|6012.12|6024.56|6024.56|6027.07|6027.07|6011.54|6011.54|0
1592220300000|2020-06-15 11:25:00|6025.83|6025.83|6032.16|6032.16|6042.38|6042.38|6023.3|6023.3|0
1592220600000|2020-06-15 11:30:00|6031.58|6031.58|6015.99|6015.99|6031.58|6031.58|6013.28|6013.28|0
1592220900000|2020-06-15 11:35:00|6015.42|6015.42|6042.02|6042.02|6042.02|6042.02|6014.45|6014.45|0
1592221200000|2020-06-15 11:40:00|6040.75|6040.75|6026.34|6026.34|6040.85|6040.85|6021.4|6021.4|0
1592221500000|2020-06-15 11:45:00|6025.07|6025.07|6037.19|6037.19|6045.3|6045.3|6024.11|6024.11|0
1592221800000|2020-06-15 11:50:00|6035.92|6035.92|6052.99|6052.99|6053.29|6053.29|6035.51|6035.51|0
1592222100000|2020-06-15 11:55:00|6052.89|6052.89|6036.95|6036.95|6052.89|6052.89|6025.24|6025.24|0
1592222400000|2020-06-15 12:00:00|6035.68|6035.68|6024.56|6024.56|6040.95|6040.95|6022.43|6022.43|0
1592222700000|2020-06-15 12:05:00|6024.94|6024.94|6030.48|6030.48|6035.45|6035.45|6024.94|6024.94|0
1592223000000|2020-06-15 12:10:00|6030.59|6030.59|6029.28|6029.28|6039.9|6039.9|6022.82|6022.82|0
1592223300000|2020-06-15 12:15:00|6029.66|6029.66|6029.26|6029.26|6033.23|6033.23|6023.41|6023.41|0
1592223600000|2020-06-15 12:20:00|6029.36|6029.36|6025.21|6025.21|6035.07|6035.07|6022.1|6022.1|0
1592223900000|2020-06-15 12:25:00|6025.31|6025.31|6025.1|6025.1|6026.34|6026.34|6014.32|6014.32|0
1592224200000|2020-06-15 12:30:00|6025.41|6025.41|6031.4|6031.4|6040.44|6040.44|6025.41|6025.41|0
1592224500000|2020-06-15 12:35:00|6031.3|6031.3|6049.34|6049.34|6050.52|6050.52|6031.25|6031.25|0
1592224800000|2020-06-15 12:40:00|6048.08|6048.08|6030.91|6030.91|6048.08|6048.08|6027.31|6027.31|0
1592225100000|2020-06-15 12:45:00|6031.49|6031.49|6044.9|6044.9|6045.59|6045.59|6030.12|6030.12|0
1592225400000|2020-06-15 12:50:00|6043.63|6043.63|6041.44|6041.44|6044.53|6044.53|6038.09|6038.09|0
1592225700000|2020-06-15 12:55:00|6041.49|6041.49|6031.9|6031.9|6043.27|6043.27|6031.02|6031.02|0
1592226000000|2020-06-15 13:00:00|6033.55|6033.55|6050.34|6050.34|6053.84|6053.84|6030.42|6030.42|0
1592226300000|2020-06-15 13:05:00|6049.96|6049.96|6035.59|6035.59|6049.96|6049.96|6034.25|6034.25|0
1592226600000|2020-06-15 13:10:00|6035.28|6035.28|6034.92|6034.92|6036.18|6036.18|6025.25|6025.25|0
1592226900000|2020-06-15 13:15:00|6033.65|6033.65|6017.63|6017.63|6033.65|6033.65|6017.63|6017.63|0
1592227200000|2020-06-15 13:20:00|6017.25|6017.25|6021.53|6021.53|6022|6022|6012.11|6012.11|0
1592227500000|2020-06-15 13:25:00|6022.79|6022.79|6008.89|6008.89|6022.79|6022.79|6005.73|6005.73|0
1592227800000|2020-06-15 13:30:00|6007.73|6007.73|5988.81|5988.81|6014.09|6014.09|5981.24|5981.24|0
1592228100000|2020-06-15 13:35:00|5990.15|5990.15|6011.25|6011.25|6027.45|6027.45|5990.15|5990.15|0
1592228400000|2020-06-15 13:40:00|6011.15|6011.15|6030.3|6030.3|6036.29|6036.29|6007.53|6007.53|0
1592228700000|2020-06-15 13:45:00|6029.04|6029.04|6037.58|6037.58|6044.29|6044.29|6023.78|6023.78|0
1592229000000|2020-06-15 13:50:00|6038.85|6038.85|6053.83|6053.83|6063.37|6063.37|6037.01|6037.01|0
1592229300000|2020-06-15 13:55:00|6055.09|6055.09|6038.94|6038.94|6057.73|6057.73|6036.38|6036.38|0
1592229600000|2020-06-15 14:00:00|6040.09|6040.09|6057.52|6057.52|6062.37|6062.37|6022.64|6022.64|0
1592229900000|2020-06-15 14:05:00|6057.42|6057.42|6066.82|6066.82|6072.23|6072.23|6055.77|6055.77|0
1592230200000|2020-06-15 14:10:00|6066.44|6066.44|6073.32|6073.32|6078.29|6078.29|6061.76|6061.76|0
1592230500000|2020-06-15 14:15:00|6073.22|6073.22|6068.76|6068.76|6073.22|6073.22|6050.27|6050.27|0
1592230800000|2020-06-15 14:20:00|6068.18|6068.18|6057.35|6057.35|6071.62|6071.62|6053.69|6053.69|0
1592231100000|2020-06-15 14:25:00|6057.55|6057.55|6053.36|6053.36|6067.08|6067.08|6052.67|6052.67|0
1592231400000|2020-06-15 14:30:00|6053.15|6053.15|6071.02|6071.02|6071.08|6071.08|6048.62|6048.62|0
1592231700000|2020-06-15 14:35:00|6072.18|6072.18|6068.8|6068.8|6089.12|6089.12|6064.83|6064.83|0
1592232000000|2020-06-15 14:40:00|6068.22|6068.22|6082.27|6082.27|6083.8|6083.8|6056.17|6056.17|0
1592232300000|2020-06-15 14:45:00|6083.54|6083.54|6105.24|6105.24|6114.11|6114.11|6079.36|6079.36|0
1592232600000|2020-06-15 14:50:00|6104.27|6104.27|6107.02|6107.02|6120.2|6120.2|6097.19|6097.19|0
1592232900000|2020-06-15 14:55:00|6107.13|6107.13|6099.91|6099.91|6109.97|6109.97|6095.22|6095.22|0
1592233200000|2020-06-15 15:00:00|6100.49|6100.49|6123.36|6123.36|6128.1|6128.1|6095.57|6095.57|0
1592233500000|2020-06-15 15:05:00|6122.09|6122.09|6132.33|6132.33|6132.33|6132.33|6116.62|6116.62|0
1592233800000|2020-06-15 15:10:00|6132.44|6132.44|6131.73|6131.73|6136.2|6136.2|6112.12|6112.12|0
1592234100000|2020-06-15 15:15:00|6131.14|6131.14|6102.34|6102.34|6131.14|6131.14|6098.82|6098.82|0
1592234400000|2020-06-15 15:20:00|6102.55|6102.55|6107.85|6107.85|6109.11|6109.11|6089|6089|0
1592234700000|2020-06-15 15:25:00|6108.42|6108.42|6098.08|6098.08|6111.36|6111.36|6092.17|6092.17|0
1592291700000|2020-06-16 07:15:00|6388.96|6388.96|6345.7|6345.7|6388.96|6388.96|6340.9|6340.9|0
1592292000000|2020-06-16 07:20:00|6345.31|6345.31|6340.27|6340.27|6352.54|6352.54|6327.65|6327.65|0
1592292300000|2020-06-16 07:25:00|6341.43|6341.43|6351.42|6351.42|6354.38|6354.38|6327.09|6327.09|0
1592292600000|2020-06-16 07:30:00|6348.53|6348.53|6338.14|6338.14|6348.53|6348.53|6321.61|6321.61|0
1592292900000|2020-06-16 07:35:00|6337.38|6337.38|6335.51|6335.51|6342.26|6342.26|6330.75|6330.75|0
1592293200000|2020-06-16 07:40:00|6335.89|6335.89|6338.41|6338.41|6340.52|6340.52|6326.65|6326.65|0
1592293500000|2020-06-16 07:45:00|6339.68|6339.68|6346.75|6346.75|6346.75|6346.75|6331.68|6331.68|0
1592293800000|2020-06-16 07:50:00|6346.37|6346.37|6350.09|6350.09|6354.72|6354.72|6331.36|6331.36|0
1592294100000|2020-06-16 07:55:00|6348.93|6348.93|6326.56|6326.56|6350.09|6350.09|6325.96|6325.96|0
1592294400000|2020-06-16 08:00:00|6327.14|6327.14|6331.01|6331.01|6332.77|6332.77|6316.32|6316.32|0
1592294700000|2020-06-16 08:05:00|6331.59|6331.59|6308.54|6308.54|6331.59|6331.59|6300.45|6300.45|0
1592295000000|2020-06-16 08:10:00|6308.34|6308.34|6321.36|6321.36|6327.53|6327.53|6306.31|6306.31|0
1592295300000|2020-06-16 08:15:00|6321.15|6321.15|6292.79|6292.79|6326.38|6326.38|6292.79|6292.79|0
1592295600000|2020-06-16 08:20:00|6291.77|6291.77|6282.86|6282.86|6294.14|6294.14|6276.18|6276.18|0
1592295900000|2020-06-16 08:25:00|6283.24|6283.24|6301.29|6301.29|6303.09|6303.09|6281.1|6281.1|0
1592296200000|2020-06-16 08:30:00|6303.7|6303.7|6301.92|6301.92|6308.81|6308.81|6293.48|6293.48|0
1592296500000|2020-06-16 08:35:00|6301.35|6301.35|6317.14|6317.14|6317.14|6317.14|6293.87|6293.87|0
1592296800000|2020-06-16 08:40:00|6317.52|6317.52|6318.65|6318.65|6320.6|6320.6|6312.59|6312.59|0
1592297100000|2020-06-16 08:45:00|6319.42|6319.42|6323.95|6323.95|6325.16|6325.16|6310.44|6310.44|0
1592297400000|2020-06-16 08:50:00|6326.48|6326.48|6341.04|6341.04|6341.78|6341.78|6326.48|6326.48|0
1592297700000|2020-06-16 08:55:00|6341.42|6341.42|6315.14|6315.14|6343|6343|6315.14|6315.14|0
1592298000000|2020-06-16 09:00:00|6313.87|6313.87|6327.84|6327.84|6327.84|6327.84|6309.76|6309.76|0
1592298300000|2020-06-16 09:05:00|6328.05|6328.05|6331.18|6331.18|6341.33|6341.33|6328.05|6328.05|0
1592298600000|2020-06-16 09:10:00|6330.77|6330.77|6319.93|6319.93|6330.77|6330.77|6313.17|6313.17|0
1592298900000|2020-06-16 09:15:00|6320.31|6320.31|6312.25|6312.25|6325.18|6325.18|6312.25|6312.25|0
1592299200000|2020-06-16 09:20:00|6313.52|6313.52|6310.84|6310.84|6319.94|6319.94|6305.38|6305.38|0
1592299500000|2020-06-16 09:25:00|6313.15|6313.15|6307.88|6307.88|6316.27|6316.27|6307.42|6307.42|0
1592299800000|2020-06-16 09:30:00|6308.08|6308.08|6285.08|6285.08|6310.95|6310.95|6285.08|6285.08|0
1592300100000|2020-06-16 09:35:00|6283.81|6283.81|6259.89|6259.89|6283.81|6283.81|6247.7|6247.7|0
1592300400000|2020-06-16 09:40:00|6260.47|6260.47|6276.61|6276.61|6281.26|6281.26|6260.47|6260.47|0
1592300700000|2020-06-16 09:45:00|6277.77|6277.77|6290.26|6290.26|6291.99|6291.99|6273.86|6273.86|0
1592301000000|2020-06-16 09:50:00|6288.61|6288.61|6292.4|6292.4|6296.79|6296.79|6279.74|6279.74|0
1592301300000|2020-06-16 09:55:00|6292.98|6292.98|6283.55|6283.55|6295.14|6295.14|6281.54|6281.54|0
1592301600000|2020-06-16 10:00:00|6282.79|6282.79|6277.18|6277.18|6285.17|6285.17|6274.49|6274.49|0
1592301900000|2020-06-16 10:05:00|6276.79|6276.79|6282.76|6282.76|6282.76|6282.76|6276.79|6276.79|0
1592302200000|2020-06-16 10:10:00|6283.06|6283.06|6310.45|6310.45|6310.45|6310.45|6282.86|6282.86|0
1592302500000|2020-06-16 10:15:00|6310.86|6310.86|6303.75|6303.75|6314.42|6314.42|6303.17|6303.17|0
1592302800000|2020-06-16 10:20:00|6303.17|6303.17|6310.78|6310.78|6311.16|6311.16|6301.15|6301.15|0
1592303100000|2020-06-16 10:25:00|6310.2|6310.2|6332.93|6332.93|6333.23|6333.23|6310.1|6310.1|0
1592303400000|2020-06-16 10:30:00|6333.45|6333.45|6336.89|6336.89|6339.22|6339.22|6329.91|6329.91|0
1592303700000|2020-06-16 10:35:00|6336.79|6336.79|6324.59|6324.59|6339.46|6339.46|6321.46|6321.46|0
1592304000000|2020-06-16 10:40:00|6323.43|6323.43|6323.67|6323.67|6325.33|6325.33|6313.86|6313.86|0
1592304300000|2020-06-16 10:45:00|6324.24|6324.24|6316.31|6316.31|6324.58|6324.58|6316.31|6316.31|0
1592304600000|2020-06-16 10:50:00|6317.46|6317.46|6319.05|6319.05|6321.43|6321.43|6315.93|6315.93|0
1592304900000|2020-06-16 10:55:00|6319.62|6319.62|6347.5|6347.5|6348.77|6348.77|6318.48|6318.48|0
1592305200000|2020-06-16 11:00:00|6347.7|6347.7|6349.45|6349.45|6352.72|6352.72|6343.07|6343.07|0
1592305500000|2020-06-16 11:05:00|6349.83|6349.83|6340.54|6340.54|6349.83|6349.83|6338.41|6338.41|0
1592305800000|2020-06-16 11:10:00|6341.7|6341.7|6342.79|6342.79|6346.43|6346.43|6336.55|6336.55|0
1592306100000|2020-06-16 11:15:00|6344.06|6344.06|6344.19|6344.19|6352.07|6352.07|6344.06|6344.06|0
1592306400000|2020-06-16 11:20:00|6344.29|6344.29|6346.13|6346.13|6347.83|6347.83|6342.77|6342.77|0
1592306700000|2020-06-16 11:25:00|6346.03|6346.03|6352.04|6352.04|6353.12|6353.12|6346.03|6346.03|0
1592307000000|2020-06-16 11:30:00|6351.99|6351.99|6340.51|6340.51|6351.99|6351.99|6340.41|6340.41|0
1592307300000|2020-06-16 11:35:00|6340.81|6340.81|6349.36|6349.36|6349.36|6349.36|6340.4|6340.4|0
1592307600000|2020-06-16 11:40:00|6349.26|6349.26|6359.09|6359.09|6359.09|6359.09|6349.16|6349.16|0
1592307900000|2020-06-16 11:45:00|6358.99|6358.99|6369.23|6369.23|6369.23|6369.23|6358.99|6358.99|0
1592308200000|2020-06-16 11:50:00|6369.61|6369.61|6372|6372|6373.32|6373.32|6367.06|6367.06|0
1592308500000|2020-06-16 11:55:00|6371.89|6371.89|6369.06|6369.06|6372.28|6372.28|6367.79|6367.79|0
1592308800000|2020-06-16 12:00:00|6370.21|6370.21|6381.48|6381.48|6383.12|6383.12|6366.73|6366.73|0
1592309100000|2020-06-16 12:05:00|6382.74|6382.74|6387.08|6387.08|6387.08|6387.08|6377.98|6377.98|0
1592309400000|2020-06-16 12:10:00|6387.18|6387.18|6407.88|6407.88|6407.88|6407.88|6385.33|6385.33|0
1592309700000|2020-06-16 12:15:00|6407.98|6407.98|6416.4|6416.4|6419.47|6419.47|6405.31|6405.31|0
1592310000000|2020-06-16 12:20:00|6416.78|6416.78|6419.82|6419.82|6422.04|6422.04|6416.62|6416.62|0
1592310300000|2020-06-16 12:25:00|6418.55|6418.55|6418.17|6418.17|6425.12|6425.12|6414.85|6414.85|0
1592310600000|2020-06-16 12:30:00|6418.85|6418.85|6431.45|6431.45|6440.38|6440.38|6418.85|6418.85|0
1592310900000|2020-06-16 12:35:00|6431.28|6431.28|6438.42|6438.42|6441.42|6441.42|6425.25|6425.25|0
1592311200000|2020-06-16 12:40:00|6438.22|6438.22|6450.08|6450.08|6452.45|6452.45|6433.18|6433.18|0
1592311500000|2020-06-16 12:45:00|6449.67|6449.67|6426.19|6426.19|6449.67|6449.67|6426.19|6426.19|0
1592311800000|2020-06-16 12:50:00|6426.77|6426.77|6433.43|6433.43|6435.48|6435.48|6419.96|6419.96|0
1592312100000|2020-06-16 12:55:00|6433.63|6433.63|6429.84|6429.84|6433.74|6433.74|6424.98|6424.98|0
1592312400000|2020-06-16 13:00:00|6429.46|6429.46|6408.03|6408.03|6435.67|6435.67|6408.03|6408.03|0
1592312700000|2020-06-16 13:05:00|6405.49|6405.49|6431.31|6431.31|6432.1|6432.1|6401.6|6401.6|0
1592313000000|2020-06-16 13:10:00|6430.54|6430.54|6438.15|6438.15|6442.75|6442.75|6424.84|6424.84|0
1592313300000|2020-06-16 13:15:00|6436.67|6436.67|6413.99|6413.99|6438.59|6438.59|6413.99|6413.99|0
1592313600000|2020-06-16 13:20:00|6415.26|6415.26|6401.62|6401.62|6415.26|6415.26|6395.78|6395.78|0
1592313900000|2020-06-16 13:25:00|6402|6402|6413.12|6413.12|6413.88|6413.88|6394.48|6394.48|0
1592314200000|2020-06-16 13:30:00|6412.91|6412.91|6375.51|6375.51|6413.13|6413.13|6375.51|6375.51|0
1592314500000|2020-06-16 13:35:00|6375.99|6375.99|6396.81|6396.81|6399.79|6399.79|6367.29|6367.29|0
1592314800000|2020-06-16 13:40:00|6397.39|6397.39|6394.62|6394.62|6401.16|6401.16|6384.89|6384.89|0
1592315100000|2020-06-16 13:45:00|6395.99|6395.99|6376.9|6376.9|6413.33|6413.33|6376.9|6376.9|0
1592315400000|2020-06-16 13:50:00|6378.17|6378.17|6387.03|6387.03|6387.03|6387.03|6357.03|6357.03|0
1592315700000|2020-06-16 13:55:00|6386.65|6386.65|6424.93|6424.93|6428.05|6428.05|6386.65|6386.65|0
1592316000000|2020-06-16 14:00:00|6425.03|6425.03|6434.91|6434.91|6436.45|6436.45|6423.08|6423.08|0
1592316300000|2020-06-16 14:05:00|6434.32|6434.32|6431.06|6431.06|6445.11|6445.11|6429.26|6429.26|0
1592316600000|2020-06-16 14:10:00|6428.75|6428.75|6443.9|6443.9|6443.9|6443.9|6423.5|6423.5|0
1592316900000|2020-06-16 14:15:00|6444.21|6444.21|6433.65|6433.65|6452.42|6452.42|6433.55|6433.55|0
1592317200000|2020-06-16 14:20:00|6432.38|6432.38|6434.98|6434.98|6437.21|6437.21|6412.32|6412.32|0
1592317500000|2020-06-16 14:25:00|6434.6|6434.6|6447.73|6447.73|6456.69|6456.69|6434.12|6434.12|0
1592317800000|2020-06-16 14:30:00|6447.53|6447.53|6435.37|6435.37|6450.75|6450.75|6431.02|6431.02|0
1592318100000|2020-06-16 14:35:00|6432.07|6432.07|6424.96|6424.96|6442.4|6442.4|6391.74|6391.74|0
1592318400000|2020-06-16 14:40:00|6427.49|6427.49|6408.83|6408.83|6432.27|6432.27|6399.52|6399.52|0
1592318700000|2020-06-16 14:45:00|6408.45|6408.45|6414.96|6414.96|6427.3|6427.3|6398.06|6398.06|0
1592319000000|2020-06-16 14:50:00|6414.86|6414.86|6331.06|6331.06|6414.86|6414.86|6318.34|6318.34|0
1592319300000|2020-06-16 14:55:00|6331.16|6331.16|6302.9|6302.9|6345.39|6345.39|6285.86|6285.86|0
1592319600000|2020-06-16 15:00:00|6304.17|6304.17|6305.16|6305.16|6313.02|6313.02|6257.65|6257.65|0
1592319900000|2020-06-16 15:05:00|6304.95|6304.95|6339.06|6339.06|6353.47|6353.47|6304.95|6304.95|0
1592320200000|2020-06-16 15:10:00|6341.6|6341.6|6324.34|6324.34|6342.74|6342.74|6297.89|6297.89|0
1592320500000|2020-06-16 15:15:00|6325.61|6325.61|6329.8|6329.8|6350.98|6350.98|6325.61|6325.61|0
1592320800000|2020-06-16 15:20:00|6329.23|6329.23|6341.6|6341.6|6347.27|6347.27|6326|6326|0
1592321100000|2020-06-16 15:25:00|6340.33|6340.33|6333.66|6333.66|6350.5|6350.5|6333.28|6333.28|0
1592378100000|2020-06-17 07:15:00|6335.42|6335.42|6301.01|6301.01|6339.18|6339.18|6293.83|6293.83|0
1592378400000|2020-06-17 07:20:00|6299.74|6299.74|6297.72|6297.72|6305.14|6305.14|6286.69|6286.69|0
1592378700000|2020-06-17 07:25:00|6300.03|6300.03|6350.94|6350.94|6353.42|6353.42|6294.71|6294.71|0
1592379000000|2020-06-17 07:30:00|6351.32|6351.32|6359.34|6359.34|6372.03|6372.03|6349.27|6349.27|0
1592379300000|2020-06-17 07:35:00|6359.03|6359.03|6373.79|6373.79|6377.61|6377.61|6353.32|6353.32|0
1592379600000|2020-06-17 07:40:00|6373.41|6373.41|6386.02|6386.02|6394.14|6394.14|6372.52|6372.52|0
1592379900000|2020-06-17 07:45:00|6385.64|6385.64|6412.31|6412.31|6412.51|6412.51|6376.47|6376.47|0
1592380200000|2020-06-17 07:50:00|6414.34|6414.34|6402.12|6402.12|6416.94|6416.94|6398.17|6398.17|0
1592380500000|2020-06-17 07:55:00|6402.69|6402.69|6380.32|6380.32|6403.11|6403.11|6373.09|6373.09|0
1592380800000|2020-06-17 08:00:00|6381.47|6381.47|6361.4|6361.4|6397.83|6397.83|6359.35|6359.35|0
1592381100000|2020-06-17 08:05:00|6360.13|6360.13|6364.83|6364.83|6374.39|6374.39|6343.66|6343.66|0
1592381400000|2020-06-17 08:10:00|6366.1|6366.1|6361.03|6361.03|6372|6372|6347.89|6347.89|0
1592381700000|2020-06-17 08:15:00|6359.76|6359.76|6380.92|6380.92|6380.92|6380.92|6350.15|6350.15|0
1592382000000|2020-06-17 08:20:00|6380.16|6380.16|6373.89|6373.89|6387.34|6387.34|6371.18|6371.18|0
1592382300000|2020-06-17 08:25:00|6375.16|6375.16|6379.54|6379.54|6384.69|6384.69|6372.81|6372.81|0
1592382600000|2020-06-17 08:30:00|6381.08|6381.08|6378.83|6378.83|6391.67|6391.67|6374.19|6374.19|0
1592382900000|2020-06-17 08:35:00|6378.45|6378.45|6353.84|6353.84|6387.82|6387.82|6353.84|6353.84|0
1592383200000|2020-06-17 08:40:00|6354.41|6354.41|6361.1|6361.1|6371.03|6371.03|6348.77|6348.77|0
1592383500000|2020-06-17 08:45:00|6360.14|6360.14|6355.87|6355.87|6365.7|6365.7|6354.21|6354.21|0
1592383800000|2020-06-17 08:50:00|6355.11|6355.11|6340.9|6340.9|6355.11|6355.11|6334.5|6334.5|0
1592384100000|2020-06-17 08:55:00|6338.36|6338.36|6356.6|6356.6|6365.95|6365.95|6335.64|6335.64|0
1592384400000|2020-06-17 09:00:00|6356.98|6356.98|6368.19|6368.19|6368.19|6368.19|6342.67|6342.67|0
1592384700000|2020-06-17 09:05:00|6367.43|6367.43|6347.47|6347.47|6367.43|6367.43|6339.23|6339.23|0
1592385000000|2020-06-17 09:10:00|6346.21|6346.21|6346.03|6346.03|6347.95|6347.95|6333.02|6333.02|0
1592385300000|2020-06-17 09:15:00|6345.65|6345.65|6301.72|6301.72|6345.65|6345.65|6301.72|6301.72|0
1592385600000|2020-06-17 09:20:00|6301.82|6301.82|6296.76|6296.76|6307.22|6307.22|6294.4|6294.4|0
1592385900000|2020-06-17 09:25:00|6298.02|6298.02|6289.99|6289.99|6300.45|6300.45|6281.49|6281.49|0
1592386200000|2020-06-17 09:30:00|6289.41|6289.41|6293.06|6293.06|6300.49|6300.49|6280.65|6280.65|0
1592386500000|2020-06-17 09:35:00|6293.44|6293.44|6295.8|6295.8|6296.64|6296.64|6284.11|6284.11|0
1592386800000|2020-06-17 09:40:00|6297.07|6297.07|6326.07|6326.07|6331.34|6331.34|6294.17|6294.17|0
1592387100000|2020-06-17 09:45:00|6325.69|6325.69|6288.41|6288.41|6325.76|6325.76|6282.99|6282.99|0
1592387400000|2020-06-17 09:50:00|6289.68|6289.68|6287.06|6287.06|6303.03|6303.03|6287.06|6287.06|0
1592387700000|2020-06-17 09:55:00|6286.65|6286.65|6266.93|6266.93|6286.65|6286.65|6266.93|6266.93|0
1592388000000|2020-06-17 10:00:00|6268.08|6268.08|6261.47|6261.47|6273.18|6273.18|6257.64|6257.64|0
1592388300000|2020-06-17 10:05:00|6261.68|6261.68|6258.86|6258.86|6266.8|6266.8|6251.4|6251.4|0
1592388600000|2020-06-17 10:10:00|6259.25|6259.25|6267.5|6267.5|6273.46|6273.46|6257.6|6257.6|0
1592388900000|2020-06-17 10:15:00|6267.88|6267.88|6267.29|6267.29|6271.78|6271.78|6264.67|6264.67|0
1592389200000|2020-06-17 10:20:00|6266.91|6266.91|6258.49|6258.49|6266.91|6266.91|6252.36|6252.36|0
1592389500000|2020-06-17 10:25:00|6258.39|6258.39|6290.35|6290.35|6290.35|6290.35|6258.39|6258.39|0
1592389800000|2020-06-17 10:30:00|6290.92|6290.92|6297.7|6297.7|6308.18|6308.18|6290.92|6290.92|0
1592390100000|2020-06-17 10:35:00|6298.08|6298.08|6297.67|6297.67|6301.52|6301.52|6288.46|6288.46|0
1592390400000|2020-06-17 10:40:00|6295.64|6295.64|6291.27|6291.27|6295.64|6295.64|6287.39|6287.39|0
1592390700000|2020-06-17 10:45:00|6291.85|6291.85|6299.68|6299.68|6301.98|6301.98|6290.39|6290.39|0
1592391000000|2020-06-17 10:50:00|6299.3|6299.3|6290.53|6290.53|6301.45|6301.45|6289.88|6289.88|0
1592391300000|2020-06-17 10:55:00|6289.27|6289.27|6297.07|6297.07|6297.07|6297.07|6278.56|6278.56|0
1592391600000|2020-06-17 11:00:00|6300.87|6300.87|6285.64|6285.64|6304.41|6304.41|6284.83|6284.83|0
1592391900000|2020-06-17 11:05:00|6284.37|6284.37|6279.96|6279.96|6287.65|6287.65|6279.51|6279.51|0
1592392200000|2020-06-17 11:10:00|6280.54|6280.54|6282.62|6282.62|6289.59|6289.59|6280.54|6280.54|0
1592392500000|2020-06-17 11:15:00|6282.24|6282.24|6282.22|6282.22|6285.53|6285.53|6280.49|6280.49|0
1592392800000|2020-06-17 11:20:00|6281.64|6281.64|6288.34|6288.34|6290.48|6290.48|6280.38|6280.38|0
1592393100000|2020-06-17 11:25:00|6289.5|6289.5|6270.36|6270.36|6290.09|6290.09|6269.67|6269.67|0
1592393400000|2020-06-17 11:30:00|6269.98|6269.98|6282.32|6282.32|6282.9|6282.9|6264.34|6264.34|0
1592393700000|2020-06-17 11:35:00|6283.59|6283.59|6289.95|6289.95|6289.95|6289.95|6279.36|6279.36|0
1592394000000|2020-06-17 11:40:00|6290.25|6290.25|6276.05|6276.05|6291.31|6291.31|6276.05|6276.05|0
1592394300000|2020-06-17 11:45:00|6275.84|6275.84|6270.9|6270.9|6275.84|6275.84|6260.45|6260.45|0
1592394600000|2020-06-17 11:50:00|6271.31|6271.31|6275.99|6275.99|6278.55|6278.55|6271.31|6271.31|0
1592394900000|2020-06-17 11:55:00|6275.41|6275.41|6265.82|6265.82|6277.52|6277.52|6264.05|6264.05|0
1592395200000|2020-06-17 12:00:00|6266.03|6266.03|6277.14|6277.14|6277.14|6277.14|6266.03|6266.03|0
1592395500000|2020-06-17 12:05:00|6277.52|6277.52|6275|6275|6280.79|6280.79|6275|6275|0
1592395800000|2020-06-17 12:10:00|6275.58|6275.58|6278.53|6278.53|6279.67|6279.67|6271.83|6271.83|0
1592396100000|2020-06-17 12:15:00|6279.11|6279.11|6288.2|6288.2|6288.2|6288.2|6279.11|6279.11|0
1592396400000|2020-06-17 12:20:00|6289.34|6289.34|6283.39|6283.39|6290.61|6290.61|6282.16|6282.16|0
1592396700000|2020-06-17 12:25:00|6284.15|6284.15|6281.47|6281.47|6284.47|6284.47|6277.18|6277.18|0
1592397000000|2020-06-17 12:30:00|6280.98|6280.98|6291.77|6291.77|6294.37|6294.37|6280.6|6280.6|0
1592397300000|2020-06-17 12:35:00|6287.76|6287.76|6292.89|6292.89|6292.89|6292.89|6284.17|6284.17|0
1592397600000|2020-06-17 12:40:00|6293.2|6293.2|6290.49|6290.49|6301.1|6301.1|6290.49|6290.49|0
1592397900000|2020-06-17 12:45:00|6290.38|6290.38|6284.99|6284.99|6294.15|6294.15|6284.88|6284.88|0
1592398200000|2020-06-17 12:50:00|6284.88|6284.88|6276.4|6276.4|6285.26|6285.26|6276.29|6276.29|0
1592398500000|2020-06-17 12:55:00|6277.87|6277.87|6275.59|6275.59|6277.87|6277.87|6271.35|6271.35|0
1592398800000|2020-06-17 13:00:00|6275.7|6275.7|6266.65|6266.65|6279.82|6279.82|6264.9|6264.9|0
1592399100000|2020-06-17 13:05:00|6266.45|6266.45|6246.01|6246.01|6268.88|6268.88|6245.28|6245.28|0
1592399400000|2020-06-17 13:10:00|6246.39|6246.39|6252.91|6252.91|6255.66|6255.66|6246.39|6246.39|0
1592399700000|2020-06-17 13:15:00|6253.12|6253.12|6248.61|6248.61|6253.12|6253.12|6241.07|6241.07|0
1592400000000|2020-06-17 13:20:00|6249.02|6249.02|6253.43|6253.43|6258.68|6258.68|6249.02|6249.02|0
1592400300000|2020-06-17 13:25:00|6249.62|6249.62|6258.91|6258.91|6259.69|6259.69|6249.62|6249.62|0
1592400600000|2020-06-17 13:30:00|6258.81|6258.81|6247.04|6247.04|6265.12|6265.12|6245.51|6245.51|0
1592400900000|2020-06-17 13:35:00|6247.24|6247.24|6234.86|6234.86|6249.6|6249.6|6234.48|6234.48|0
1592401200000|2020-06-17 13:40:00|6236.01|6236.01|6253.96|6253.96|6254.11|6254.11|6230.77|6230.77|0
1592401500000|2020-06-17 13:45:00|6253.58|6253.58|6255.15|6255.15|6255.15|6255.15|6246.43|6246.43|0
1592401800000|2020-06-17 13:50:00|6256.42|6256.42|6252.16|6252.16|6261.85|6261.85|6248.66|6248.66|0
1592402100000|2020-06-17 13:55:00|6251.59|6251.59|6227.09|6227.09|6251.59|6251.59|6219.75|6219.75|0
1592402400000|2020-06-17 14:00:00|6229.4|6229.4|6216.81|6216.81|6235.61|6235.61|6216.81|6216.81|0
1592402700000|2020-06-17 14:05:00|6216.6|6216.6|6219.92|6219.92|6227.08|6227.08|6210.2|6210.2|0
1592403000000|2020-06-17 14:10:00|6220.69|6220.69|6223.72|6223.72|6232.4|6232.4|6212.46|6212.46|0
1592403300000|2020-06-17 14:15:00|6226.25|6226.25|6196.62|6196.62|6241.42|6241.42|6193.51|6193.51|0
1592403600000|2020-06-17 14:20:00|6197.89|6197.89|6173.63|6173.63|6202.02|6202.02|6173.63|6173.63|0
1592403900000|2020-06-17 14:25:00|6173.53|6173.53|6173.81|6173.81|6183.35|6183.35|6167.46|6167.46|0
1592404200000|2020-06-17 14:30:00|6174.12|6174.12|6190.3|6190.3|6191.76|6191.76|6156|6156|0
1592404500000|2020-06-17 14:35:00|6189.92|6189.92|6205.65|6205.65|6206.61|6206.61|6185.33|6185.33|0
1592404800000|2020-06-17 14:40:00|6205.95|6205.95|6209.52|6209.52|6210.1|6210.1|6194.25|6194.25|0
1592405100000|2020-06-17 14:45:00|6210.79|6210.79|6199.88|6199.88|6210.79|6210.79|6198.92|6198.92|0
1592405400000|2020-06-17 14:50:00|6199.3|6199.3|6215.01|6215.01|6215.01|6215.01|6194.81|6194.81|0
1592405700000|2020-06-17 14:55:00|6217.32|6217.32|6229.61|6229.61|6229.71|6229.71|6216.98|6216.98|0
1592406000000|2020-06-17 15:00:00|6227.08|6227.08|6213.66|6213.66|6233.99|6233.99|6202.26|6202.26|0
1592406300000|2020-06-17 15:05:00|6216.19|6216.19|6213.24|6213.24|6221.99|6221.99|6209.07|6209.07|0
1592406600000|2020-06-17 15:10:00|6213.19|6213.19|6202.27|6202.27|6214.7|6214.7|6195.74|6195.74|0
1592406900000|2020-06-17 15:15:00|6202.65|6202.65|6191.44|6191.44|6206.98|6206.98|6191.06|6191.06|0
1592407200000|2020-06-17 15:20:00|6192.6|6192.6|6186.69|6186.69|6195.77|6195.77|6181.71|6181.71|0
1592407500000|2020-06-17 15:25:00|6187.07|6187.07|6197.88|6197.88|6199.19|6199.19|6184.09|6184.09|0
1592464500000|2020-06-18 07:15:00|6191.47|6191.47|6193.26|6193.26|6212.12|6212.12|6190.39|6190.39|0
1592464800000|2020-06-18 07:20:00|6195.67|6195.67|6170.58|6170.58|6197.52|6197.52|6168.81|6168.81|0
1592465100000|2020-06-18 07:25:00|6168.68|6168.68|6170.91|6170.91|6170.91|6170.91|6154.93|6154.93|0
1592465400000|2020-06-18 07:30:00|6171.29|6171.29|6176.57|6176.57|6184.4|6184.4|6169.11|6169.11|0
1592465700000|2020-06-18 07:35:00|6175.81|6175.81|6182.66|6182.66|6185.77|6185.77|6174.7|6174.7|0
1592466000000|2020-06-18 07:40:00|6180.93|6180.93|6193.08|6193.08|6200.62|6200.62|6180.93|6180.93|0
1592466300000|2020-06-18 07:45:00|6193.47|6193.47|6194.14|6194.14|6200.44|6200.44|6189.56|6189.56|0
1592466600000|2020-06-18 07:50:00|6194.72|6194.72|6222.6|6222.6|6224.82|6224.82|6194.72|6194.72|0
1592466900000|2020-06-18 07:55:00|6222.02|6222.02|6226.11|6226.11|6229.85|6229.85|6215.93|6215.93|0
1592467200000|2020-06-18 08:00:00|6227.37|6227.37|6214.31|6214.31|6227.37|6227.37|6202.85|6202.85|0
1592467500000|2020-06-18 08:05:00|6214.51|6214.51|6238.13|6238.13|6238.77|6238.77|6214.51|6214.51|0
1592467800000|2020-06-18 08:10:00|6238.51|6238.51|6209.53|6209.53|6239.6|6239.6|6209.43|6209.43|0
1592468100000|2020-06-18 08:15:00|6210.11|6210.11|6222.89|6222.89|6225.81|6225.81|6200.55|6200.55|0
1592468400000|2020-06-18 08:20:00|6223.27|6223.27|6237.58|6237.58|6238.16|6238.16|6218.41|6218.41|0
1592468700000|2020-06-18 08:25:00|6236.8|6236.8|6237.47|6237.47|6240.75|6240.75|6232.14|6232.14|0
1592469000000|2020-06-18 08:30:00|6236.89|6236.89|6281.93|6281.93|6286.43|6286.43|6215.87|6215.87|0
1592469300000|2020-06-18 08:35:00|6284.47|6284.47|6428.41|6428.41|6429.38|6429.38|6284.47|6284.47|0
1592469600000|2020-06-18 08:40:00|6429.67|6429.67|6469.49|6469.49|6472.29|6472.29|6388.88|6388.88|0
1592469900000|2020-06-18 08:45:00|6470.25|6470.25|6507.77|6507.77|6535.28|6535.28|6441.11|6441.11|0
1592470200000|2020-06-18 08:50:00|6507.88|6507.88|6504.28|6504.28|6581.41|6581.41|6476.72|6476.72|0
1592470500000|2020-06-18 08:55:00|6503.52|6503.52|6531.5|6531.5|6542.79|6542.79|6485.28|6485.28|0
1592470800000|2020-06-18 09:00:00|6525.17|6525.17|6444.72|6444.72|6538.33|6538.33|6440.53|6440.53|0
1592471100000|2020-06-18 09:05:00|6438.38|6438.38|6435.95|6435.95|6440.19|6440.19|6422.41|6422.41|0
1592471400000|2020-06-18 09:10:00|6438.49|6438.49|6483.39|6483.39|6486.03|6486.03|6433.65|6433.65|0
1592471700000|2020-06-18 09:15:00|6483.6|6483.6|6487.9|6487.9|6488|6488|6474.17|6474.17|0
1592472000000|2020-06-18 09:20:00|6489.16|6489.16|6496.91|6496.91|6513.48|6513.48|6480.84|6480.84|0
1592472300000|2020-06-18 09:25:00|6498.65|6498.65|6489.1|6489.1|6507.52|6507.52|6485.42|6485.42|0
1592472600000|2020-06-18 09:30:00|6488.72|6488.72|6487.91|6487.91|6510.42|6510.42|6483.65|6483.65|0
1592472900000|2020-06-18 09:35:00|6488.48|6488.48|6483.04|6483.04|6496.41|6496.41|6481.26|6481.26|0
1592473200000|2020-06-18 09:40:00|6481.78|6481.78|6471.14|6471.14|6486.54|6486.54|6471.14|6471.14|0
1592473500000|2020-06-18 09:45:00|6469.87|6469.87|6474.23|6474.23|6478.21|6478.21|6456.69|6456.69|0
1592473800000|2020-06-18 09:50:00|6474.61|6474.61|6420.07|6420.07|6474.61|6474.61|6420.07|6420.07|0
1592474100000|2020-06-18 09:55:00|6421.34|6421.34|6428.33|6428.33|6431.04|6431.04|6410.45|6410.45|0
1592474400000|2020-06-18 10:00:00|6428.43|6428.43|6403.23|6403.23|6428.43|6428.43|6396.6|6396.6|0
1592474700000|2020-06-18 10:05:00|6404.49|6404.49|6411.22|6411.22|6422.05|6422.05|6403.26|6403.26|0
1592475000000|2020-06-18 10:10:00|6416.29|6416.29|6419.72|6419.72|6419.72|6419.72|6404.58|6404.58|0
1592475300000|2020-06-18 10:15:00|6420.23|6420.23|6434.16|6434.16|6439.78|6439.78|6420.23|6420.23|0
1592475600000|2020-06-18 10:20:00|6434.92|6434.92|6430.45|6430.45|6436.08|6436.08|6423.64|6423.64|0
1592475900000|2020-06-18 10:25:00|6430.07|6430.07|6434.65|6434.65|6434.65|6434.65|6422.44|6422.44|0
1592476200000|2020-06-18 10:30:00|6437.18|6437.18|6437|6437|6443.71|6443.71|6436.42|6436.42|0
1592476500000|2020-06-18 10:35:00|6437.1|6437.1|6437.43|6437.43|6438.54|6438.54|6431.97|6431.97|0
1592476800000|2020-06-18 10:40:00|6438.57|6438.57|6445.41|6445.41|6445.41|6445.41|6432.15|6432.15|0
1592477100000|2020-06-18 10:45:00|6445.98|6445.98|6425.66|6425.66|6446.88|6446.88|6424.68|6424.68|0
1592477400000|2020-06-18 10:50:00|6426.92|6426.92|6399.69|6399.69|6429.35|6429.35|6397.62|6397.62|0
1592477700000|2020-06-18 10:55:00|6399.9|6399.9|6407.93|6407.93|6407.93|6407.93|6394.81|6394.81|0
1592478000000|2020-06-18 11:00:00|6406.29|6406.29|6394.04|6394.04|6421.05|6421.05|6389.69|6389.69|0
1592478300000|2020-06-18 11:05:00|6393.46|6393.46|6385.41|6385.41|6393.46|6393.46|6380.7|6380.7|0
1592478600000|2020-06-18 11:10:00|6381.32|6381.32|6375.41|6375.41|6383.53|6383.53|6369.56|6369.56|0
1592478900000|2020-06-18 11:15:00|6374.83|6374.83|6372.72|6372.72|6376.26|6376.26|6360.24|6360.24|0
1592479200000|2020-06-18 11:20:00|6372.62|6372.62|6355.12|6355.12|6372.7|6372.7|6350.8|6350.8|0
1592479500000|2020-06-18 11:25:00|6355.69|6355.69|6360.78|6360.78|6362.52|6362.52|6355.21|6355.21|0
1592479800000|2020-06-18 11:30:00|6361.16|6361.16|6362.48|6362.48|6370.46|6370.46|6360.58|6360.58|0
1592480100000|2020-06-18 11:35:00|6361.9|6361.9|6364.53|6364.53|6367.87|6367.87|6359.15|6359.15|0
1592480400000|2020-06-18 11:40:00|6366.18|6366.18|6366.18|6366.18|6366.18|6366.18|6366.18|6366.18|0
1592481300000|2020-06-18 11:55:00|6361.79|6361.79|6307.26|6307.26|6361.79|6361.79|6291.7|6291.7|0
1592481600000|2020-06-18 12:00:00|6307.64|6307.64|6310.14|6310.14|6311.11|6311.11|6297.05|6297.05|0
1592481900000|2020-06-18 12:05:00|6307.61|6307.61|6294.14|6294.14|6314.38|6314.38|6288.61|6288.61|0
1592482200000|2020-06-18 12:10:00|6294.04|6294.04|6294.38|6294.38|6295.24|6295.24|6287.35|6287.35|0
1592482500000|2020-06-18 12:15:00|6293.8|6293.8|6294.44|6294.44|6298.32|6298.32|6287.33|6287.33|0
1592482800000|2020-06-18 12:20:00|6298.24|6298.24|6296.37|6296.37|6303.14|6303.14|6293.46|6293.46|0
1592483100000|2020-06-18 12:25:00|6297.33|6297.33|6291.83|6291.83|6305.61|6305.61|6290.09|6290.09|0
1592483400000|2020-06-18 12:30:00|6291.45|6291.45|6254.82|6254.82|6296.91|6296.91|6248.07|6248.07|0
1592483700000|2020-06-18 12:35:00|6255.2|6255.2|6286.21|6286.21|6286.21|6286.21|6242.36|6242.36|0
1592484000000|2020-06-18 12:40:00|6285.63|6285.63|6284.03|6284.03|6285.63|6285.63|6274.42|6274.42|0
1592484300000|2020-06-18 12:45:00|6283.65|6283.65|6281.23|6281.23|6293.37|6293.37|6278.11|6278.11|0
1592484600000|2020-06-18 12:50:00|6282.5|6282.5|6293.42|6293.42|6298.37|6298.37|6280.46|6280.46|0
1592484900000|2020-06-18 12:55:00|6291.95|6291.95|6300.58|6300.58|6310.11|6310.11|6291.95|6291.95|0
1592485200000|2020-06-18 13:00:00|6300.78|6300.78|6303.17|6303.17|6308.04|6308.04|6299.17|6299.17|0
1592485500000|2020-06-18 13:05:00|6302.97|6302.97|6293.75|6293.75|6304.64|6304.64|6292.48|6292.48|0
1592485800000|2020-06-18 13:10:00|6292.48|6292.48|6285|6285|6297.01|6297.01|6283.18|6283.18|0
1592486100000|2020-06-18 13:15:00|6286.27|6286.27|6288.49|6288.49|6295.44|6295.44|6284.81|6284.81|0
1592486400000|2020-06-18 13:20:00|6288.7|6288.7|6273.96|6273.96|6292.02|6292.02|6271.26|6271.26|0
1592486700000|2020-06-18 13:25:00|6275.23|6275.23|6273.4|6273.4|6279.91|6279.91|6273.4|6273.4|0
1592487000000|2020-06-18 13:30:00|6273.78|6273.78|6252.11|6252.11|6273.78|6273.78|6252.11|6252.11|0
1592487300000|2020-06-18 13:35:00|6252.01|6252.01|6259.68|6259.68|6261.21|6261.21|6229.44|6229.44|0
1592487600000|2020-06-18 13:40:00|6259.37|6259.37|6272.1|6272.1|6279.79|6279.79|6257.69|6257.69|0
1592487900000|2020-06-18 13:45:00|6272.86|6272.86|6284.18|6284.18|6284.18|6284.18|6259.53|6259.53|0
1592488200000|2020-06-18 13:50:00|6284.95|6284.95|6278.12|6278.12|6289.57|6289.57|6274.54|6274.54|0
1592488500000|2020-06-18 13:55:00|6276.85|6276.85|6255.64|6255.64|6278.4|6278.4|6255.64|6255.64|0
1592488800000|2020-06-18 14:00:00|6256.02|6256.02|6285.22|6285.22|6289.75|6289.75|6255.64|6255.64|0
1592489100000|2020-06-18 14:05:00|6287.76|6287.76|6313.86|6313.86|6314.63|6314.63|6287.76|6287.76|0
1592489400000|2020-06-18 14:10:00|6313.48|6313.48|6334.99|6334.99|6334.99|6334.99|6308.24|6308.24|0
1592489700000|2020-06-18 14:15:00|6335.95|6335.95|6322.62|6322.62|6340.19|6340.19|6319.75|6319.75|0
1592490000000|2020-06-18 14:20:00|6323|6323|6296.2|6296.2|6327.45|6327.45|6292.29|6292.29|0
1592490300000|2020-06-18 14:25:00|6295.99|6295.99|6302.31|6302.31|6309.5|6309.5|6295.99|6295.99|0
1592490600000|2020-06-18 14:30:00|6305.25|6305.25|6322.87|6322.87|6322.87|6322.87|6275.91|6275.91|0
1592490900000|2020-06-18 14:35:00|6323.25|6323.25|6316.09|6316.09|6334.25|6334.25|6316.09|6316.09|0
1592491200000|2020-06-18 14:40:00|6318.62|6318.62|6315.19|6315.19|6319.99|6319.99|6309.89|6309.89|0
1592491500000|2020-06-18 14:45:00|6314.61|6314.61|6301.71|6301.71|6317.3|6317.3|6301.71|6301.71|0
1592491800000|2020-06-18 14:50:00|6301.81|6301.81|6286.07|6286.07|6304.14|6304.14|6284.3|6284.3|0
1592492100000|2020-06-18 14:55:00|6286.17|6286.17|6301.31|6301.31|6302.26|6302.26|6285.79|6285.79|0
1592492400000|2020-06-18 15:00:00|6301.89|6301.89|6301.02|6301.02|6308.42|6308.42|6296.68|6296.68|0
1592492700000|2020-06-18 15:05:00|6299.75|6299.75|6294.74|6294.74|6309.5|6309.5|6289.78|6289.78|0
1592493000000|2020-06-18 15:10:00|6294.16|6294.16|6304.8|6304.8|6307.83|6307.83|6290.49|6290.49|0
1592493300000|2020-06-18 15:15:00|6304.02|6304.02|6307.27|6307.27|6315.43|6315.43|6304.02|6304.02|0
1592493600000|2020-06-18 15:20:00|6307.07|6307.07|6303.79|6303.79|6310.39|6310.39|6301.35|6301.35|0
1592493900000|2020-06-18 15:25:00|6303.41|6303.41|6291.69|6291.69|6310.64|6310.64|6290.54|6290.54|0
1592550900000|2020-06-19 07:15:00|6251.35|6251.35|6271.37|6271.37|6282.53|6282.53|6244.34|6244.34|0
1592551200000|2020-06-19 07:20:00|6270.22|6270.22|6253.95|6253.95|6270.6|6270.6|6246.77|6246.77|0
1592551500000|2020-06-19 07:25:00|6254.33|6254.33|6248.74|6248.74|6260.21|6260.21|6245.69|6245.69|0
1592551800000|2020-06-19 07:30:00|6247.48|6247.48|6248.4|6248.4|6252.13|6252.13|6239.57|6239.57|0
1592552100000|2020-06-19 07:35:00|6248.5|6248.5|6226.43|6226.43|6248.6|6248.6|6224.55|6224.55|0
1592552400000|2020-06-19 07:40:00|6226.81|6226.81|6248.07|6248.07|6249.78|6249.78|6224.28|6224.28|0
1592552700000|2020-06-19 07:45:00|6249.33|6249.33|6261|6261|6261|6261|6248.08|6248.08|0
1592553000000|2020-06-19 07:50:00|6261.38|6261.38|6254.51|6254.51|6264.04|6264.04|6254.12|6254.12|0
1592553300000|2020-06-19 07:55:00|6254.1|6254.1|6289.97|6289.97|6290.55|6290.55|6253.62|6253.62|0
1592553600000|2020-06-19 08:00:00|6289.59|6289.59|6284.87|6284.87|6289.59|6289.59|6280.3|6280.3|0
1592553900000|2020-06-19 08:05:00|6281|6281|6267.3|6267.3|6283.33|6283.33|6267.3|6267.3|0
1592554200000|2020-06-19 08:10:00|6267.68|6267.68|6242.68|6242.68|6271.26|6271.26|6242.68|6242.68|0
1592554500000|2020-06-19 08:15:00|6243.95|6243.95|6260.1|6260.1|6261.68|6261.68|6243.95|6243.95|0
1592554800000|2020-06-19 08:20:00|6261.37|6261.37|6277.91|6277.91|6277.91|6277.91|6250.28|6250.28|0
1592555100000|2020-06-19 08:25:00|6279.06|6279.06|6277.46|6277.46|6285.71|6285.71|6277.46|6277.46|0
1592555400000|2020-06-19 08:30:00|6278.03|6278.03|6273.62|6273.62|6278.79|6278.79|6268.57|6268.57|0
1592555700000|2020-06-19 08:35:00|6273.24|6273.24|6264.8|6264.8|6273.24|6273.24|6262.93|6262.93|0
1592556000000|2020-06-19 08:40:00|6265.18|6265.18|6281.66|6281.66|6282.24|6282.24|6258.06|6258.06|0
1592556300000|2020-06-19 08:45:00|6282.93|6282.93|6291.15|6291.15|6291.15|6291.15|6279.35|6279.35|0
1592556600000|2020-06-19 08:50:00|6288.04|6288.04|6305.48|6305.48|6306.37|6306.37|6287.55|6287.55|0
1592556900000|2020-06-19 08:55:00|6306.75|6306.75|6300.14|6300.14|6306.75|6306.75|6299.2|6299.2|0
1592557200000|2020-06-19 09:00:00|6300.24|6300.24|6302.36|6302.36|6311.62|6311.62|6300.24|6300.24|0
1592557500000|2020-06-19 09:05:00|6305.78|6305.78|6300.94|6300.94|6307.41|6307.41|6299.9|6299.9|0
1592558100000|2020-06-19 09:15:00|6302.1|6302.1|6296.85|6296.85|6320.97|6320.97|6296.85|6296.85|0
1592558400000|2020-06-19 09:20:00|6296.75|6296.75|6314.07|6314.07|6322.87|6322.87|6293.07|6293.07|0
1592558700000|2020-06-19 09:25:00|6314.27|6314.27|6331.45|6331.45|6331.45|6331.45|6314.27|6314.27|0
1592559000000|2020-06-19 09:30:00|6330.19|6330.19|6345.29|6345.29|6352.48|6352.48|6330.19|6330.19|0
1592559300000|2020-06-19 09:35:00|6345.67|6345.67|6349.8|6349.8|6359.33|6359.33|6345.24|6345.24|0
1592559600000|2020-06-19 09:40:00|6349.9|6349.9|6321.86|6321.86|6351.64|6351.64|6320.59|6320.59|0
1592559900000|2020-06-19 09:45:00|6321.66|6321.66|6313.06|6313.06|6329.32|6329.32|6309.16|6309.16|0
1592560200000|2020-06-19 09:50:00|6314.43|6314.43|6332.31|6332.31|6349.77|6349.77|6311.8|6311.8|0
1592560500000|2020-06-19 09:55:00|6333.19|6333.19|6330.5|6330.5|6338.23|6338.23|6323.61|6323.61|0
1592560800000|2020-06-19 10:00:00|6330.8|6330.8|6319.57|6319.57|6331.18|6331.18|6311.02|6311.02|0
1592561100000|2020-06-19 10:05:00|6320.33|6320.33|6343.63|6343.63|6347.84|6347.84|6319.57|6319.57|0
1592561400000|2020-06-19 10:10:00|6342.36|6342.36|6329.52|6329.52|6345.28|6345.28|6329.02|6329.02|0
1592561700000|2020-06-19 10:15:00|6329.62|6329.62|6322.03|6322.03|6329.72|6329.72|6319.8|6319.8|0
1592562000000|2020-06-19 10:20:00|6324.83|6324.83|6325.28|6325.28|6326.93|6326.93|6321.89|6321.89|0
1592562300000|2020-06-19 10:25:00|6325.18|6325.18|6319.62|6319.62|6325.69|6325.69|6316.42|6316.42|0
1592562600000|2020-06-19 10:30:00|6319.82|6319.82|6308.39|6308.39|6319.95|6319.95|6308.39|6308.39|0
1592562900000|2020-06-19 10:35:00|6305.85|6305.85|6314.61|6314.61|6316.72|6316.72|6305.85|6305.85|0
1592563200000|2020-06-19 10:40:00|6314.23|6314.23|6316.95|6316.95|6319.07|6319.07|6313.85|6313.85|0
1592563500000|2020-06-19 10:45:00|6318.21|6318.21|6315.51|6315.51|6320.25|6320.25|6312.76|6312.76|0
1592563800000|2020-06-19 10:50:00|6315.13|6315.13|6295.09|6295.09|6316.01|6316.01|6293.82|6293.82|0
1592564100000|2020-06-19 10:55:00|6294.7|6294.7|6302.57|6302.57|6305.69|6305.69|6294.7|6294.7|0
1592564400000|2020-06-19 11:00:00|6303.18|6303.18|6301.11|6301.11|6303.18|6303.18|6292.4|6292.4|0
1592564700000|2020-06-19 11:05:00|6300.7|6300.7|6294.34|6294.34|6302.14|6302.14|6294.34|6294.34|0
1592565000000|2020-06-19 11:10:00|6293|6293|6287.58|6287.58|6294.16|6294.16|6287.27|6287.27|0
1592565300000|2020-06-19 11:15:00|6287.19|6287.19|6289.02|6289.02|6291.86|6291.86|6285.15|6285.15|0
1592565600000|2020-06-19 11:20:00|6289.4|6289.4|6280.29|6280.29|6290.56|6290.56|6280.29|6280.29|0
1592565900000|2020-06-19 11:25:00|6280.67|6280.67|6284.21|6284.21|6287.13|6287.13|6280.56|6280.56|0
1592566200000|2020-06-19 11:30:00|6284.11|6284.11|6288.38|6288.38|6289.24|6289.24|6283.53|6283.53|0
1592566500000|2020-06-19 11:35:00|6288.76|6288.76|6293.5|6293.5|6293.5|6293.5|6285.08|6285.08|0
1592566800000|2020-06-19 11:40:00|6296.55|6296.55|6298.44|6298.44|6298.99|6298.99|6295.29|6295.29|0
1592567100000|2020-06-19 11:45:00|6298.82|6298.82|6306.46|6306.46|6307.82|6307.82|6298.44|6298.44|0
1592567400000|2020-06-19 11:50:00|6305.2|6305.2|6304.63|6304.63|6307.92|6307.92|6302.09|6302.09|0
1592567700000|2020-06-19 11:55:00|6305.9|6305.9|6321.19|6321.19|6323.9|6323.9|6305.79|6305.79|0
1592568000000|2020-06-19 12:00:00|6321.5|6321.5|6334.99|6334.99|6337.55|6337.55|6321.5|6321.5|0
1592568300000|2020-06-19 12:05:00|6335.37|6335.37|6347.87|6347.87|6349.6|6349.6|6334.21|6334.21|0
1592568600000|2020-06-19 12:10:00|6347.77|6347.77|6342.68|6342.68|6353.21|6353.21|6339.69|6339.69|0
1592568900000|2020-06-19 12:15:00|6343.26|6343.26|6339.5|6339.5|6344.61|6344.61|6338.19|6338.19|0
1592569200000|2020-06-19 12:20:00|6339.88|6339.88|6337.1|6337.1|6342.99|6342.99|6334.33|6334.33|0
1592569500000|2020-06-19 12:25:00|6335.95|6335.95|6340.64|6340.64|6340.64|6340.64|6325.76|6325.76|0
1592569800000|2020-06-19 12:30:00|6338.1|6338.1|6341.78|6341.78|6345.99|6345.99|6336.27|6336.27|0
1592570100000|2020-06-19 12:35:00|6341.67|6341.67|6348.16|6348.16|6350.81|6350.81|6341.1|6341.1|0
1592570400000|2020-06-19 12:40:00|6348.26|6348.26|6352.82|6352.82|6359.45|6359.45|6347.05|6347.05|0
1592570700000|2020-06-19 12:45:00|6353.78|6353.78|6360.35|6360.35|6361.84|6361.84|6352.32|6352.32|0
1592571000000|2020-06-19 12:50:00|6360.5|6360.5|6361.16|6361.16|6361.16|6361.16|6355|6355|0
1592571300000|2020-06-19 12:55:00|6361.26|6361.26|6364.9|6364.9|6370.13|6370.13|6361.26|6361.26|0
1592571600000|2020-06-19 13:00:00|6364.32|6364.32|6352.87|6352.87|6364.32|6364.32|6344.16|6344.16|0
1592571900000|2020-06-19 13:05:00|6352.97|6352.97|6343.26|6343.26|6353.55|6353.55|6339.66|6339.66|0
1592572200000|2020-06-19 13:10:00|6346.55|6346.55|6340.88|6340.88|6349.44|6349.44|6340.88|6340.88|0
1592572500000|2020-06-19 13:15:00|6340.98|6340.98|6349.16|6349.16|6349.16|6349.16|6338.95|6338.95|0
1592572800000|2020-06-19 13:20:00|6350.43|6350.43|6353.84|6353.84|6354.7|6354.7|6350.43|6350.43|0
1592573100000|2020-06-19 13:25:00|6355.11|6355.11|6375.57|6375.57|6375.57|6375.57|6354.9|6354.9|0
1592573400000|2020-06-19 13:30:00|6376.15|6376.15|6345.38|6345.38|6384.72|6384.72|6343.63|6343.63|0
1592573700000|2020-06-19 13:35:00|6344.11|6344.11|6330.03|6330.03|6344.11|6344.11|6326.71|6326.71|0
1592574000000|2020-06-19 13:40:00|6331.3|6331.3|6319.62|6319.62|6333.15|6333.15|6317.19|6317.19|0
1592574300000|2020-06-19 13:45:00|6319.47|6319.47|6323.72|6323.72|6325.5|6325.5|6311.49|6311.49|0
1592574600000|2020-06-19 13:50:00|6322.08|6322.08|6323.85|6323.85|6330.08|6330.08|6322.08|6322.08|0
1592574900000|2020-06-19 13:55:00|6323.75|6323.75|6298.21|6298.21|6323.75|6323.75|6295.14|6295.14|0
1592575200000|2020-06-19 14:00:00|6298.11|6298.11|6320.07|6320.07|6321.92|6321.92|6298.11|6298.11|0
1592575500000|2020-06-19 14:05:00|6320.17|6320.17|6316.85|6316.85|6322.5|6322.5|6313.95|6313.95|0
1592575800000|2020-06-19 14:10:00|6318.12|6318.12|6330.79|6330.79|6332.06|6332.06|6311.51|6311.51|0
1592576100000|2020-06-19 14:15:00|6331|6331|6351.63|6351.63|6351.63|6351.63|6331|6331|0
1592576400000|2020-06-19 14:20:00|6349.09|6349.09|6344.83|6344.83|6350.1|6350.1|6332.08|6332.08|0
1592576700000|2020-06-19 14:25:00|6343.56|6343.56|6328.63|6328.63|6344.83|6344.83|6319.13|6319.13|0
1592577000000|2020-06-19 14:30:00|6327.95|6327.95|6319.58|6319.58|6327.95|6327.95|6309.58|6309.58|0
1592577300000|2020-06-19 14:35:00|6318.31|6318.31|6307.34|6307.34|6321.63|6321.63|6305.98|6305.98|0
1592577600000|2020-06-19 14:40:00|6307.24|6307.24|6310.3|6310.3|6310.3|6310.3|6299.6|6299.6|0
1592577900000|2020-06-19 14:45:00|6310.2|6310.2|6316.4|6316.4|6319.11|6319.11|6305.41|6305.41|0
1592578200000|2020-06-19 14:50:00|6315.64|6315.64|6326.2|6326.2|6327.74|6327.74|6311.15|6311.15|0
1592578500000|2020-06-19 14:55:00|6326.09|6326.09|6317.37|6317.37|6326.85|6326.85|6309.48|6309.48|0
1592578800000|2020-06-19 15:00:00|6317.58|6317.58|6310.1|6310.1|6319.23|6319.23|6296.22|6296.22|0
1592579100000|2020-06-19 15:05:00|6308.94|6308.94|6312.74|6312.74|6319.53|6319.53|6308.84|6308.84|0
1592579400000|2020-06-19 15:10:00|6314.01|6314.01|6316.23|6316.23|6319.27|6319.27|6311.77|6311.77|0
1592579700000|2020-06-19 15:15:00|6316.44|6316.44|6296.07|6296.07|6316.64|6316.64|6294.13|6294.13|0
1592580000000|2020-06-19 15:20:00|6295.68|6295.68|6311.43|6311.43|6315.78|6315.78|6289.25|6289.25|0
1592580300000|2020-06-19 15:25:00|6311.38|6311.38|6295.73|6295.73|6314.54|6314.54|6290.9|6290.9|0
1592810100000|2020-06-22 07:15:00|6195.78|6195.78|6180.34|6180.34|6195.78|6195.78|6171.99|6171.99|0
1592810400000|2020-06-22 07:20:00|6181.1|6181.1|6200.67|6200.67|6204.48|6204.48|6181.1|6181.1|0
1592810700000|2020-06-22 07:25:00|6199.91|6199.91|6219.82|6219.82|6219.98|6219.98|6198.25|6198.25|0
1592811000000|2020-06-22 07:30:00|6220.4|6220.4|6267.77|6267.77|6270.55|6270.55|6218.79|6218.79|0
1592811300000|2020-06-22 07:35:00|6268.15|6268.15|6233.91|6233.91|6270.1|6270.1|6233.91|6233.91|0
1592811600000|2020-06-22 07:40:00|6233.8|6233.8|6231.16|6231.16|6251.37|6251.37|6231.16|6231.16|0
1592811900000|2020-06-22 07:45:00|6231.54|6231.54|6253.93|6253.93|6254.69|6254.69|6231.54|6231.54|0
1592812200000|2020-06-22 07:50:00|6253.36|6253.36|6251.19|6251.19|6259.61|6259.61|6244.33|6244.33|0
1592812500000|2020-06-22 07:55:00|6252.46|6252.46|6229.19|6229.19|6258.96|6258.96|6229.19|6229.19|0
1592812800000|2020-06-22 08:00:00|6227.93|6227.93|6199.22|6199.22|6231.25|6231.25|6198.26|6198.26|0
1592813100000|2020-06-22 08:05:00|6199.8|6199.8|6208.9|6208.9|6215.1|6215.1|6199.09|6199.09|0
1592813400000|2020-06-22 08:10:00|6207.63|6207.63|6192.98|6192.98|6213.48|6213.48|6191.84|6191.84|0
1592813700000|2020-06-22 08:15:00|6191.83|6191.83|6200.17|6200.17|6207.38|6207.38|6189.49|6189.49|0
1592814000000|2020-06-22 08:20:00|6199.96|6199.96|6191.09|6191.09|6200.74|6200.74|6191.09|6191.09|0
1592814300000|2020-06-22 08:25:00|6190.78|6190.78|6198.71|6198.71|6200.56|6200.56|6186.78|6186.78|0
1592814600000|2020-06-22 08:30:00|6199.97|6199.97|6200.11|6200.11|6210.74|6210.74|6197.03|6197.03|0
1592814900000|2020-06-22 08:35:00|6201.37|6201.37|6222.16|6222.16|6228.78|6228.78|6200.8|6200.8|0
1592815200000|2020-06-22 08:40:00|6222.74|6222.74|6223.59|6223.59|6230.85|6230.85|6216.71|6216.71|0
1592815500000|2020-06-22 08:45:00|6224.86|6224.86|6222.72|6222.72|6228.07|6228.07|6217.86|6217.86|0
1592815800000|2020-06-22 08:50:00|6223.99|6223.99|6224.09|6224.09|6226.69|6226.69|6218.06|6218.06|0
1592816100000|2020-06-22 08:55:00|6220.28|6220.28|6219.11|6219.11|6220.28|6220.28|6210.58|6210.58|0
1592816400000|2020-06-22 09:00:00|6219.49|6219.49|6225.98|6225.98|6226.68|6226.68|6218.43|6218.43|0
1592816700000|2020-06-22 09:05:00|6228.51|6228.51|6225.37|6225.37|6229.63|6229.63|6224.99|6224.99|0
1592817000000|2020-06-22 09:10:00|6226.64|6226.64|6213.62|6213.62|6226.64|6226.64|6213.62|6213.62|0
1592817300000|2020-06-22 09:15:00|6214.19|6214.19|6208.52|6208.52|6215.26|6215.26|6208.52|6208.52|0
1592817600000|2020-06-22 09:20:00|6208.14|6208.14|6220.54|6220.54|6220.54|6220.54|6208.14|6208.14|0
1592817900000|2020-06-22 09:25:00|6219.78|6219.78|6224.04|6224.04|6228.02|6228.02|6209.95|6209.95|0
1592818200000|2020-06-22 09:30:00|6223.77|6223.77|6218.06|6218.06|6225.16|6225.16|6218.06|6218.06|0
1592818500000|2020-06-22 09:35:00|6216.96|6216.96|6214.17|6214.17|6218.76|6218.76|6211.36|6211.36|0
1592818800000|2020-06-22 09:40:00|6213.79|6213.79|6209.76|6209.76|6220.13|6220.13|6209.66|6209.66|0
1592819100000|2020-06-22 09:45:00|6209.97|6209.97|6199.94|6199.94|6212.54|6212.54|6198.69|6198.69|0
1592819400000|2020-06-22 09:50:00|6200.05|6200.05|6196.47|6196.47|6200.05|6200.05|6195.69|6195.69|0
1592819700000|2020-06-22 09:55:00|6196.57|6196.57|6191.43|6191.43|6196.57|6196.57|6186.16|6186.16|0
1592820000000|2020-06-22 10:00:00|6191.81|6191.81|6199.78|6199.78|6202.2|6202.2|6188.38|6188.38|0
1592820300000|2020-06-22 10:05:00|6198.52|6198.52|6199.69|6199.69|6207.05|6207.05|6198.52|6198.52|0
1592820600000|2020-06-22 10:10:00|6199.12|6199.12|6184.83|6184.83|6199.12|6199.12|6183.82|6183.82|0
1592820900000|2020-06-22 10:15:00|6184.63|6184.63|6163.37|6163.37|6184.73|6184.73|6163.37|6163.37|0
1592821200000|2020-06-22 10:20:00|6164.64|6164.64|6167.02|6167.02|6171.1|6171.1|6164.64|6164.64|0
1592821500000|2020-06-22 10:25:00|6167.4|6167.4|6157.65|6157.65|6167.4|6167.4|6147.63|6147.63|0
1592821800000|2020-06-22 10:30:00|6158.23|6158.23|6167.73|6167.73|6168.6|6168.6|6158.23|6158.23|0
1592822100000|2020-06-22 10:35:00|6167.63|6167.63|6179.82|6179.82|6179.84|6179.84|6167.63|6167.63|0
1592822400000|2020-06-22 10:40:00|6179.44|6179.44|6186.93|6186.93|6189.05|6189.05|6176.42|6176.42|0
1592822700000|2020-06-22 10:45:00|6186.51|6186.51|6171.21|6171.21|6186.72|6186.72|6171.21|6171.21|0
1592823000000|2020-06-22 10:50:00|6170.49|6170.49|6154.26|6154.26|6174.5|6174.5|6154.26|6154.26|0
1592823300000|2020-06-22 10:55:00|6155.42|6155.42|6160.85|6160.85|6164.73|6164.73|6155.22|6155.22|0
1592823600000|2020-06-22 11:00:00|6160.7|6160.7|6156.4|6156.4|6164.5|6164.5|6154.32|6154.32|0
1592823900000|2020-06-22 11:05:00|6156.02|6156.02|6148.38|6148.38|6157.17|6157.17|6147.62|6147.62|0
1592824200000|2020-06-22 11:10:00|6147.11|6147.11|6141.72|6141.72|6148.45|6148.45|6140.48|6140.48|0
1592824500000|2020-06-22 11:15:00|6142.49|6142.49|6154.31|6154.31|6158.08|6158.08|6142.49|6142.49|0
1592824800000|2020-06-22 11:20:00|6155.58|6155.58|6147.71|6147.71|6155.68|6155.68|6143.94|6143.94|0
1592825100000|2020-06-22 11:25:00|6146.95|6146.95|6149.76|6149.76|6149.76|6149.76|6140.88|6140.88|0
1592825400000|2020-06-22 11:30:00|6150.14|6150.14|6146.13|6146.13|6150.14|6150.14|6143.76|6143.76|0
1592825700000|2020-06-22 11:35:00|6145.37|6145.37|6156.59|6156.59|6156.59|6156.59|6145.37|6145.37|0
1592826000000|2020-06-22 11:40:00|6157.35|6157.35|6154.83|6154.83|6157.35|6157.35|6151.59|6151.59|0
1592826300000|2020-06-22 11:45:00|6155.41|6155.41|6162.67|6162.67|6162.67|6162.67|6155.41|6155.41|0
1592826600000|2020-06-22 11:50:00|6162.29|6162.29|6178.98|6178.98|6178.98|6178.98|6162.29|6162.29|0
1592826900000|2020-06-22 11:55:00|6179.08|6179.08|6179.84|6179.84|6182.61|6182.61|6170.84|6170.84|0
1592827200000|2020-06-22 12:00:00|6180.6|6180.6|6184.43|6184.43|6187.62|6187.62|6180.6|6180.6|0
1592827500000|2020-06-22 12:05:00|6184.22|6184.22|6180.52|6180.52|6188.5|6188.5|6180.52|6180.52|0
1592827800000|2020-06-22 12:10:00|6177.99|6177.99|6174.3|6174.3|6180.16|6180.16|6170.64|6170.64|0
1592828100000|2020-06-22 12:15:00|6173.92|6173.92|6174.03|6174.03|6176.73|6176.73|6171.49|6171.49|0
1592828400000|2020-06-22 12:20:00|6173.82|6173.82|6166.72|6166.72|6174.4|6174.4|6166.72|6166.72|0
1592828700000|2020-06-22 12:25:00|6164.19|6164.19|6160.04|6160.04|6165.38|6165.38|6159.64|6159.64|0
1592829000000|2020-06-22 12:30:00|6160.42|6160.42|6169.86|6169.86|6170.04|6170.04|6160.42|6160.42|0
1592829300000|2020-06-22 12:35:00|6170.24|6170.24|6170.94|6170.94|6174.67|6174.67|6169.8|6169.8|0
1592829600000|2020-06-22 12:40:00|6169.79|6169.79|6167.23|6167.23|6172.74|6172.74|6167.23|6167.23|0
1592829900000|2020-06-22 12:45:00|6167.33|6167.33|6174.4|6174.4|6176.83|6176.83|6167.33|6167.33|0
1592830200000|2020-06-22 12:50:00|6174.02|6174.02|6173.9|6173.9|6177.97|6177.97|6173.9|6173.9|0
1592830500000|2020-06-22 12:55:00|6174.67|6174.67|6181.24|6181.24|6181.34|6181.34|6173.02|6173.02|0
1592830800000|2020-06-22 13:00:00|6184.35|6184.35|6184.23|6184.23|6194.16|6194.16|6181.71|6181.71|0
1592831100000|2020-06-22 13:05:00|6183.65|6183.65|6185.53|6185.53|6186.29|6186.29|6182.41|6182.41|0
1592831400000|2020-06-22 13:10:00|6185.91|6185.91|6184.47|6184.47|6187.65|6187.65|6184.47|6184.47|0
1592831700000|2020-06-22 13:15:00|6185.74|6185.74|6181|6181|6191.74|6191.74|6180.79|6180.79|0
1592832000000|2020-06-22 13:20:00|6180.42|6180.42|6187.61|6187.61|6188.37|6188.37|6180.42|6180.42|0
1592832300000|2020-06-22 13:25:00|6188.37|6188.37|6186.83|6186.83|6195.81|6195.81|6186.83|6186.83|0
1592832600000|2020-06-22 13:30:00|6186.52|6186.52|6154|6154|6186.52|6186.52|6145.4|6145.4|0
1592832900000|2020-06-22 13:35:00|6154.1|6154.1|6147.38|6147.38|6156.64|6156.64|6140.03|6140.03|0
1592833200000|2020-06-22 13:40:00|6146.11|6146.11|6165.11|6165.11|6165.11|6165.11|6143.21|6143.21|0
1592833500000|2020-06-22 13:45:00|6164.8|6164.8|6177.36|6177.36|6179.09|6179.09|6162.19|6162.19|0
1592833800000|2020-06-22 13:50:00|6178.13|6178.13|6194.41|6194.41|6195.36|6195.36|6178.13|6178.13|0
1592834100000|2020-06-22 13:55:00|6194.98|6194.98|6192.97|6192.97|6206.2|6206.2|6192.59|6192.59|0
1592834400000|2020-06-22 14:00:00|6188.79|6188.79|6197.04|6197.04|6201.25|6201.25|6177.66|6177.66|0
1592834700000|2020-06-22 14:05:00|6196.28|6196.28|6192.27|6192.27|6197.33|6197.33|6184.31|6184.31|0
1592835000000|2020-06-22 14:10:00|6191.68|6191.68|6194.59|6194.59|6200.43|6200.43|6183.93|6183.93|0
1592835300000|2020-06-22 14:15:00|6194.97|6194.97|6179.04|6179.04|6196.62|6196.62|6174.55|6174.55|0
1592835600000|2020-06-22 14:20:00|6180.19|6180.19|6188.91|6188.91|6190.66|6190.66|6180.19|6180.19|0
1592835900000|2020-06-22 14:25:00|6189.78|6189.78|6182.84|6182.84|6191.1|6191.1|6182.84|6182.84|0
1592836200000|2020-06-22 14:30:00|6181.57|6181.57|6176.75|6176.75|6183.38|6183.38|6174.05|6174.05|0
1592836500000|2020-06-22 14:35:00|6176.37|6176.37|6178.3|6178.3|6180.61|6180.61|6176.26|6176.26|0
1592836800000|2020-06-22 14:40:00|6178.4|6178.4|6169.55|6169.55|6179.97|6179.97|6168|6168|0
1592837100000|2020-06-22 14:45:00|6170.13|6170.13|6160.35|6160.35|6178.03|6178.03|6160.35|6160.35|0
1592837400000|2020-06-22 14:50:00|6160.15|6160.15|6154.9|6154.9|6165.15|6165.15|6151.72|6151.72|0
1592837700000|2020-06-22 14:55:00|6155.39|6155.39|6147.93|6147.93|6157.92|6157.92|6147.93|6147.93|0
1592838000000|2020-06-22 15:00:00|6147.36|6147.36|6154.84|6154.84|6155.8|6155.8|6142.84|6142.84|0
1592838300000|2020-06-22 15:05:00|6156.11|6156.11|6158.64|6158.64|6160.31|6160.31|6148.24|6148.24|0
1592838600000|2020-06-22 15:10:00|6157.37|6157.37|6157.11|6157.11|6161.61|6161.61|6151.76|6151.76|0
1592838900000|2020-06-22 15:15:00|6159.14|6159.14|6169.81|6169.81|6176.92|6176.92|6159.14|6159.14|0
1592839200000|2020-06-22 15:20:00|6169.92|6169.92|6181.07|6181.07|6182.87|6182.87|6168.66|6168.66|0
1592839500000|2020-06-22 15:25:00|6182.34|6182.34|6173.51|6173.51|6182.34|6182.34|6173.32|6173.32|0
1592896500000|2020-06-23 07:15:00|6252.96|6252.96|6269.39|6269.39|6304.07|6304.07|6251.18|6251.18|0
1592896800000|2020-06-23 07:20:00|6268.09|6268.09|6269.09|6269.09|6278.96|6278.96|6262.56|6262.56|0
1592897100000|2020-06-23 07:25:00|6269.66|6269.66|6299.02|6299.02|6304.98|6304.98|6265.01|6265.01|0
1592897400000|2020-06-23 07:30:00|6295.22|6295.22|6311.16|6311.16|6315.54|6315.54|6291.11|6291.11|0
1592897700000|2020-06-23 07:35:00|6310.01|6310.01|6307.11|6307.11|6321.53|6321.53|6305.35|6305.35|0
1592898000000|2020-06-23 07:40:00|6306.54|6306.54|6339.14|6339.14|6340.96|6340.96|6306.54|6306.54|0
1592898300000|2020-06-23 07:45:00|6337.87|6337.87|6330.01|6330.01|6337.87|6337.87|6319.78|6319.78|0
1592898600000|2020-06-23 07:50:00|6330.77|6330.77|6353.51|6353.51|6359.7|6359.7|6330.77|6330.77|0
1592898900000|2020-06-23 07:55:00|6353.89|6353.89|6375.29|6375.29|6375.29|6375.29|6353.89|6353.89|0
1592899200000|2020-06-23 08:00:00|6374.02|6374.02|6361.95|6361.95|6377.9|6377.9|6354.54|6354.54|0
1592899500000|2020-06-23 08:05:00|6361.38|6361.38|6369.21|6369.21|6377.41|6377.41|6353.13|6353.13|0
1592899800000|2020-06-23 08:10:00|6369.31|6369.31|6354.57|6354.57|6370.21|6370.21|6352.14|6352.14|0
1592900100000|2020-06-23 08:15:00|6355.34|6355.34|6354.26|6354.26|6368.08|6368.08|6353.68|6353.68|0
1592900400000|2020-06-23 08:20:00|6354.36|6354.36|6351.57|6351.57|6359.48|6359.48|6348.43|6348.43|0
1592900700000|2020-06-23 08:25:00|6352.14|6352.14|6366.44|6366.44|6374.75|6374.75|6352.04|6352.04|0
1592901000000|2020-06-23 08:30:00|6367.2|6367.2|6358.28|6358.28|6377.01|6377.01|6358.28|6358.28|0
1592901300000|2020-06-23 08:35:00|6359.55|6359.55|6353.9|6353.9|6360.62|6360.62|6352.62|6352.62|0
1592901600000|2020-06-23 08:40:00|6353.6|6353.6|6339.82|6339.82|6353.7|6353.7|6338.05|6338.05|0
1592901900000|2020-06-23 08:45:00|6339.61|6339.61|6342.44|6342.44|6343.21|6343.21|6331.08|6331.08|0
1592902200000|2020-06-23 08:50:00|6342.13|6342.13|6352.9|6352.9|6355.12|6355.12|6340.14|6340.14|0
1592902500000|2020-06-23 08:55:00|6352.8|6352.8|6323.34|6323.34|6352.8|6352.8|6323.31|6323.31|0
1592902800000|2020-06-23 09:00:00|6323.55|6323.55|6334.04|6334.04|6334.04|6334.04|6317.49|6317.49|0
1592903100000|2020-06-23 09:05:00|6335.3|6335.3|6339.84|6339.84|6341.02|6341.02|6334.33|6334.33|0
1592903400000|2020-06-23 09:10:00|6340.42|6340.42|6337.23|6337.23|6341.18|6341.18|6336.83|6336.83|0
1592903700000|2020-06-23 09:15:00|6338.86|6338.86|6333.8|6333.8|6344.48|6344.48|6332.91|6332.91|0
1592904000000|2020-06-23 09:20:00|6332.53|6332.53|6338.33|6338.33|6340.45|6340.45|6332.53|6332.53|0
1592904300000|2020-06-23 09:25:00|6340.86|6340.86|6340.79|6340.79|6342.26|6342.26|6334.11|6334.11|0
1592904600000|2020-06-23 09:30:00|6341.17|6341.17|6358.12|6358.12|6358.12|6358.12|6340.19|6340.19|0
1592904900000|2020-06-23 09:35:00|6359.27|6359.27|6362.19|6362.19|6362.66|6362.66|6354.51|6354.51|0
1592905200000|2020-06-23 09:40:00|6361.98|6361.98|6360.79|6360.79|6362.16|6362.16|6357.01|6357.01|0
1592905500000|2020-06-23 09:45:00|6360.89|6360.89|6365.91|6365.91|6365.91|6365.91|6357.02|6357.02|0
1592905800000|2020-06-23 09:50:00|6366.49|6366.49|6356.52|6356.52|6366.7|6366.7|6356.25|6356.25|0
1592906100000|2020-06-23 09:55:00|6356.72|6356.72|6358.85|6358.85|6362.58|6362.58|6356.34|6356.34|0
1592906400000|2020-06-23 10:00:00|6361.59|6361.59|6359.87|6359.87|6365.67|6365.67|6358.12|6358.12|0
1592906700000|2020-06-23 10:05:00|6359.49|6359.49|6364.86|6364.86|6371.37|6371.37|6358.91|6358.91|0
1592907000000|2020-06-23 10:10:00|6364.66|6364.66|6379.82|6379.82|6380.23|6380.23|6362.6|6362.6|0
1592907300000|2020-06-23 10:15:00|6380.13|6380.13|6380.64|6380.64|6382.1|6382.1|6371.04|6371.04|0
1592907600000|2020-06-23 10:20:00|6380.54|6380.54|6374.17|6374.17|6382.98|6382.98|6374.17|6374.17|0
1592907900000|2020-06-23 10:25:00|6373.29|6373.29|6376.28|6376.28|6376.38|6376.38|6369.11|6369.11|0
1592908200000|2020-06-23 10:30:00|6376.07|6376.07|6366.29|6366.29|6376.82|6376.82|6366.29|6366.29|0
1592908500000|2020-06-23 10:35:00|6365.02|6365.02|6366.65|6366.65|6368.3|6368.3|6359.5|6359.5|0
1592908800000|2020-06-23 10:40:00|6366.44|6366.44|6365.12|6365.12|6366.44|6366.44|6361.31|6361.31|0
1592909100000|2020-06-23 10:45:00|6365.22|6365.22|6369.75|6369.75|6370.32|6370.32|6364.27|6364.27|0
1592909400000|2020-06-23 10:50:00|6369.37|6369.37|6377.25|6377.25|6377.93|6377.93|6366.25|6366.25|0
1592909700000|2020-06-23 10:55:00|6375.98|6375.98|6375.19|6375.19|6377.24|6377.24|6366.05|6366.05|0
1592910000000|2020-06-23 11:00:00|6378.07|6378.07|6367.23|6367.23|6378.07|6378.07|6364.79|6364.79|0
1592910300000|2020-06-23 11:05:00|6367.02|6367.02|6354.1|6354.1|6367.02|6367.02|6354.1|6354.1|0
1592910600000|2020-06-23 11:10:00|6354|6354|6345.74|6345.74|6354|6354|6345.74|6345.74|0
1592910900000|2020-06-23 11:15:00|6345.64|6345.64|6368.64|6368.64|6368.64|6368.64|6345.64|6345.64|0
1592911200000|2020-06-23 11:20:00|6369.22|6369.22|6375.91|6375.91|6377.06|6377.06|6369.22|6369.22|0
1592911500000|2020-06-23 11:25:00|6375.34|6375.34|6365.53|6365.53|6375.34|6375.34|6364.41|6364.41|0
1592911800000|2020-06-23 11:30:00|6365.91|6365.91|6380.67|6380.67|6382.8|6382.8|6365.91|6365.91|0
1592912100000|2020-06-23 11:35:00|6382.59|6382.59|6400.1|6400.1|6400.1|6400.1|6382.59|6382.59|0
1592912400000|2020-06-23 11:40:00|6401.83|6401.83|6398|6398|6406.01|6406.01|6397.98|6397.98|0
1592912700000|2020-06-23 11:45:00|6398.57|6398.57|6401.2|6401.2|6407.17|6407.17|6398.57|6398.57|0
1592913000000|2020-06-23 11:50:00|6402.35|6402.35|6400.1|6400.1|6402.96|6402.96|6395.67|6395.67|0
1592913300000|2020-06-23 11:55:00|6400.21|6400.21|6390.99|6390.99|6402.26|6402.26|6390.99|6390.99|0
1592913600000|2020-06-23 12:00:00|6390.61|6390.61|6390.31|6390.31|6391.55|6391.55|6386.62|6386.62|0
1592913900000|2020-06-23 12:05:00|6390.41|6390.41|6408.12|6408.12|6408.12|6408.12|6389.15|6389.15|0
1592914200000|2020-06-23 12:10:00|6405.33|6405.33|6408.54|6408.54|6408.54|6408.54|6401.49|6401.49|0
1592914500000|2020-06-23 12:15:00|6408.95|6408.95|6404.5|6404.5|6412.82|6412.82|6403.4|6403.4|0
1592914800000|2020-06-23 12:20:00|6404.45|6404.45|6391.69|6391.69|6404.45|6404.45|6387.68|6387.68|0
1592915100000|2020-06-23 12:25:00|6392.96|6392.96|6378.57|6378.57|6392.96|6392.96|6367.95|6367.95|0
1592915400000|2020-06-23 12:30:00|6379.73|6379.73|6374.33|6374.33|6380.04|6380.04|6372.58|6372.58|0
1592915700000|2020-06-23 12:35:00|6375.6|6375.6|6377.14|6377.14|6381.82|6381.82|6375.02|6375.02|0
1592916000000|2020-06-23 12:40:00|6376.94|6376.94|6363.26|6363.26|6376.94|6376.94|6360.72|6360.72|0
1592916300000|2020-06-23 12:45:00|6360.62|6360.62|6346.06|6346.06|6361.77|6361.77|6346.06|6346.06|0
1592916600000|2020-06-23 12:50:00|6347.33|6347.33|6343.8|6343.8|6350.14|6350.14|6343.8|6343.8|0
1592916900000|2020-06-23 12:55:00|6344.18|6344.18|6338.72|6338.72|6352.48|6352.48|6334.15|6334.15|0
1592917200000|2020-06-23 13:00:00|6342.52|6342.52|6329.08|6329.08|6350.75|6350.75|6327.82|6327.82|0
1592917500000|2020-06-23 13:05:00|6330.35|6330.35|6334.63|6334.63|6336.42|6336.42|6330.35|6330.35|0
1592917800000|2020-06-23 13:10:00|6334.25|6334.25|6342.47|6342.47|6342.47|6342.47|6332.6|6332.6|0
1592918100000|2020-06-23 13:15:00|6342.27|6342.27|6330.52|6330.52|6342.27|6342.27|6327.6|6327.6|0
1592918400000|2020-06-23 13:20:00|6330.1|6330.1|6326.87|6326.87|6332.33|6332.33|6324.04|6324.04|0
1592918700000|2020-06-23 13:25:00|6326.67|6326.67|6333.44|6333.44|6333.82|6333.82|6321.29|6321.29|0
1592919000000|2020-06-23 13:30:00|6333.82|6333.82|6341.01|6341.01|6342.85|6342.85|6321.28|6321.28|0
1592919300000|2020-06-23 13:35:00|6340.9|6340.9|6344.16|6344.16|6347.08|6347.08|6334.22|6334.22|0
1592919600000|2020-06-23 13:40:00|6344.01|6344.01|6339.22|6339.22|6345.28|6345.28|6334.55|6334.55|0
1592919900000|2020-06-23 13:45:00|6338.64|6338.64|6323.32|6323.32|6340.58|6340.58|6323.32|6323.32|0
1592920200000|2020-06-23 13:50:00|6323.11|6323.11|6306.05|6306.05|6323.11|6323.11|6303.83|6303.83|0
1592920500000|2020-06-23 13:55:00|6304.78|6304.78|6315.82|6315.82|6316.41|6316.41|6304.78|6304.78|0
1592920800000|2020-06-23 14:00:00|6316.2|6316.2|6310.95|6310.95|6325.16|6325.16|6306.72|6306.72|0
1592921100000|2020-06-23 14:05:00|6309.68|6309.68|6305.83|6305.83|6309.68|6309.68|6294.62|6294.62|0
1592921400000|2020-06-23 14:10:00|6305.26|6305.26|6303.28|6303.28|6307.51|6307.51|6289.23|6289.23|0
1592921700000|2020-06-23 14:15:00|6303.49|6303.49|6294.75|6294.75|6307.87|6307.87|6290.14|6290.14|0
1592922000000|2020-06-23 14:20:00|6295.13|6295.13|6296.05|6296.05|6296.15|6296.15|6280.98|6280.98|0
1592922300000|2020-06-23 14:25:00|6296.43|6296.43|6306.87|6306.87|6306.87|6306.87|6295.67|6295.67|0
1592922600000|2020-06-23 14:30:00|6307.08|6307.08|6287.26|6287.26|6308.03|6308.03|6287.26|6287.26|0
1592922900000|2020-06-23 14:35:00|6286.49|6286.49|6293.12|6293.12|6293.7|6293.7|6280.89|6280.89|0
1592923200000|2020-06-23 14:40:00|6292.74|6292.74|6278.49|6278.49|6292.91|6292.91|6275.8|6275.8|0
1592923500000|2020-06-23 14:45:00|6277.92|6277.92|6267.95|6267.95|6277.92|6277.92|6257.79|6257.79|0
1592923800000|2020-06-23 14:50:00|6267.74|6267.74|6276.28|6276.28|6277.54|6277.54|6264.72|6264.72|0
1592924100000|2020-06-23 14:55:00|6275.51|6275.51|6275.54|6275.54|6276.28|6276.28|6270.03|6270.03|0
1592924400000|2020-06-23 15:00:00|6274.27|6274.27|6287.32|6287.32|6289.09|6289.09|6265.92|6265.92|0
1592924700000|2020-06-23 15:05:00|6288.59|6288.59|6295.39|6295.39|6299.08|6299.08|6288.48|6288.48|0
1592925000000|2020-06-23 15:10:00|6296.66|6296.66|6287.06|6287.06|6296.66|6296.66|6286.66|6286.66|0
1592925300000|2020-06-23 15:15:00|6286.48|6286.48|6290.05|6290.05|6295.64|6295.64|6283.26|6283.26|0
1592925600000|2020-06-23 15:20:00|6290.43|6290.43|6316.37|6316.37|6318.01|6318.01|6290.43|6290.43|0
1592925900000|2020-06-23 15:25:00|6315.2|6315.2|6318.19|6318.19|6325.35|6325.35|6312.77|6312.77|0
1592982900000|2020-06-24 07:15:00|6306.12|6306.12|6282.45|6282.45|6319.34|6319.34|6281.24|6281.24|0
1592983200000|2020-06-24 07:20:00|6282.04|6282.04|6289.74|6289.74|6295.92|6295.92|6275.33|6275.33|0
1592983500000|2020-06-24 07:25:00|6293.42|6293.42|6283.45|6283.45|6297.79|6297.79|6281.94|6281.94|0
1592983800000|2020-06-24 07:30:00|6283.65|6283.65|6299.06|6299.06|6300.53|6300.53|6282.89|6282.89|0
1592984100000|2020-06-24 07:35:00|6298.68|6298.68|6265.76|6265.76|6312.89|6312.89|6265.76|6265.76|0
1592984400000|2020-06-24 07:40:00|6259.42|6259.42|6232.44|6232.44|6260.69|6260.69|6232.44|6232.44|0
1592984700000|2020-06-24 07:45:00|6232.81|6232.81|6223.85|6223.85|6232.98|6232.98|6218.53|6218.53|0
1592985000000|2020-06-24 07:50:00|6221.82|6221.82|6225.24|6225.24|6229.14|6229.14|6195.1|6195.1|0
1592985300000|2020-06-24 07:55:00|6224.86|6224.86|6224.99|6224.99|6233.71|6233.71|6219.42|6219.42|0
1592985600000|2020-06-24 08:00:00|6224.68|6224.68|6224.68|6224.68|6224.87|6224.87|6213.5|6213.5|0
1592985900000|2020-06-24 08:05:00|6224.47|6224.47|6188.73|6188.73|6224.47|6224.47|6188.15|6188.15|0
1592986200000|2020-06-24 08:10:00|6188.63|6188.63|6191.18|6191.18|6197.38|6197.38|6183.08|6183.08|0
1592986500000|2020-06-24 08:15:00|6189.91|6189.91|6165.11|6165.11|6189.91|6189.91|6165.11|6165.11|0
1592986800000|2020-06-24 08:20:00|6164.53|6164.53|6170.06|6170.06|6172.23|6172.23|6153.48|6153.48|0
1592987100000|2020-06-24 08:25:00|6169.68|6169.68|6179.06|6179.06|6179.76|6179.76|6164.54|6164.54|0
1592987400000|2020-06-24 08:30:00|6177.43|6177.43|6188.71|6188.71|6189.98|6189.98|6174.01|6174.01|0
1592987700000|2020-06-24 08:35:00|6187.95|6187.95|6180.97|6180.97|6187.95|6187.95|6173.47|6173.47|0
1592988000000|2020-06-24 08:40:00|6181.54|6181.54|6186.4|6186.4|6193.18|6193.18|6177.57|6177.57|0
1592988300000|2020-06-24 08:45:00|6185.25|6185.25|6184.68|6184.68|6185.9|6185.9|6182.01|6182.01|0
1592988600000|2020-06-24 08:50:00|6184.11|6184.11|6188.79|6188.79|6193.93|6193.93|6183.15|6183.15|0
1592988900000|2020-06-24 08:55:00|6188.99|6188.99|6186.68|6186.68|6196.01|6196.01|6184.56|6184.56|0
1592989200000|2020-06-24 09:00:00|6186.48|6186.48|6184.4|6184.4|6190.27|6190.27|6181.86|6181.86|0
1592989500000|2020-06-24 09:05:00|6184.98|6184.98|6173.7|6173.7|6185.55|6185.55|6173.7|6173.7|0
1592989800000|2020-06-24 09:10:00|6172.55|6172.55|6130.62|6130.62|6173.24|6173.24|6121.07|6121.07|0
1592990100000|2020-06-24 09:15:00|6128.4|6128.4|6107.74|6107.74|6130.53|6130.53|6107.74|6107.74|0
1592990400000|2020-06-24 09:20:00|6105.83|6105.83|6105.54|6105.54|6108.61|6108.61|6093.29|6093.29|0
1592990700000|2020-06-24 09:25:00|6105.44|6105.44|6112.45|6112.45|6113.13|6113.13|6105.44|6105.44|0
1592991000000|2020-06-24 09:30:00|6112.24|6112.24|6115.51|6115.51|6115.89|6115.89|6103.4|6103.4|0
1592991300000|2020-06-24 09:35:00|6116.77|6116.77|6108.19|6108.19|6117.15|6117.15|6106.59|6106.59|0
1592991600000|2020-06-24 09:40:00|6107.62|6107.62|6120.39|6120.39|6120.39|6120.39|6105.29|6105.29|0
1592991900000|2020-06-24 09:45:00|6117.85|6117.85|6122.14|6122.14|6126.83|6126.83|6117.85|6117.85|0
1592992200000|2020-06-24 09:50:00|6124.68|6124.68|6112.89|6112.89|6124.68|6124.68|6112.31|6112.31|0
1592992500000|2020-06-24 09:55:00|6114.18|6114.18|6114.92|6114.92|6115.9|6115.9|6106.12|6106.12|0
1592992800000|2020-06-24 10:00:00|6114.34|6114.34|6116.13|6116.13|6120.9|6120.9|6114.34|6114.34|0
1592993100000|2020-06-24 10:05:00|6116.03|6116.03|6121.7|6121.7|6121.7|6121.7|6113.98|6113.98|0
1592993400000|2020-06-24 10:10:00|6121.33|6121.33|6125.8|6125.8|6131.36|6131.36|6119.37|6119.37|0
1592993700000|2020-06-24 10:15:00|6125.22|6125.22|6128.58|6128.58|6128.96|6128.96|6123.19|6123.19|0
1592994000000|2020-06-24 10:20:00|6129.85|6129.85|6133.01|6133.01|6144.69|6144.69|6129.85|6129.85|0
1592994300000|2020-06-24 10:25:00|6132.4|6132.4|6141.96|6141.96|6142.22|6142.22|6126.56|6126.56|0
1592994600000|2020-06-24 10:30:00|6141.75|6141.75|6141.98|6141.98|6150.74|6150.74|6138.46|6138.46|0
1592994900000|2020-06-24 10:35:00|6142.19|6142.19|6148.88|6148.88|6149.64|6149.64|6141.98|6141.98|0
1592995200000|2020-06-24 10:40:00|6148.47|6148.47|6146.7|6146.7|6152.62|6152.62|6144.75|6144.75|0
1592995500000|2020-06-24 10:45:00|6147.97|6147.97|6154|6154|6154.69|6154.69|6147.86|6147.86|0
1592995800000|2020-06-24 10:50:00|6153.53|6153.53|6153.45|6153.45|6160.95|6160.95|6149.17|6149.17|0
1592996100000|2020-06-24 10:55:00|6153.07|6153.07|6156.39|6156.39|6156.39|6156.39|6150.41|6150.41|0
1592996400000|2020-06-24 11:00:00|6154.09|6154.09|6161.92|6161.92|6163.16|6163.16|6150.74|6150.74|0
1592996700000|2020-06-24 11:05:00|6163.19|6163.19|6178.12|6178.12|6179.08|6179.08|6163.19|6163.19|0
1592997000000|2020-06-24 11:10:00|6178.88|6178.88|6179.31|6179.31|6184.24|6184.24|6178.88|6178.88|0
1592997300000|2020-06-24 11:15:00|6178.53|6178.53|6184.16|6184.16|6188.65|6188.65|6177.94|6177.94|0
1592997600000|2020-06-24 11:20:00|6185.04|6185.04|6189.74|6189.74|6194.14|6194.14|6183.67|6183.67|0
1592997900000|2020-06-24 11:25:00|6191.01|6191.01|6202.36|6202.36|6203.84|6203.84|6186.65|6186.65|0
1592998200000|2020-06-24 11:30:00|6202.57|6202.57|6198.55|6198.55|6204.48|6204.48|6192.62|6192.62|0
1592998500000|2020-06-24 11:35:00|6197.97|6197.97|6194.79|6194.79|6198.45|6198.45|6192.46|6192.46|0
1592998800000|2020-06-24 11:40:00|6195.36|6195.36|6200.32|6200.32|6200.32|6200.32|6195.36|6195.36|0
1592999100000|2020-06-24 11:45:00|6199.05|6199.05|6200.04|6200.04|6200.4|6200.4|6197.22|6197.22|0
1592999400000|2020-06-24 11:50:00|6200.45|6200.45|6205.91|6205.91|6206.39|6206.39|6200.12|6200.12|0
1592999700000|2020-06-24 11:55:00|6203.37|6203.37|6197.45|6197.45|6203.37|6203.37|6197.15|6197.15|0
1593000000000|2020-06-24 12:00:00|6196.87|6196.87|6198.29|6198.29|6200.32|6200.32|6192.39|6192.39|0
1593000300000|2020-06-24 12:05:00|6198.19|6198.19|6195.85|6195.85|6198.19|6198.19|6191.68|6191.68|0
1593000600000|2020-06-24 12:10:00|6195.27|6195.27|6206.71|6206.71|6207.28|6207.28|6194.58|6194.58|0
1593000900000|2020-06-24 12:15:00|6207.09|6207.09|6213.32|6213.32|6216.3|6216.3|6207.09|6207.09|0
1593001200000|2020-06-24 12:20:00|6214.59|6214.59|6215.54|6215.54|6217.5|6217.5|6210.21|6210.21|0
1593001500000|2020-06-24 12:25:00|6215.44|6215.44|6222.77|6222.77|6223.84|6223.84|6212.72|6212.72|0
1593001800000|2020-06-24 12:30:00|6222.01|6222.01|6210.04|6210.04|6222.01|6222.01|6209.75|6209.75|0
1593002100000|2020-06-24 12:35:00|6209.66|6209.66|6196.8|6196.8|6212.27|6212.27|6196.8|6196.8|0
1593002400000|2020-06-24 12:40:00|6196.42|6196.42|6195.25|6195.25|6199.26|6199.26|6194.68|6194.68|0
1593002700000|2020-06-24 12:45:00|6195.36|6195.36|6206.61|6206.61|6206.61|6206.61|6195.36|6195.36|0
1593003000000|2020-06-24 12:50:00|6207.37|6207.37|6207.86|6207.86|6211.43|6211.43|6204.76|6204.76|0
1593003300000|2020-06-24 12:55:00|6207.48|6207.48|6207.51|6207.51|6208.44|6208.44|6206.79|6206.79|0
1593003600000|2020-06-24 13:00:00|6207.13|6207.13|6206.09|6206.09|6210.63|6210.63|6203.85|6203.85|0
1593003900000|2020-06-24 13:05:00|6204.82|6204.82|6205.98|6205.98|6210.63|6210.63|6202.06|6202.06|0
1593004200000|2020-06-24 13:10:00|6206.19|6206.19|6198.62|6198.62|6209.5|6209.5|6197.86|6197.86|0
1593004500000|2020-06-24 13:15:00|6198.52|6198.52|6181.88|6181.88|6199.19|6199.19|6181.77|6181.77|0
1593004800000|2020-06-24 13:20:00|6181.49|6181.49|6191.72|6191.72|6191.72|6191.72|6180.9|6180.9|0
1593005100000|2020-06-24 13:25:00|6193.37|6193.37|6197.87|6197.87|6197.87|6197.87|6192.79|6192.79|0
1593005400000|2020-06-24 13:30:00|6197.18|6197.18|6182.13|6182.13|6197.18|6197.18|6180.43|6180.43|0
1593005700000|2020-06-24 13:35:00|6180.38|6180.38|6180.47|6180.47|6188.05|6188.05|6178.42|6178.42|0
1593006000000|2020-06-24 13:40:00|6179.51|6179.51|6176.22|6176.22|6182.22|6182.22|6174.09|6174.09|0
1593006300000|2020-06-24 13:45:00|6176.6|6176.6|6154.68|6154.68|6178.24|6178.24|6154.68|6154.68|0
1593006600000|2020-06-24 13:50:00|6154.3|6154.3|6151.89|6151.89|6154.3|6154.3|6147.85|6147.85|0
1593006900000|2020-06-24 13:55:00|6153.25|6153.25|6137.24|6137.24|6154.62|6154.62|6135.35|6135.35|0
1593007200000|2020-06-24 14:00:00|6136.48|6136.48|6125.99|6125.99|6141.93|6141.93|6124.57|6124.57|0
1593007500000|2020-06-24 14:05:00|6128.52|6128.52|6131.91|6131.91|6139.12|6139.12|6128.52|6128.52|0
1593007800000|2020-06-24 14:10:00|6131.8|6131.8|6147.55|6147.55|6147.66|6147.66|6130.23|6130.23|0
1593008100000|2020-06-24 14:15:00|6149.03|6149.03|6138.24|6138.24|6150.77|6150.77|6133.47|6133.47|0
1593008400000|2020-06-24 14:20:00|6139.39|6139.39|6147.27|6147.27|6147.86|6147.86|6137.55|6137.55|0
1593008700000|2020-06-24 14:25:00|6147.65|6147.65|6155.02|6155.02|6156.28|6156.28|6143.95|6143.95|0
1593009000000|2020-06-24 14:30:00|6155.9|6155.9|6129.8|6129.8|6156.68|6156.68|6125.98|6125.98|0
1593009300000|2020-06-24 14:35:00|6128.65|6128.65|6120.88|6120.88|6140.83|6140.83|6117.01|6117.01|0
1593009600000|2020-06-24 14:40:00|6120.3|6120.3|6132.03|6132.03|6133.31|6133.31|6112.83|6112.83|0
1593009900000|2020-06-24 14:45:00|6135.83|6135.83|6130.81|6130.81|6136.58|6136.58|6130.05|6130.05|0
1593010200000|2020-06-24 14:50:00|6132.08|6132.08|6133.92|6133.92|6144.43|6144.43|6130.17|6130.17|0
1593010500000|2020-06-24 14:55:00|6133.35|6133.35|6137.97|6137.97|6145|6145|6133.35|6133.35|0
1593010800000|2020-06-24 15:00:00|6136.71|6136.71|6146|6146|6147.3|6147.3|6133.52|6133.52|0
1593011100000|2020-06-24 15:05:00|6146.1|6146.1|6117.63|6117.63|6146.41|6146.41|6117.63|6117.63|0
1593011400000|2020-06-24 15:10:00|6118.9|6118.9|6109.1|6109.1|6119.86|6119.86|6109.1|6109.1|0
1593011700000|2020-06-24 15:15:00|6109.48|6109.48|6107.4|6107.4|6111.63|6111.63|6101.87|6101.87|0
1593012000000|2020-06-24 15:20:00|6106.13|6106.13|6108.91|6108.91|6118.21|6118.21|6105.25|6105.25|0
1593012300000|2020-06-24 15:25:00|6109.01|6109.01|6104.52|6104.52|6115.48|6115.48|6103.88|6103.88|0
1593069300000|2020-06-25 07:15:00|5994.23|5994.23|5966|5966|6006.11|6006.11|5964.86|5964.86|0
1593069600000|2020-06-25 07:20:00|5968.95|5968.95|5971.12|5971.12|5973.53|5973.53|5959.61|5959.61|0
1593069900000|2020-06-25 07:25:00|5972.39|5972.39|5995.69|5995.69|5996.96|5996.96|5970.95|5970.95|0
1593070200000|2020-06-25 07:30:00|5996.07|5996.07|5987.06|5987.06|6012.16|6012.16|5985.03|5985.03|0
1593070500000|2020-06-25 07:35:00|5985.79|5985.79|5999.79|5999.79|6000.84|6000.84|5973.04|5973.04|0
1593070800000|2020-06-25 07:40:00|6002.09|6002.09|6005.64|6005.64|6018.18|6018.18|6002.09|6002.09|0
1593071100000|2020-06-25 07:45:00|6006.57|6006.57|6016.51|6016.51|6025.45|6025.45|6006.57|6006.57|0
1593071400000|2020-06-25 07:50:00|6017.78|6017.78|6011.36|6011.36|6019.05|6019.05|6003.85|6003.85|0
1593071700000|2020-06-25 07:55:00|6015.17|6015.17|6024.01|6024.01|6024.48|6024.48|6010.35|6010.35|0
1593072000000|2020-06-25 08:00:00|6024.39|6024.39|6044.15|6044.15|6044.64|6044.64|6015.79|6015.79|0
1593072300000|2020-06-25 08:05:00|6046.69|6046.69|6065.89|6065.89|6066.71|6066.71|6043.58|6043.58|0
1593072600000|2020-06-25 08:10:00|6066.51|6066.51|6090.88|6090.88|6097.52|6097.52|6066.51|6066.51|0
1593072900000|2020-06-25 08:15:00|6091.26|6091.26|6112.13|6112.13|6122.31|6122.31|6091.26|6091.26|0
1593073200000|2020-06-25 08:20:00|6112.51|6112.51|6139.94|6139.94|6143.12|6143.12|6112.51|6112.51|0
1593073500000|2020-06-25 08:25:00|6141.21|6141.21|6120.1|6120.1|6141.79|6141.79|6115.06|6115.06|0
1593073800000|2020-06-25 08:30:00|6121.37|6121.37|6105.61|6105.61|6130.71|6130.71|6105.61|6105.61|0
1593074100000|2020-06-25 08:35:00|6108.53|6108.53|6100.15|6100.15|6109.39|6109.39|6094.67|6094.67|0
1593074400000|2020-06-25 08:40:00|6099.77|6099.77|6125.08|6125.08|6127.65|6127.65|6092.31|6092.31|0
1593074700000|2020-06-25 08:45:00|6123.81|6123.81|6108.42|6108.42|6125.65|6125.65|6107.76|6107.76|0
1593075000000|2020-06-25 08:50:00|6109.69|6109.69|6113.13|6113.13|6120.95|6120.95|6109.69|6109.69|0
1593075300000|2020-06-25 08:55:00|6112.75|6112.75|6106.21|6106.21|6114.02|6114.02|6100.62|6100.62|0
1593075600000|2020-06-25 09:00:00|6105.45|6105.45|6118.54|6118.54|6118.54|6118.54|6095.87|6095.87|0
1593075900000|2020-06-25 09:05:00|6118.16|6118.16|6100.6|6100.6|6124.07|6124.07|6100.6|6100.6|0
1593076200000|2020-06-25 09:10:00|6100.4|6100.4|6100.36|6100.36|6102.93|6102.93|6096.93|6096.93|0
1593076500000|2020-06-25 09:15:00|6101.5|6101.5|6108.54|6108.54|6108.54|6108.54|6094.2|6094.2|0
1593076800000|2020-06-25 09:20:00|6106.82|6106.82|6107.7|6107.7|6112.15|6112.15|6102.93|6102.93|0
1593077100000|2020-06-25 09:25:00|6107.8|6107.8|6112.18|6112.18|6113.45|6113.45|6102.4|6102.4|0
1593077400000|2020-06-25 09:30:00|6111.61|6111.61|6113.15|6113.15|6117.54|6117.54|6108.62|6108.62|0
1593077700000|2020-06-25 09:35:00|6112.77|6112.77|6123.49|6123.49|6123.49|6123.49|6109.06|6109.06|0
1593078000000|2020-06-25 09:40:00|6123.6|6123.6|6081.11|6081.11|6129.31|6129.31|6075.46|6075.46|0
1593078300000|2020-06-25 09:45:00|6080.34|6080.34|6091.45|6091.45|6097.35|6097.35|6073.64|6073.64|0
1593078600000|2020-06-25 09:50:00|6092.82|6092.82|6094.86|6094.86|6095.24|6095.24|6088.18|6088.18|0
1593078900000|2020-06-25 09:55:00|6096.4|6096.4|6098.21|6098.21|6106.15|6106.15|6096.4|6096.4|0
1593079200000|2020-06-25 10:00:00|6099.47|6099.47|6097.45|6097.45|6102.43|6102.43|6091.54|6091.54|0
1593079500000|2020-06-25 10:05:00|6096.69|6096.69|6080.79|6080.79|6096.69|6096.69|6073.98|6073.98|0
1593079800000|2020-06-25 10:10:00|6083.33|6083.33|6087.32|6087.32|6088.48|6088.48|6076.57|6076.57|0
1593080100000|2020-06-25 10:15:00|6086.71|6086.71|6077.58|6077.58|6086.71|6086.71|6072.82|6072.82|0
1593080400000|2020-06-25 10:20:00|6077.96|6077.96|6098.67|6098.67|6099.25|6099.25|6077.58|6077.58|0
1593080700000|2020-06-25 10:25:00|6101.55|6101.55|6105.3|6105.3|6106.95|6106.95|6093.38|6093.38|0
1593081000000|2020-06-25 10:30:00|6104.92|6104.92|6105.42|6105.42|6112.62|6112.62|6097.85|6097.85|0
1593081300000|2020-06-25 10:35:00|6104.26|6104.26|6104.57|6104.57|6107.73|6107.73|6093.02|6093.02|0
1593081600000|2020-06-25 10:40:00|6103.31|6103.31|6100.36|6100.36|6103.31|6103.31|6084.53|6084.53|0
1593081900000|2020-06-25 10:45:00|6100.57|6100.57|6096.66|6096.66|6105.04|6105.04|6092.55|6092.55|0
1593082200000|2020-06-25 10:50:00|6097.04|6097.04|6114.83|6114.83|6117.72|6117.72|6095.88|6095.88|0
1593082500000|2020-06-25 10:55:00|6116.09|6116.09|6122.55|6122.55|6123.52|6123.52|6113.12|6113.12|0
1593082800000|2020-06-25 11:00:00|6121.83|6121.83|6103.84|6103.84|6125.37|6125.37|6102.57|6102.57|0
1593083100000|2020-06-25 11:05:00|6103.94|6103.94|6103.86|6103.86|6112.7|6112.7|6100.5|6100.5|0
1593083400000|2020-06-25 11:10:00|6106.4|6106.4|6111.65|6111.65|6115.76|6115.76|6105.82|6105.82|0
1593083700000|2020-06-25 11:15:00|6111.27|6111.27|6099.93|6099.93|6111.27|6111.27|6097.52|6097.52|0
1593084000000|2020-06-25 11:20:00|6098.67|6098.67|6103.45|6103.45|6108.01|6108.01|6097.91|6097.91|0
1593084300000|2020-06-25 11:25:00|6104.72|6104.72|6104.61|6104.61|6107.17|6107.17|6101|6101|0
1593084600000|2020-06-25 11:30:00|6102.07|6102.07|6102.97|6102.97|6107.29|6107.29|6098.41|6098.41|0
1593084900000|2020-06-25 11:35:00|6102.59|6102.59|6102.85|6102.85|6107.58|6107.58|6102.08|6102.08|0
1593085200000|2020-06-25 11:40:00|6104.12|6104.12|6075.85|6075.85|6105.39|6105.39|6072.77|6072.77|0
1593085500000|2020-06-25 11:45:00|6078.39|6078.39|6078.28|6078.28|6079.62|6079.62|6072.64|6072.64|0
1593085800000|2020-06-25 11:50:00|6078.43|6078.43|6082.66|6082.66|6082.75|6082.75|6076.02|6076.02|0
1593086100000|2020-06-25 11:55:00|6081.51|6081.51|6072.03|6072.03|6081.51|6081.51|6072.03|6072.03|0
1593086400000|2020-06-25 12:00:00|6071.82|6071.82|6079.34|6079.34|6082.18|6082.18|6071.82|6071.82|0
1593086700000|2020-06-25 12:05:00|6078.08|6078.08|6080.2|6080.2|6081.26|6081.26|6077.86|6077.86|0
1593087000000|2020-06-25 12:10:00|6078.93|6078.93|6093.87|6093.87|6094.3|6094.3|6078.93|6078.93|0
1593087300000|2020-06-25 12:15:00|6094.64|6094.64|6094.67|6094.67|6099.05|6099.05|6094.64|6094.64|0
1593087600000|2020-06-25 12:20:00|6094.09|6094.09|6095.31|6095.31|6095.73|6095.73|6093.38|6093.38|0
1593087900000|2020-06-25 12:25:00|6094.04|6094.04|6098.13|6098.13|6101.02|6101.02|6093.46|6093.46|0
1593088200000|2020-06-25 12:30:00|6096.87|6096.87|6089.31|6089.31|6096.87|6096.87|6080.26|6080.26|0
1593088500000|2020-06-25 12:35:00|6085.5|6085.5|6082.39|6082.39|6105.93|6105.93|6082.21|6082.21|0
1593088800000|2020-06-25 12:40:00|6081.06|6081.06|6075.25|6075.25|6082.76|6082.76|6071.92|6071.92|0
1593089100000|2020-06-25 12:45:00|6074.1|6074.1|6078.64|6078.64|6079.21|6079.21|6057.58|6057.58|0
1593089400000|2020-06-25 12:50:00|6078.53|6078.53|6072.54|6072.54|6078.53|6078.53|6070.92|6070.92|0
1593089700000|2020-06-25 12:55:00|6071.27|6071.27|6066.31|6066.31|6074.64|6074.64|6064.36|6064.36|0
1593090000000|2020-06-25 13:00:00|6066.89|6066.89|6070.21|6070.21|6070.78|6070.78|6066.41|6066.41|0
1593090300000|2020-06-25 13:05:00|6071.48|6071.48|6087.52|6087.52|6089.78|6089.78|6071.48|6071.48|0
1593090600000|2020-06-25 13:10:00|6088.09|6088.09|6107.55|6107.55|6109.45|6109.45|6087.71|6087.71|0
1593090900000|2020-06-25 13:15:00|6107.75|6107.75|6123.75|6123.75|6125.71|6125.71|6107.75|6107.75|0
1593091200000|2020-06-25 13:20:00|6123.18|6123.18|6132.54|6132.54|6132.54|6132.54|6115.35|6115.35|0
1593091500000|2020-06-25 13:25:00|6133.05|6133.05|6122.9|6122.9|6133.22|6133.22|6120.44|6120.44|0
1593091800000|2020-06-25 13:30:00|6122.79|6122.79|6124.58|6124.58|6131.61|6131.61|6110.05|6110.05|0
1593092100000|2020-06-25 13:35:00|6124.48|6124.48|6149.36|6149.36|6151.94|6151.94|6124.48|6124.48|0
1593092400000|2020-06-25 13:40:00|6146.82|6146.82|6118.57|6118.57|6146.82|6146.82|6112.19|6112.19|0
1593092700000|2020-06-25 13:45:00|6119.72|6119.72|6113.93|6113.93|6128.8|6128.8|6110.73|6110.73|0
1593093000000|2020-06-25 13:50:00|6113.36|6113.36|6150.44|6150.44|6154.5|6154.5|6113.03|6113.03|0
1593093300000|2020-06-25 13:55:00|6149.67|6149.67|6141.54|6141.54|6149.67|6149.67|6136.79|6136.79|0
1593093600000|2020-06-25 14:00:00|6140.27|6140.27|6161.37|6161.37|6168.32|6168.32|6134.74|6134.74|0
1593093900000|2020-06-25 14:05:00|6160.8|6160.8|6165.72|6165.72|6166.3|6166.3|6157.3|6157.3|0
1593094200000|2020-06-25 14:10:00|6166.3|6166.3|6196.45|6196.45|6196.45|6196.45|6166.3|6166.3|0
1593094500000|2020-06-25 14:15:00|6196.07|6196.07|6176.1|6176.1|6196.07|6196.07|6176.1|6176.1|0
1593094800000|2020-06-25 14:20:00|6176.41|6176.41|6193.45|6193.45|6196.84|6196.84|6176.3|6176.3|0
1593095100000|2020-06-25 14:25:00|6193.07|6193.07|6203.68|6203.68|6210.21|6210.21|6189.17|6189.17|0
1593095400000|2020-06-25 14:30:00|6203.78|6203.78|6187.13|6187.13|6204.95|6204.95|6185.38|6185.38|0
1593095700000|2020-06-25 14:35:00|6189.66|6189.66|6177.83|6177.83|6196.49|6196.49|6177.83|6177.83|0
1593096000000|2020-06-25 14:40:00|6178.22|6178.22|6174.65|6174.65|6181.94|6181.94|6170.48|6170.48|0
1593096300000|2020-06-25 14:45:00|6173|6173|6175.48|6175.48|6190.58|6190.58|6170.82|6170.82|0
1593096600000|2020-06-25 14:50:00|6172.95|6172.95|6163.99|6163.99|6173.64|6173.64|6159.21|6159.21|0
1593096900000|2020-06-25 14:55:00|6164.2|6164.2|6169.06|6169.06|6172.67|6172.67|6158.09|6158.09|0
1593097200000|2020-06-25 15:00:00|6168.68|6168.68|6165.76|6165.76|6176.84|6176.84|6159.31|6159.31|0
1593097500000|2020-06-25 15:05:00|6165.55|6165.55|6155.59|6155.59|6165.55|6165.55|6153.46|6153.46|0
1593097800000|2020-06-25 15:10:00|6156.74|6156.74|6173.03|6173.03|6176.56|6176.56|6154.89|6154.89|0
1593098100000|2020-06-25 15:15:00|6172.27|6172.27|6183.63|6183.63|6186.27|6186.27|6170.24|6170.24|0
1593098400000|2020-06-25 15:20:00|6183.05|6183.05|6185.38|6185.38|6185.76|6185.76|6178.1|6178.1|0
1593098700000|2020-06-25 15:25:00|6185.48|6185.48|6193.38|6193.38|6193.38|6193.38|6181.6|6181.6|0
1593155700000|2020-06-26 07:15:00|6216.8|6216.8|6240.7|6240.7|6242.93|6242.93|6216.22|6216.22|0
1593156000000|2020-06-26 07:20:00|6241.46|6241.46|6243.7|6243.7|6251.22|6251.22|6225.62|6225.62|0
1593156300000|2020-06-26 07:25:00|6246.37|6246.37|6244.37|6244.37|6254.89|6254.89|6240.55|6240.55|0
1593156600000|2020-06-26 07:30:00|6245.64|6245.64|6251.54|6251.54|6256.2|6256.2|6240.28|6240.28|0
1593156900000|2020-06-26 07:35:00|6256.17|6256.17|6237.64|6237.64|6258.94|6258.94|6233|6233|0
1593157200000|2020-06-26 07:40:00|6238.02|6238.02|6256.37|6256.37|6257.23|6257.23|6233.15|6233.15|0
1593157500000|2020-06-26 07:45:00|6256.16|6256.16|6258.1|6258.1|6262.54|6262.54|6252.84|6252.84|0
1593157800000|2020-06-26 07:50:00|6258|6258|6224.1|6224.1|6258.77|6258.77|6224.1|6224.1|0
1593158100000|2020-06-26 07:55:00|6224.68|6224.68|6232.17|6232.17|6233.82|6233.82|6224.68|6224.68|0
1593158400000|2020-06-26 08:00:00|6232.56|6232.56|6196.69|6196.69|6236.94|6236.94|6194.37|6194.37|0
1593158700000|2020-06-26 08:05:00|6197.86|6197.86|6178.42|6178.42|6200.94|6200.94|6177.07|6177.07|0
1593159000000|2020-06-26 08:10:00|6177.73|6177.73|6187.17|6187.17|6189.48|6189.48|6177.18|6177.18|0
1593159300000|2020-06-26 08:15:00|6186.03|6186.03|6186.67|6186.67|6193.98|6193.98|6178.07|6178.07|0
1593159600000|2020-06-26 08:20:00|6188.32|6188.32|6199.49|6199.49|6209.59|6209.59|6187.75|6187.75|0
1593159900000|2020-06-26 08:25:00|6199.11|6199.11|6200.46|6200.46|6203.54|6203.54|6191.93|6191.93|0
1593160200000|2020-06-26 08:30:00|6200.15|6200.15|6204.14|6204.14|6208.02|6208.02|6199.77|6199.77|0
1593160500000|2020-06-26 08:35:00|6204.35|6204.35|6217.43|6217.43|6218.09|6218.09|6204.35|6204.35|0
1593160800000|2020-06-26 08:40:00|6216.17|6216.17|6226.94|6226.94|6227.3|6227.3|6215.97|6215.97|0
1593161100000|2020-06-26 08:45:00|6230.62|6230.62|6234.1|6234.1|6239.23|6239.23|6225.49|6225.49|0
1593161400000|2020-06-26 08:50:00|6232.95|6232.95|6225.49|6225.49|6234.09|6234.09|6223.84|6223.84|0
1593161700000|2020-06-26 08:55:00|6225.87|6225.87|6223.22|6223.22|6235.57|6235.57|6223.22|6223.22|0
1593162000000|2020-06-26 09:00:00|6221.95|6221.95|6230.29|6230.29|6230.86|6230.86|6221.06|6221.06|0
1593162300000|2020-06-26 09:05:00|6231.05|6231.05|6234.27|6234.27|6234.37|6234.37|6225.27|6225.27|0
1593162600000|2020-06-26 09:10:00|6233|6233|6248.11|6248.11|6256.03|6256.03|6233|6233|0
1593162900000|2020-06-26 09:15:00|6247.8|6247.8|6251.44|6251.44|6258.43|6258.43|6247.42|6247.42|0
1593163200000|2020-06-26 09:20:00|6251.82|6251.82|6256.77|6256.77|6262.16|6262.16|6249.41|6249.41|0
1593163500000|2020-06-26 09:25:00|6254.87|6254.87|6262.96|6262.96|6264.23|6264.23|6251.07|6251.07|0
1593163800000|2020-06-26 09:30:00|6263.27|6263.27|6275.72|6275.72|6276.86|6276.86|6260.94|6260.94|0
1593164100000|2020-06-26 09:35:00|6273.88|6273.88|6269.69|6269.69|6273.88|6273.88|6267.74|6267.74|0
1593164400000|2020-06-26 09:40:00|6269.64|6269.64|6270.48|6270.48|6273.68|6273.68|6267.86|6267.86|0
1593164700000|2020-06-26 09:45:00|6269.9|6269.9|6260.84|6260.84|6274.24|6274.24|6260.84|6260.84|0
1593165000000|2020-06-26 09:50:00|6260.27|6260.27|6251.34|6251.34|6260.84|6260.84|6249.01|6249.01|0
1593165300000|2020-06-26 09:55:00|6252.61|6252.61|6253.34|6253.34|6256.15|6256.15|6251.01|6251.01|0
1593165600000|2020-06-26 10:00:00|6253.92|6253.92|6264.47|6264.47|6267.61|6267.61|6253.92|6253.92|0
1593165900000|2020-06-26 10:05:00|6264.09|6264.09|6270.33|6270.33|6272.88|6272.88|6263.52|6263.52|0
1593166200000|2020-06-26 10:10:00|6269.95|6269.95|6269.21|6269.21|6274.28|6274.28|6263.43|6263.43|0
1593166500000|2020-06-26 10:15:00|6271.74|6271.74|6264.59|6264.59|6271.85|6271.85|6264.59|6264.59|0
1593166800000|2020-06-26 10:20:00|6264.7|6264.7|6252.13|6252.13|6264.7|6264.7|6251.93|6251.93|0
1593167100000|2020-06-26 10:25:00|6251.65|6251.65|6255.55|6255.55|6256.91|6256.91|6250.38|6250.38|0
1593167400000|2020-06-26 10:30:00|6253.91|6253.91|6263.37|6263.37|6263.38|6263.38|6253.91|6253.91|0
1593167700000|2020-06-26 10:35:00|6263.75|6263.75|6264.14|6264.14|6270.17|6270.17|6263.75|6263.75|0
1593168000000|2020-06-26 10:40:00|6263.76|6263.76|6268.59|6268.59|6268.96|6268.96|6260.95|6260.95|0
1593168300000|2020-06-26 10:45:00|6268.7|6268.7|6268.75|6268.75|6271.87|6271.87|6264.66|6264.66|0
1593168600000|2020-06-26 10:50:00|6269.14|6269.14|6278.48|6278.48|6284.67|6284.67|6269.14|6269.14|0
1593168900000|2020-06-26 10:55:00|6278.43|6278.43|6286.59|6286.59|6287.76|6287.76|6278.43|6278.43|0
1593169200000|2020-06-26 11:00:00|6285.88|6285.88|6293.72|6293.72|6297.11|6297.11|6284.45|6284.45|0
1593169500000|2020-06-26 11:05:00|6294.29|6294.29|6296.55|6296.55|6300.25|6300.25|6294.29|6294.29|0
1593169800000|2020-06-26 11:10:00|6295.29|6295.29|6283.82|6283.82|6298.01|6298.01|6283.82|6283.82|0
1593170100000|2020-06-26 11:15:00|6283.92|6283.92|6284.38|6284.38|6285.73|6285.73|6279.96|6279.96|0
1593170400000|2020-06-26 11:20:00|6284.95|6284.95|6281.11|6281.11|6285.64|6285.64|6281.11|6281.11|0
1593170700000|2020-06-26 11:25:00|6280.53|6280.53|6269.36|6269.36|6280.53|6280.53|6269.36|6269.36|0
1593171000000|2020-06-26 11:30:00|6270.32|6270.32|6268.8|6268.8|6270.8|6270.8|6266.79|6266.79|0
1593171300000|2020-06-26 11:35:00|6272.49|6272.49|6276.84|6276.84|6279.25|6279.25|6272.49|6272.49|0
1593171600000|2020-06-26 11:40:00|6277.42|6277.42|6272.54|6272.54|6278.11|6278.11|6272.54|6272.54|0
1593171900000|2020-06-26 11:45:00|6272.49|6272.49|6264.85|6264.85|6276.16|6276.16|6264.39|6264.39|0
1593172200000|2020-06-26 11:50:00|6263.58|6263.58|6258.67|6258.67|6263.58|6263.58|6258.67|6258.67|0
1593172500000|2020-06-26 11:55:00|6258.77|6258.77|6246.07|6246.07|6258.77|6258.77|6244.8|6244.8|0
1593172800000|2020-06-26 12:00:00|6246.45|6246.45|6251.32|6251.32|6251.32|6251.32|6242.44|6242.44|0
1593173100000|2020-06-26 12:05:00|6252.28|6252.28|6245.25|6245.25|6253.93|6253.93|6245.25|6245.25|0
1593173400000|2020-06-26 12:10:00|6243.67|6243.67|6245.73|6245.73|6249.27|6249.27|6243.67|6243.67|0
1593173700000|2020-06-26 12:15:00|6245.83|6245.83|6250.29|6250.29|6252.83|6252.83|6245.83|6245.83|0
1593174000000|2020-06-26 12:20:00|6250.19|6250.19|6248.49|6248.49|6253.57|6253.57|6247.34|6247.34|0
1593174300000|2020-06-26 12:25:00|6247.91|6247.91|6258.89|6258.89|6260.83|6260.83|6247.91|6247.91|0
1593174600000|2020-06-26 12:30:00|6258.51|6258.51|6272.59|6272.59|6281|6281|6258.51|6258.51|0
1593174900000|2020-06-26 12:35:00|6272.02|6272.02|6259.91|6259.91|6272.02|6272.02|6259.91|6259.91|0
1593175200000|2020-06-26 12:40:00|6259.53|6259.53|6259.07|6259.07|6263.03|6263.03|6258|6258|0
1593175500000|2020-06-26 12:45:00|6259.17|6259.17|6254.96|6254.96|6259.49|6259.49|6254.39|6254.39|0
1593175800000|2020-06-26 12:50:00|6254.39|6254.39|6240.75|6240.75|6255.56|6255.56|6240.75|6240.75|0
1593176100000|2020-06-26 12:55:00|6240.65|6240.65|6210.96|6210.96|6241.22|6241.22|6209.04|6209.04|0
1593176400000|2020-06-26 13:00:00|6211.06|6211.06|6225.68|6225.68|6225.68|6225.68|6210.32|6210.32|0
1593176700000|2020-06-26 13:05:00|6228.22|6228.22|6230.2|6230.2|6233.59|6233.59|6226.94|6226.94|0
1593177000000|2020-06-26 13:10:00|6229.89|6229.89|6229.81|6229.81|6230.58|6230.58|6224.07|6224.07|0
1593177300000|2020-06-26 13:15:00|6229.05|6229.05|6225.6|6225.6|6229.89|6229.89|6224.74|6224.74|0
1593177600000|2020-06-26 13:20:00|6225.03|6225.03|6228.51|6228.51|6228.71|6228.71|6223.87|6223.87|0
1593177900000|2020-06-26 13:25:00|6229.08|6229.08|6233.92|6233.92|6233.92|6233.92|6229.08|6229.08|0
1593178200000|2020-06-26 13:30:00|6233.61|6233.61|6232.43|6232.43|6246.03|6246.03|6229.29|6229.29|0
1593178500000|2020-06-26 13:35:00|6233.2|6233.2|6232.29|6232.29|6241.81|6241.81|6222.86|6222.86|0
1593178800000|2020-06-26 13:40:00|6232.19|6232.19|6206.04|6206.04|6232.57|6232.57|6202.24|6202.24|0
1593179100000|2020-06-26 13:45:00|6204.77|6204.77|6221.95|6221.95|6227.84|6227.84|6204.77|6204.77|0
1593179400000|2020-06-26 13:50:00|6221.75|6221.75|6230.64|6230.64|6230.64|6230.64|6207.2|6207.2|0
1593179700000|2020-06-26 13:55:00|6229.38|6229.38|6233.2|6233.2|6233.78|6233.78|6215.25|6215.25|0
1593180000000|2020-06-26 14:00:00|6232.05|6232.05|6202.46|6202.46|6235.17|6235.17|6202.46|6202.46|0
1593180300000|2020-06-26 14:05:00|6201.89|6201.89|6222.25|6222.25|6224.51|6224.51|6201.31|6201.31|0
1593180600000|2020-06-26 14:10:00|6223.52|6223.52|6207.91|6207.91|6223.52|6223.52|6207.91|6207.91|0
1593180900000|2020-06-26 14:15:00|6206.64|6206.64|6191.45|6191.45|6206.64|6206.64|6187.8|6187.8|0
1593181200000|2020-06-26 14:20:00|6190.18|6190.18|6182.64|6182.64|6190.18|6190.18|6172.81|6172.81|0
1593181500000|2020-06-26 14:25:00|6185.75|6185.75|6186.95|6186.95|6192.81|6192.81|6176.72|6176.72|0
1593181800000|2020-06-26 14:30:00|6185.79|6185.79|6165.84|6165.84|6197.69|6197.69|6164.57|6164.57|0
1593182100000|2020-06-26 14:35:00|6165.74|6165.74|6158.41|6158.41|6172.34|6172.34|6158.24|6158.24|0
1593182400000|2020-06-26 14:40:00|6158.03|6158.03|6177.17|6177.17|6177.17|6177.17|6157.35|6157.35|0
1593182700000|2020-06-26 14:45:00|6176.79|6176.79|6172.55|6172.55|6179.6|6179.6|6172.55|6172.55|0
1593183000000|2020-06-26 14:50:00|6171.28|6171.28|6161.31|6161.31|6172.03|6172.03|6151.44|6151.44|0
1593183300000|2020-06-26 14:55:00|6160.93|6160.93|6165.83|6165.83|6174.68|6174.68|6157.88|6157.88|0
1593183600000|2020-06-26 15:00:00|6167.1|6167.1|6169.38|6169.38|6177.94|6177.94|6165.66|6165.66|0
1593183900000|2020-06-26 15:05:00|6169.58|6169.58|6171.19|6171.19|6176.41|6176.41|6162.08|6162.08|0
1593184200000|2020-06-26 15:10:00|6168.65|6168.65|6167.91|6167.91|6170.34|6170.34|6163.84|6163.84|0
1593184500000|2020-06-26 15:15:00|6169.18|6169.18|6171.62|6171.62|6173.54|6173.54|6159.58|6159.58|0
1593184800000|2020-06-26 15:20:00|6169.08|6169.08|6174.27|6174.27|6177.04|6177.04|6164.51|6164.51|0
1593185100000|2020-06-26 15:25:00|6173.89|6173.89|6171|6171|6175.18|6175.18|6165.96|6165.96|0
1593414900000|2020-06-29 07:15:00|6179.86|6179.86|6189.14|6189.14|6200.72|6200.72|6174.94|6174.94|0
1593415200000|2020-06-29 07:20:00|6189.09|6189.09|6218.54|6218.54|6228.36|6228.36|6186.81|6186.81|0
1593415500000|2020-06-29 07:25:00|6219.12|6219.12|6198.49|6198.49|6220.45|6220.45|6198.49|6198.49|0
1593415800000|2020-06-29 07:30:00|6199.06|6199.06|6191.86|6191.86|6200.43|6200.43|6179.53|6179.53|0
1593416100000|2020-06-29 07:35:00|6191.28|6191.28|6198.44|6198.44|6202.35|6202.35|6188.01|6188.01|0
1593416400000|2020-06-29 07:40:00|6196.14|6196.14|6159.02|6159.02|6196.14|6196.14|6156|6156|0
1593416700000|2020-06-29 07:45:00|6159.13|6159.13|6131.4|6131.4|6159.79|6159.79|6131.4|6131.4|0
1593417000000|2020-06-29 07:50:00|6132.67|6132.67|6135.6|6135.6|6138.14|6138.14|6117.86|6117.86|0
1593417300000|2020-06-29 07:55:00|6135.71|6135.71|6140.18|6140.18|6143.27|6143.27|6134.44|6134.44|0
1593417600000|2020-06-29 08:00:00|6139.03|6139.03|6127.16|6127.16|6139.03|6139.03|6122.38|6122.38|0
1593417900000|2020-06-29 08:05:00|6126.33|6126.33|6123.81|6123.81|6132.45|6132.45|6123.81|6123.81|0
1593418200000|2020-06-29 08:10:00|6124.01|6124.01|6092.02|6092.02|6126.65|6126.65|6089.03|6089.03|0
1593418500000|2020-06-29 08:15:00|6089.3|6089.3|6109.73|6109.73|6117.81|6117.81|6086.88|6086.88|0
1593418800000|2020-06-29 08:20:00|6109.53|6109.53|6136.75|6136.75|6137.13|6137.13|6107.68|6107.68|0
1593419100000|2020-06-29 08:25:00|6138.66|6138.66|6152.61|6152.61|6153.95|6153.95|6137.34|6137.34|0
1593419400000|2020-06-29 08:30:00|6153.88|6153.88|6146.19|6146.19|6153.88|6153.88|6144.97|6144.97|0
1593419700000|2020-06-29 08:35:00|6145.42|6145.42|6158.38|6158.38|6167.52|6167.52|6145.42|6145.42|0
1593420000000|2020-06-29 08:40:00|6157.62|6157.62|6170.52|6170.52|6176.23|6176.23|6157.62|6157.62|0
1593420300000|2020-06-29 08:45:00|6171.29|6171.29|6180.49|6180.49|6191.16|6191.16|6171.29|6171.29|0
1593420600000|2020-06-29 08:50:00|6180.11|6180.11|6181.65|6181.65|6182.92|6182.92|6175.33|6175.33|0
1593420900000|2020-06-29 08:55:00|6181.08|6181.08|6192.24|6192.24|6193.5|6193.5|6178.23|6178.23|0
1593421200000|2020-06-29 09:00:00|6189.71|6189.71|6182.26|6182.26|6190.87|6190.87|6179.92|6179.92|0
1593421500000|2020-06-29 09:05:00|6182.64|6182.64|6165.28|6165.28|6186.91|6186.91|6161.65|6161.65|0
1593421800000|2020-06-29 09:10:00|6167.02|6167.02|6175.09|6175.09|6184.64|6184.64|6164.91|6164.91|0
1593422100000|2020-06-29 09:15:00|6174.51|6174.51|6186.74|6186.74|6189.95|6189.95|6174.51|6174.51|0
1593422400000|2020-06-29 09:20:00|6186.79|6186.79|6189.34|6189.34|6192.33|6192.33|6183.73|6183.73|0
1593422700000|2020-06-29 09:25:00|6188.96|6188.96|6180.85|6180.85|6188.96|6188.96|6178.49|6178.49|0
1593423000000|2020-06-29 09:30:00|6180.28|6180.28|6184.66|6184.66|6187.88|6187.88|6166.51|6166.51|0
1593423300000|2020-06-29 09:35:00|6185.04|6185.04|6197.3|6197.3|6197.3|6197.3|6185.04|6185.04|0
1593423600000|2020-06-29 09:40:00|6198.06|6198.06|6211.23|6211.23|6217.46|6217.46|6198.06|6198.06|0
1593423900000|2020-06-29 09:45:00|6211.54|6211.54|6195.36|6195.36|6212.06|6212.06|6194.85|6194.85|0
1593424200000|2020-06-29 09:50:00|6194.2|6194.2|6196.51|6196.51|6197.58|6197.58|6190.68|6190.68|0
1593424500000|2020-06-29 09:55:00|6196.71|6196.71|6199.94|6199.94|6206.83|6206.83|6194.88|6194.88|0
1593424800000|2020-06-29 10:00:00|6199.37|6199.37|6169.9|6169.9|6202.25|6202.25|6164.15|6164.15|0
1593425100000|2020-06-29 10:05:00|6170|6170|6194.09|6194.09|6194.09|6194.09|6170|6170|0
1593425400000|2020-06-29 10:10:00|6196.63|6196.63|6190.16|6190.16|6200.99|6200.99|6190.16|6190.16|0
1593425700000|2020-06-29 10:15:00|6189.78|6189.78|6190.46|6190.46|6192.27|6192.27|6188.4|6188.4|0
1593426000000|2020-06-29 10:20:00|6191.61|6191.61|6201.02|6201.02|6201.79|6201.79|6191.61|6191.61|0
1593426300000|2020-06-29 10:25:00|6200.45|6200.45|6206.93|6206.93|6208.2|6208.2|6199.26|6199.26|0
1593426600000|2020-06-29 10:30:00|6209.47|6209.47|6209.87|6209.87|6213.23|6213.23|6206.22|6206.22|0
1593426900000|2020-06-29 10:35:00|6209.56|6209.56|6194.92|6194.92|6209.56|6209.56|6194.92|6194.92|0
1593427200000|2020-06-29 10:40:00|6189.84|6189.84|6185.6|6185.6|6189.84|6189.84|6184.91|6184.91|0
1593427500000|2020-06-29 10:45:00|6185.98|6185.98|6210.26|6210.26|6210.94|6210.94|6185.98|6185.98|0
1593427800000|2020-06-29 10:50:00|6211.53|6211.53|6219.18|6219.18|6220.14|6220.14|6211.53|6211.53|0
1593428100000|2020-06-29 10:55:00|6219.39|6219.39|6228.36|6228.36|6230.42|6230.42|6219.39|6219.39|0
1593428400000|2020-06-29 11:00:00|6228.16|6228.16|6223.26|6223.26|6230.24|6230.24|6219.89|6219.89|0
1593428700000|2020-06-29 11:05:00|6223.06|6223.06|6235.5|6235.5|6237.52|6237.52|6217.88|6217.88|0
1593429000000|2020-06-29 11:10:00|6235.6|6235.6|6224.13|6224.13|6237.53|6237.53|6224.13|6224.13|0
1593429300000|2020-06-29 11:15:00|6224.71|6224.71|6221.74|6221.74|6228.2|6228.2|6216.23|6216.23|0
1593429600000|2020-06-29 11:20:00|6220.48|6220.48|6226.46|6226.46|6226.46|6226.46|6220.48|6220.48|0
1593429900000|2020-06-29 11:25:00|6225.88|6225.88|6237.36|6237.36|6239.4|6239.4|6225.88|6225.88|0
1593430200000|2020-06-29 11:30:00|6237.87|6237.87|6231.31|6231.31|6241.27|6241.27|6230.33|6230.33|0
1593430500000|2020-06-29 11:35:00|6231.69|6231.69|6225.75|6225.75|6234.58|6234.58|6225.75|6225.75|0
1593430800000|2020-06-29 11:40:00|6221.94|6221.94|6226.6|6226.6|6226.6|6226.6|6220.57|6220.57|0
1593431100000|2020-06-29 11:45:00|6227.86|6227.86|6224.87|6224.87|6230.03|6230.03|6224.87|6224.87|0
1593431400000|2020-06-29 11:50:00|6224.3|6224.3|6234.12|6234.12|6237.24|6237.24|6222.34|6222.34|0
1593431700000|2020-06-29 11:55:00|6233.55|6233.55|6237.86|6237.86|6241.74|6241.74|6231.39|6231.39|0
1593432000000|2020-06-29 12:00:00|6236.71|6236.71|6239.2|6239.2|6246.43|6246.43|6234.85|6234.85|0
1593432300000|2020-06-29 12:05:00|6240.16|6240.16|6247.4|6247.4|6249.93|6249.93|6240.16|6240.16|0
1593432600000|2020-06-29 12:10:00|6247.78|6247.78|6242.07|6242.07|6248.48|6248.48|6242.07|6242.07|0
1593432900000|2020-06-29 12:15:00|6243.34|6243.34|6242.09|6242.09|6245.01|6245.01|6239.33|6239.33|0
1593433200000|2020-06-29 12:20:00|6240.94|6240.94|6241.39|6241.39|6241.39|6241.39|6236.93|6236.93|0
1593433500000|2020-06-29 12:25:00|6242.66|6242.66|6238.45|6238.45|6246.38|6246.38|6237.99|6237.99|0
1593433800000|2020-06-29 12:30:00|6236.79|6236.79|6229.82|6229.82|6236.79|6236.79|6227.41|6227.41|0
1593434100000|2020-06-29 12:35:00|6229.13|6229.13|6216.62|6216.62|6234|6234|6216.52|6216.52|0
1593434400000|2020-06-29 12:40:00|6217|6217|6211.53|6211.53|6217.96|6217.96|6211.53|6211.53|0
1593434700000|2020-06-29 12:45:00|6214.06|6214.06|6226.2|6226.2|6233.06|6233.06|6214.06|6214.06|0
1593435000000|2020-06-29 12:50:00|6227.35|6227.35|6228.56|6228.56|6239.88|6239.88|6227.35|6227.35|0
1593435300000|2020-06-29 12:55:00|6228.16|6228.16|6229.38|6229.38|6229.38|6229.38|6216.68|6216.68|0
1593435600000|2020-06-29 13:00:00|6230.53|6230.53|6223.39|6223.39|6235.25|6235.25|6223.39|6223.39|0
1593435900000|2020-06-29 13:05:00|6223.77|6223.77|6219.35|6219.35|6225.14|6225.14|6219.35|6219.35|0
1593436200000|2020-06-29 13:10:00|6219.45|6219.45|6207.18|6207.18|6222.1|6222.1|6206.9|6206.9|0
1593436500000|2020-06-29 13:15:00|6206.6|6206.6|6207.8|6207.8|6208.67|6208.67|6204.34|6204.34|0
1593436800000|2020-06-29 13:20:00|6207.6|6207.6|6208.38|6208.38|6209.42|6209.42|6202.26|6202.26|0
1593437100000|2020-06-29 13:25:00|6207.8|6207.8|6207.99|6207.99|6210.18|6210.18|6205.6|6205.6|0
1593437400000|2020-06-29 13:30:00|6208.57|6208.57|6174.8|6174.8|6214.37|6214.37|6170.82|6170.82|0
1593437700000|2020-06-29 13:35:00|6177.91|6177.91|6170.22|6170.22|6180.84|6180.84|6169.76|6169.76|0
1593438000000|2020-06-29 13:40:00|6170.07|6170.07|6174.81|6174.81|6182.47|6182.47|6156.61|6156.61|0
1593438300000|2020-06-29 13:45:00|6174.91|6174.91|6181.36|6181.36|6181.36|6181.36|6159.75|6159.75|0
1593438600000|2020-06-29 13:50:00|6181.67|6181.67|6198.9|6198.9|6198.9|6198.9|6177.14|6177.14|0
1593438900000|2020-06-29 13:55:00|6199.28|6199.28|6198.67|6198.67|6204.7|6204.7|6192.57|6192.57|0
1593439200000|2020-06-29 14:00:00|6199.62|6199.62|6222.11|6222.11|6222.11|6222.11|6198.35|6198.35|0
1593439500000|2020-06-29 14:05:00|6222.88|6222.88|6242.06|6242.06|6243.79|6243.79|6222.87|6222.87|0
1593439800000|2020-06-29 14:10:00|6243.33|6243.33|6243.61|6243.61|6248.69|6248.69|6225.9|6225.9|0
1593440100000|2020-06-29 14:15:00|6244.88|6244.88|6249.85|6249.85|6254.37|6254.37|6242.77|6242.77|0
1593440400000|2020-06-29 14:20:00|6249.47|6249.47|6257.4|6257.4|6259.24|6259.24|6246.42|6246.42|0
1593440700000|2020-06-29 14:25:00|6257.6|6257.6|6259.64|6259.64|6264.08|6264.08|6251.82|6251.82|0
1593441000000|2020-06-29 14:30:00|6263.13|6263.13|6280.07|6280.07|6280.96|6280.96|6263.13|6263.13|0
1593441300000|2020-06-29 14:35:00|6281.34|6281.34|6289.05|6289.05|6293.71|6293.71|6277.75|6277.75|0
1593441600000|2020-06-29 14:40:00|6290.32|6290.32|6275.86|6275.86|6303.45|6303.45|6274.39|6274.39|0
1593441900000|2020-06-29 14:45:00|6276.24|6276.24|6278.67|6278.67|6288.77|6288.77|6276.21|6276.21|0
1593442200000|2020-06-29 14:50:00|6281.2|6281.2|6265.21|6265.21|6294.64|6294.64|6265.21|6265.21|0
1593442500000|2020-06-29 14:55:00|6265.11|6265.11|6253.63|6253.63|6268.16|6268.16|6253.63|6253.63|0
1593442800000|2020-06-29 15:00:00|6254.01|6254.01|6248.75|6248.75|6260.07|6260.07|6247.77|6247.77|0
1593443100000|2020-06-29 15:05:00|6248.55|6248.55|6243.01|6243.01|6248.55|6248.55|6236.17|6236.17|0
1593443400000|2020-06-29 15:10:00|6241.74|6241.74|6235.68|6235.68|6241.95|6241.95|6235.68|6235.68|0
1593443700000|2020-06-29 15:15:00|6236.95|6236.95|6228.25|6228.25|6239.28|6239.28|6223.9|6223.9|0
1593444000000|2020-06-29 15:20:00|6229.52|6229.52|6242.32|6242.32|6242.99|6242.99|6228.32|6228.32|0
1593444300000|2020-06-29 15:25:00|6242.42|6242.42|6249.76|6249.76|6252.05|6252.05|6240.64|6240.64|0
1593501300000|2020-06-30 07:15:00|6240.9|6240.9|6267.1|6267.1|6282.77|6282.77|6240.9|6240.9|0
1593501600000|2020-06-30 07:20:00|6267.68|6267.68|6252.39|6252.39|6267.68|6267.68|6237.29|6237.29|0
1593501900000|2020-06-30 07:25:00|6252.77|6252.77|6243.88|6243.88|6253.38|6253.38|6236.38|6236.38|0
1593502200000|2020-06-30 07:30:00|6244.26|6244.26|6232.26|6232.26|6250.22|6250.22|6228.77|6228.77|0
1593502500000|2020-06-30 07:35:00|6231.11|6231.11|6245.1|6245.1|6245.1|6245.1|6219.21|6219.21|0
1593502800000|2020-06-30 07:40:00|6245.31|6245.31|6252.51|6252.51|6253.75|6253.75|6242.77|6242.77|0
1593503100000|2020-06-30 07:45:00|6252.3|6252.3|6244.95|6244.95|6253.52|6253.52|6243.1|6243.1|0
1593503400000|2020-06-30 07:50:00|6247.48|6247.48|6254.41|6254.41|6254.41|6254.41|6240.29|6240.29|0
1593503700000|2020-06-30 07:55:00|6253.15|6253.15|6251.65|6251.65|6260.74|6260.74|6251.65|6251.65|0
1593504000000|2020-06-30 08:00:00|6251.55|6251.55|6256.69|6256.69|6260.79|6260.79|6248.53|6248.53|0
1593504300000|2020-06-30 08:05:00|6256.59|6256.59|6248.22|6248.22|6256.59|6256.59|6234.57|6234.57|0
1593504600000|2020-06-30 08:10:00|6248.33|6248.33|6239.16|6239.16|6248.33|6248.33|6230.31|6230.31|0
1593504900000|2020-06-30 08:15:00|6238.78|6238.78|6241.37|6241.37|6245.06|6245.06|6231.48|6231.48|0
1593505200000|2020-06-30 08:20:00|6241.94|6241.94|6233.32|6233.32|6241.94|6241.94|6229.78|6229.78|0
1593505500000|2020-06-30 08:25:00|6233.52|6233.52|6257.72|6257.72|6260.58|6260.58|6233.52|6233.52|0
1593505800000|2020-06-30 08:30:00|6256.07|6256.07|6241.22|6241.22|6258.3|6258.3|6241.22|6241.22|0
1593506100000|2020-06-30 08:35:00|6240.08|6240.08|6239.71|6239.71|6255.55|6255.55|6237.05|6237.05|0
1593506400000|2020-06-30 08:40:00|6238.56|6238.56|6232.99|6232.99|6238.56|6238.56|6224.66|6224.66|0
1593506700000|2020-06-30 08:45:00|6232.61|6232.61|6236.99|6236.99|6237.12|6237.12|6227.86|6227.86|0
1593507000000|2020-06-30 08:50:00|6237.09|6237.09|6234.04|6234.04|6237.26|6237.26|6223.8|6223.8|0
1593507300000|2020-06-30 08:55:00|6232.97|6232.97|6237.41|6237.41|6242.87|6242.87|6232.86|6232.86|0
1593507600000|2020-06-30 09:00:00|6237.99|6237.99|6237.19|6237.19|6248.71|6248.71|6237.03|6237.03|0
1593507900000|2020-06-30 09:05:00|6236.42|6236.42|6236.38|6236.38|6241.35|6241.35|6229.6|6229.6|0
1593508200000|2020-06-30 09:10:00|6235.11|6235.11|6230.28|6230.28|6236.88|6236.88|6226.58|6226.58|0
1593508500000|2020-06-30 09:15:00|6230.38|6230.38|6238.01|6238.01|6243.33|6243.33|6230.38|6230.38|0
1593508800000|2020-06-30 09:20:00|6235.48|6235.48|6249.46|6249.46|6251.17|6251.17|6230.64|6230.64|0
1593509100000|2020-06-30 09:25:00|6250.73|6250.73|6252.85|6252.85|6256.33|6256.33|6250.35|6250.35|0
1593509400000|2020-06-30 09:30:00|6252.75|6252.75|6264.55|6264.55|6265.66|6265.66|6252.75|6252.75|0
1593509700000|2020-06-30 09:35:00|6265.81|6265.81|6269.03|6269.03|6271.26|6271.26|6265.34|6265.34|0
1593510000000|2020-06-30 09:40:00|6268.55|6268.55|6267.46|6267.46|6269.47|6269.47|6263.49|6263.49|0
1593510300000|2020-06-30 09:45:00|6268.72|6268.72|6263.59|6263.59|6275.16|6275.16|6263.59|6263.59|0
1593510600000|2020-06-30 09:50:00|6263.01|6263.01|6272.69|6272.69|6272.69|6272.69|6262.55|6262.55|0
1593510900000|2020-06-30 09:55:00|6272.31|6272.31|6288.52|6288.52|6289.59|6289.59|6272.31|6272.31|0
1593511200000|2020-06-30 10:00:00|6286.3|6286.3|6289.54|6289.54|6296.22|6296.22|6285.92|6285.92|0
1593511500000|2020-06-30 10:05:00|6290.69|6290.69|6292.09|6292.09|6298.4|6298.4|6290.14|6290.14|0
1593511800000|2020-06-30 10:10:00|6292.67|6292.67|6290.05|6290.05|6292.77|6292.77|6286.39|6286.39|0
1593512100000|2020-06-30 10:15:00|6288.89|6288.89|6291.93|6291.93|6294.15|6294.15|6286.24|6286.24|0
1593512400000|2020-06-30 10:20:00|6292.03|6292.03|6293.26|6293.26|6293.26|6293.26|6287|6287|0
1593512700000|2020-06-30 10:25:00|6294.52|6294.52|6308.54|6308.54|6316.04|6316.04|6294.52|6294.52|0
1593513000000|2020-06-30 10:30:00|6308.85|6308.85|6317.48|6317.48|6317.48|6317.48|6304.37|6304.37|0
1593513300000|2020-06-30 10:35:00|6320.01|6320.01|6309.68|6309.68|6320.57|6320.57|6309.68|6309.68|0
1593513600000|2020-06-30 10:40:00|6309.79|6309.79|6315.17|6315.17|6315.38|6315.38|6309.79|6309.79|0
1593513900000|2020-06-30 10:45:00|6315.55|6315.55|6306.49|6306.49|6316.49|6316.49|6305.92|6305.92|0
1593514200000|2020-06-30 10:50:00|6306.39|6306.39|6300.37|6300.37|6310.46|6310.46|6300.26|6300.26|0
1593514500000|2020-06-30 10:55:00|6299.98|6299.98|6300.41|6300.41|6312.53|6312.53|6297.45|6297.45|0
1593514800000|2020-06-30 11:00:00|6292.8|6292.8|6290.34|6290.34|6300.78|6300.78|6288.5|6288.5|0
1593515100000|2020-06-30 11:05:00|6289.76|6289.76|6282.4|6282.4|6289.76|6289.76|6281.28|6281.28|0
1593515400000|2020-06-30 11:10:00|6281.64|6281.64|6298.71|6298.71|6298.71|6298.71|6280.37|6280.37|0
1593515700000|2020-06-30 11:15:00|6297.44|6297.44|6293.61|6293.61|6299.75|6299.75|6293.61|6293.61|0
1593516000000|2020-06-30 11:20:00|6291.37|6291.37|6286.66|6286.66|6291.37|6291.37|6286.57|6286.57|0
1593516300000|2020-06-30 11:25:00|6287.92|6287.92|6296.5|6296.5|6300.53|6300.53|6287.92|6287.92|0
1593516600000|2020-06-30 11:30:00|6296.6|6296.6|6302.33|6302.33|6308.07|6308.07|6295.92|6295.92|0
1593516900000|2020-06-30 11:35:00|6302.91|6302.91|6317.54|6317.54|6321.32|6321.32|6302.91|6302.91|0
1593517200000|2020-06-30 11:40:00|6315.12|6315.12|6307.35|6307.35|6315.42|6315.42|6307.35|6307.35|0
1593517500000|2020-06-30 11:45:00|6306.67|6306.67|6296.48|6296.48|6306.67|6306.67|6296.48|6296.48|0
1593517800000|2020-06-30 11:50:00|6296.43|6296.43|6290.09|6290.09|6296.43|6296.43|6289.06|6289.06|0
1593518100000|2020-06-30 11:55:00|6289.71|6289.71|6278.18|6278.18|6289.71|6289.71|6278.18|6278.18|0
1593518400000|2020-06-30 12:00:00|6277.88|6277.88|6276.49|6276.49|6281.68|6281.68|6275.31|6275.31|0
1593518700000|2020-06-30 12:05:00|6277.84|6277.84|6279.47|6279.47|6279.47|6279.47|6275.04|6275.04|0
1593519000000|2020-06-30 12:10:00|6278.2|6278.2|6276.87|6276.87|6279.55|6279.55|6273.95|6273.95|0
1593519300000|2020-06-30 12:15:00|6276.98|6276.98|6280.56|6280.56|6281.25|6281.25|6271.91|6271.91|0
1593519600000|2020-06-30 12:20:00|6280.18|6280.18|6279.84|6279.84|6286.24|6286.24|6277.1|6277.1|0
1593519900000|2020-06-30 12:25:00|6279.74|6279.74|6275.45|6275.45|6281.08|6281.08|6275.45|6275.45|0
1593520200000|2020-06-30 12:30:00|6275.24|6275.24|6255.71|6255.71|6275.42|6275.42|6255.71|6255.71|0
1593520500000|2020-06-30 12:35:00|6254.45|6254.45|6248.46|6248.46|6254.94|6254.94|6245.28|6245.28|0
1593520800000|2020-06-30 12:40:00|6248.57|6248.57|6261.39|6261.39|6261.39|6261.39|6248.57|6248.57|0
1593521100000|2020-06-30 12:45:00|6262.66|6262.66|6265.28|6265.28|6267.02|6267.02|6259.92|6259.92|0
1593521400000|2020-06-30 12:50:00|6264.97|6264.97|6249.05|6249.05|6264.97|6264.97|6248.37|6248.37|0
1593521700000|2020-06-30 12:55:00|6250.32|6250.32|6247.14|6247.14|6254.26|6254.26|6246.83|6246.83|0
1593522000000|2020-06-30 13:00:00|6247.03|6247.03|6250.05|6250.05|6251.7|6251.7|6245|6245|0
1593522300000|2020-06-30 13:05:00|6249.95|6249.95|6236.06|6236.06|6249.95|6249.95|6236.06|6236.06|0
1593522600000|2020-06-30 13:10:00|6234.79|6234.79|6220.57|6220.57|6237.7|6237.7|6220.57|6220.57|0
1593522900000|2020-06-30 13:15:00|6219.42|6219.42|6215.04|6215.04|6222.4|6222.4|6214.33|6214.33|0
1593523200000|2020-06-30 13:20:00|6214.65|6214.65|6223.91|6223.91|6223.91|6223.91|6214.65|6214.65|0
1593523500000|2020-06-30 13:25:00|6224.29|6224.29|6229.26|6229.26|6235.2|6235.2|6224.29|6224.29|0
1593523800000|2020-06-30 13:30:00|6229.05|6229.05|6236.9|6236.9|6245.83|6245.83|6225.35|6225.35|0
1593524100000|2020-06-30 13:35:00|6237.59|6237.59|6247.33|6247.33|6260.52|6260.52|6237.59|6237.59|0
1593524400000|2020-06-30 13:40:00|6246.06|6246.06|6240.18|6240.18|6246.06|6246.06|6236.39|6236.39|0
1593524700000|2020-06-30 13:45:00|6240.38|6240.38|6235.21|6235.21|6252.85|6252.85|6233.94|6233.94|0
1593525000000|2020-06-30 13:50:00|6235.59|6235.59|6233.01|6233.01|6236.17|6236.17|6227.1|6227.1|0
1593525300000|2020-06-30 13:55:00|6233.11|6233.11|6223.5|6223.5|6233.79|6233.79|6217.93|6217.93|0
1593525600000|2020-06-30 14:00:00|6227.38|6227.38|6227.91|6227.91|6238.79|6238.79|6220.97|6220.97|0
1593525900000|2020-06-30 14:05:00|6226.64|6226.64|6241.4|6241.4|6245|6245|6219.38|6219.38|0
1593526200000|2020-06-30 14:10:00|6239.65|6239.65|6236.54|6236.54|6240.26|6240.26|6234.59|6234.59|0
1593526500000|2020-06-30 14:15:00|6236.44|6236.44|6237.09|6237.09|6241.32|6241.32|6230.96|6230.96|0
1593526800000|2020-06-30 14:20:00|6237.19|6237.19|6247.81|6247.81|6248.49|6248.49|6232.41|6232.41|0
1593527100000|2020-06-30 14:25:00|6247.05|6247.05|6250.39|6250.39|6262.48|6262.48|6247|6247|0
1593527400000|2020-06-30 14:30:00|6250.28|6250.28|6256.85|6256.85|6256.85|6256.85|6240.03|6240.03|0
1593527700000|2020-06-30 14:35:00|6256.47|6256.47|6248.8|6248.8|6261.17|6261.17|6248.8|6248.8|0
1593528000000|2020-06-30 14:40:00|6250.07|6250.07|6252.67|6252.67|6254.16|6254.16|6248.33|6248.33|0
1593528300000|2020-06-30 14:45:00|6252.77|6252.77|6261.14|6261.14|6266.14|6266.14|6252.77|6252.77|0
1593528600000|2020-06-30 14:50:00|6261.52|6261.52|6267.7|6267.7|6275.74|6275.74|6258.78|6258.78|0
1593528900000|2020-06-30 14:55:00|6267.6|6267.6|6280.43|6280.43|6280.54|6280.54|6267.18|6267.18|0
1593529200000|2020-06-30 15:00:00|6281.01|6281.01|6287.78|6287.78|6289.74|6289.74|6275.61|6275.61|0
1593529500000|2020-06-30 15:05:00|6287.88|6287.88|6287.29|6287.29|6296.76|6296.76|6285.57|6285.57|0
1593529800000|2020-06-30 15:10:00|6287.14|6287.14|6294.95|6294.95|6294.95|6294.95|6279.74|6279.74|0
1593530100000|2020-06-30 15:15:00|6295.53|6295.53|6301.66|6301.66|6301.66|6301.66|6295.34|6295.34|0
1593530400000|2020-06-30 15:20:00|6301.61|6301.61|6312.07|6312.07|6312.07|6312.07|6298.39|6298.39|0
1593530700000|2020-06-30 15:25:00|6311.87|6311.87|6322.59|6322.59|6323.29|6323.29|6303.57|6303.57|0
1593587700000|2020-07-01 07:15:00|6298.59|6298.59|6313.69|6313.69|6314.45|6314.45|6295.15|6295.15|0
1593588000000|2020-07-01 07:20:00|6315.58|6315.58|6340.74|6340.74|6340.74|6340.74|6315.58|6315.58|0
1593588300000|2020-07-01 07:25:00|6342|6342|6319.76|6319.76|6343.68|6343.68|6318.22|6318.22|0
1593588600000|2020-07-01 07:30:00|6321.03|6321.03|6329.66|6329.66|6329.66|6329.66|6317.04|6317.04|0
1593588900000|2020-07-01 07:35:00|6330.17|6330.17|6316.73|6316.73|6341.3|6341.3|6316.73|6316.73|0
1593589200000|2020-07-01 07:40:00|6317.11|6317.11|6310.07|6310.07|6322.42|6322.42|6310.07|6310.07|0
1593589500000|2020-07-01 07:45:00|6309.66|6309.66|6307.23|6307.23|6312.61|6312.61|6301.19|6301.19|0
1593589800000|2020-07-01 07:50:00|6306.92|6306.92|6301.2|6301.2|6306.92|6306.92|6300.88|6300.88|0
1593590100000|2020-07-01 07:55:00|6301.96|6301.96|6304.75|6304.75|6307.15|6307.15|6301.96|6301.96|0
1593590400000|2020-07-01 08:00:00|6304.65|6304.65|6309.18|6309.18|6309.18|6309.18|6302.64|6302.64|0
1593590700000|2020-07-01 08:05:00|6309.56|6309.56|6303.01|6303.01|6311.69|6311.69|6303.01|6303.01|0
1593591000000|2020-07-01 08:10:00|6304.28|6304.28|6300.97|6300.97|6305.93|6305.93|6296.58|6296.58|0
1593591300000|2020-07-01 08:15:00|6300.59|6300.59|6283.83|6283.83|6301.75|6301.75|6281.88|6281.88|0
1593591600000|2020-07-01 08:20:00|6284.59|6284.59|6289.37|6289.37|6291.73|6291.73|6281.18|6281.18|0
1593591900000|2020-07-01 08:25:00|6289.27|6289.27|6287.61|6287.61|6292|6292|6284.75|6284.75|0
1593592200000|2020-07-01 08:30:00|6287.51|6287.51|6286.02|6286.02|6290.38|6290.38|6282.68|6282.68|0
1593592500000|2020-07-01 08:35:00|6285.64|6285.64|6290.25|6290.25|6290.25|6290.25|6281.36|6281.36|0
1593592800000|2020-07-01 08:40:00|6290.04|6290.04|6290.81|6290.81|6292.77|6292.77|6289.55|6289.55|0
1593593100000|2020-07-01 08:45:00|6290.61|6290.61|6283.28|6283.28|6290.61|6290.61|6283.28|6283.28|0
1593593400000|2020-07-01 08:50:00|6282.9|6282.9|6279.83|6279.83|6282.9|6282.9|6278.18|6278.18|0
1593593700000|2020-07-01 08:55:00|6280.99|6280.99|6284.79|6284.79|6286.56|6286.56|6275.45|6275.45|0
1593594000000|2020-07-01 09:00:00|6284.4|6284.4|6275.55|6275.55|6286.8|6286.8|6275.55|6275.55|0
1593594300000|2020-07-01 09:05:00|6276.82|6276.82|6275.13|6275.13|6276.82|6276.82|6266.1|6266.1|0
1593594600000|2020-07-01 09:10:00|6273.86|6273.86|6282.8|6282.8|6282.8|6282.8|6271.77|6271.77|0
1593594900000|2020-07-01 09:15:00|6283.18|6283.18|6285.21|6285.21|6285.69|6285.69|6283.18|6283.18|0
1593595200000|2020-07-01 09:20:00|6285.51|6285.51|6292.83|6292.83|6293.83|6293.83|6285.01|6285.01|0
1593595500000|2020-07-01 09:25:00|6292.07|6292.07|6300.44|6300.44|6301.02|6301.02|6291.86|6291.86|0
1593595800000|2020-07-01 09:30:00|6305.51|6305.51|6290.94|6290.94|6327.96|6327.96|6290.36|6290.36|0
1593596100000|2020-07-01 09:35:00|6290.16|6290.16|6294.55|6294.55|6295.06|6295.06|6287.24|6287.24|0
1593596400000|2020-07-01 09:40:00|6294.45|6294.45|6250.11|6250.11|6294.45|6294.45|6250.11|6250.11|0
1593596700000|2020-07-01 09:45:00|6250.69|6250.69|6250.66|6250.66|6251.23|6251.23|6230.85|6230.85|0
1593597000000|2020-07-01 09:50:00|6250.35|6250.35|6240.32|6240.32|6250.35|6250.35|6235.35|6235.35|0
1593597300000|2020-07-01 09:55:00|6240.73|6240.73|6219.62|6219.62|6244.81|6244.81|6216.71|6216.71|0
1593597600000|2020-07-01 10:00:00|6219.93|6219.93|6221.63|6221.63|6224.37|6224.37|6202.1|6202.1|0
1593597900000|2020-07-01 10:05:00|6221.25|6221.25|6226.01|6226.01|6227.66|6227.66|6215.68|6215.68|0
1593598200000|2020-07-01 10:10:00|6226.11|6226.11|6231.45|6231.45|6235.61|6235.61|6226.11|6226.11|0
1593598500000|2020-07-01 10:15:00|6232.72|6232.72|6234.11|6234.11|6237.83|6237.83|6228.73|6228.73|0
1593598800000|2020-07-01 10:20:00|6231.57|6231.57|6222.14|6222.14|6231.57|6231.57|6217.4|6217.4|0
1593599100000|2020-07-01 10:25:00|6226.42|6226.42|6234.77|6234.77|6234.77|6234.77|6226.42|6226.42|0
1593599400000|2020-07-01 10:30:00|6232.93|6232.93|6256.77|6256.77|6256.77|6256.77|6232.82|6232.82|0
1593599700000|2020-07-01 10:35:00|6258.04|6258.04|6243.16|6243.16|6258.04|6258.04|6232.79|6232.79|0
1593600000000|2020-07-01 10:40:00|6242.58|6242.58|6237.07|6237.07|6243.37|6243.37|6230.52|6230.52|0
1593600300000|2020-07-01 10:45:00|6238.34|6238.34|6234.57|6234.57|6243.61|6243.61|6232.17|6232.17|0
1593600600000|2020-07-01 10:50:00|6234.26|6234.26|6201.56|6201.56|6234.26|6234.26|6201.46|6201.46|0
1593600900000|2020-07-01 10:55:00|6200.99|6200.99|6201.12|6201.12|6201.12|6201.12|6183.31|6183.31|0
1593601200000|2020-07-01 11:00:00|6200.97|6200.97|6171.35|6171.35|6202.89|6202.89|6167.55|6167.55|0
1593601500000|2020-07-01 11:05:00|6171.45|6171.45|6172.24|6172.24|6177.69|6177.69|6167.41|6167.41|0
1593601800000|2020-07-01 11:10:00|6172.14|6172.14|6171.83|6171.83|6174.57|6174.57|6168.93|6168.93|0
1593602100000|2020-07-01 11:15:00|6172.4|6172.4|6190.09|6190.09|6191.97|6191.97|6172.4|6172.4|0
1593602400000|2020-07-01 11:20:00|6189.52|6189.52|6190.6|6190.6|6191.18|6191.18|6182.29|6182.29|0
1593602700000|2020-07-01 11:25:00|6189.84|6189.84|6188|6188|6189.84|6189.84|6183|6183|0
1593603000000|2020-07-01 11:30:00|6187.79|6187.79|6164.08|6164.08|6187.79|6187.79|6164.08|6164.08|0
1593603300000|2020-07-01 11:35:00|6164.39|6164.39|6154.93|6154.93|6164.39|6164.39|6154.73|6154.73|0
1593603600000|2020-07-01 11:40:00|6154.83|6154.83|6161.2|6161.2|6161.2|6161.2|6148.98|6148.98|0
1593603900000|2020-07-01 11:45:00|6160.82|6160.82|6158.11|6158.11|6160.82|6160.82|6157.63|6157.63|0
1593604200000|2020-07-01 11:50:00|6157.8|6157.8|6162.79|6162.79|6163.66|6163.66|6155.69|6155.69|0
1593604500000|2020-07-01 11:55:00|6162.41|6162.41|6159.82|6159.82|6163.65|6163.65|6156.21|6156.21|0
1593604800000|2020-07-01 12:00:00|6159.72|6159.72|6157.53|6157.53|6163.56|6163.56|6154.84|6154.84|0
1593605100000|2020-07-01 12:05:00|6157.43|6157.43|6153.74|6153.74|6157.43|6157.43|6150.99|6150.99|0
1593605400000|2020-07-01 12:10:00|6153.54|6153.54|6157.08|6157.08|6158.42|6158.42|6151.31|6151.31|0
1593605700000|2020-07-01 12:15:00|6157.29|6157.29|6159.33|6159.33|6160.12|6160.12|6153.02|6153.02|0
1593606000000|2020-07-01 12:20:00|6158.94|6158.94|6176.25|6176.25|6178.42|6178.42|6158.84|6158.84|0
1593606300000|2020-07-01 12:25:00|6175.87|6175.87|6183.61|6183.61|6184.82|6184.82|6174.62|6174.62|0
1593606600000|2020-07-01 12:30:00|6179.97|6179.97|6191.57|6191.57|6191.57|6191.57|6175.76|6175.76|0
1593606900000|2020-07-01 12:35:00|6191.36|6191.36|6204.51|6204.51|6204.51|6204.51|6189.61|6189.61|0
1593607200000|2020-07-01 12:40:00|6205.27|6205.27|6202.62|6202.62|6211.88|6211.88|6196.07|6196.07|0
1593607500000|2020-07-01 12:45:00|6203.77|6203.77|6227.27|6227.27|6237.82|6237.82|6203.77|6203.77|0
1593607800000|2020-07-01 12:50:00|6228.54|6228.54|6250.03|6250.03|6250.03|6250.03|6228.54|6228.54|0
1593608100000|2020-07-01 12:55:00|6250.41|6250.41|6260.72|6260.72|6260.72|6260.72|6250.41|6250.41|0
1593608400000|2020-07-01 13:00:00|6261.87|6261.87|6275.95|6275.95|6279.23|6279.23|6261.04|6261.04|0
1593608700000|2020-07-01 13:05:00|6276.53|6276.53|6269.23|6269.23|6277.97|6277.97|6265.35|6265.35|0
1593609000000|2020-07-01 13:10:00|6269.61|6269.61|6282.85|6282.85|6286.09|6286.09|6268.36|6268.36|0
1593609300000|2020-07-01 13:15:00|6283.42|6283.42|6278.96|6278.96|6292.27|6292.27|6277.21|6277.21|0
1593609600000|2020-07-01 13:20:00|6279.53|6279.53|6253.03|6253.03|6282.66|6282.66|6252.65|6252.65|0
1593609900000|2020-07-01 13:25:00|6254.68|6254.68|6275.84|6275.84|6277.11|6277.11|6254.68|6254.68|0
1593610200000|2020-07-01 13:30:00|6276.56|6276.56|6301.91|6301.91|6301.91|6301.91|6269.1|6269.1|0
1593610500000|2020-07-01 13:35:00|6302.3|6302.3|6303.59|6303.59|6309.3|6309.3|6298.1|6298.1|0
1593610800000|2020-07-01 13:40:00|6299.79|6299.79|6309.35|6309.35|6311.95|6311.95|6294.33|6294.33|0
1593611100000|2020-07-01 13:45:00|6308.46|6308.46|6297.55|6297.55|6310.02|6310.02|6297.55|6297.55|0
1593611400000|2020-07-01 13:50:00|6299.19|6299.19|6284.61|6284.61|6310.69|6310.69|6283.55|6283.55|0
1593611700000|2020-07-01 13:55:00|6285.37|6285.37|6292.12|6292.12|6292.23|6292.23|6279.35|6279.35|0
1593612000000|2020-07-01 14:00:00|6292.42|6292.42|6296.09|6296.09|6334.3|6334.3|6292.42|6292.42|0
1593612300000|2020-07-01 14:05:00|6296.48|6296.48|6299.23|6299.23|6299.98|6299.98|6281.53|6281.53|0
1593612600000|2020-07-01 14:10:00|6299.81|6299.81|6335.18|6335.18|6335.18|6335.18|6299.81|6299.81|0
1593612900000|2020-07-01 14:15:00|6337.21|6337.21|6329.76|6329.76|6341.76|6341.76|6328.94|6328.94|0
1593613200000|2020-07-01 14:20:00|6330.14|6330.14|6317.64|6317.64|6330.52|6330.52|6313.56|6313.56|0
1593613500000|2020-07-01 14:25:00|6318.9|6318.9|6315.02|6315.02|6323|6323|6311.13|6311.13|0
1593613800000|2020-07-01 14:30:00|6315.6|6315.6|6310.88|6310.88|6326.65|6326.65|6310.88|6310.88|0
1593614100000|2020-07-01 14:35:00|6310.18|6310.18|6278.27|6278.27|6310.18|6310.18|6274.84|6274.84|0
1593614400000|2020-07-01 14:40:00|6281.19|6281.19|6271.96|6271.96|6285.67|6285.67|6268.07|6268.07|0
1593614700000|2020-07-01 14:45:00|6270.81|6270.81|6258.09|6258.09|6274.77|6274.77|6255.03|6255.03|0
1593615000000|2020-07-01 14:50:00|6257.52|6257.52|6275.64|6275.64|6280.19|6280.19|6257.52|6257.52|0
1593615300000|2020-07-01 14:55:00|6273.11|6273.11|6283.22|6283.22|6283.22|6283.22|6272.03|6272.03|0
1593615600000|2020-07-01 15:00:00|6284.48|6284.48|6271.19|6271.19|6287.49|6287.49|6270.81|6270.81|0
1593615900000|2020-07-01 15:05:00|6269.92|6269.92|6277.75|6277.75|6277.75|6277.75|6269.92|6269.92|0
1593616200000|2020-07-01 15:10:00|6277.18|6277.18|6259.84|6259.84|6277.18|6277.18|6253.33|6253.33|0
1593616500000|2020-07-01 15:15:00|6260.22|6260.22|6252.15|6252.15|6265.18|6265.18|6252.15|6252.15|0
1593616800000|2020-07-01 15:20:00|6252.35|6252.35|6266.47|6266.47|6267.74|6267.74|6250.11|6250.11|0
1593617100000|2020-07-01 15:25:00|6266.09|6266.09|6250.48|6250.48|6268.89|6268.89|6241.03|6241.03|0
1593674100000|2020-07-02 07:15:00|6360.04|6360.04|6355.88|6355.88|6365.94|6365.94|6349.06|6349.06|0
1593674400000|2020-07-02 07:20:00|6356.26|6356.26|6364.63|6364.63|6371.28|6371.28|6355.1|6355.1|0
1593674700000|2020-07-02 07:25:00|6362.09|6362.09|6359.99|6359.99|6370.74|6370.74|6354.71|6354.71|0
1593675000000|2020-07-02 07:30:00|6363.79|6363.79|6354.74|6354.74|6374.65|6374.65|6353.22|6353.22|0
1593675300000|2020-07-02 07:35:00|6355.12|6355.12|6369.71|6369.71|6383.99|6383.99|6348.93|6348.93|0
1593675600000|2020-07-02 07:40:00|6372.25|6372.25|6368.01|6368.01|6375.31|6375.31|6366.24|6366.24|0
1593675900000|2020-07-02 07:45:00|6366.74|6366.74|6383.28|6383.28|6383.66|6383.66|6366.74|6366.74|0
1593676200000|2020-07-02 07:50:00|6379.47|6379.47|6386.56|6386.56|6387.83|6387.83|6376.46|6376.46|0
1593676500000|2020-07-02 07:55:00|6387.32|6387.32|6399.13|6399.13|6402.89|6402.89|6386.53|6386.53|0
1593676800000|2020-07-02 08:00:00|6399.23|6399.23|6384.63|6384.63|6418.69|6418.69|6384.63|6384.63|0
1593677100000|2020-07-02 08:05:00|6384.05|6384.05|6388.18|6388.18|6388.94|6388.94|6372.12|6372.12|0
1593677400000|2020-07-02 08:10:00|6388.56|6388.56|6378.3|6378.3|6394.42|6394.42|6377.15|6377.15|0
1593677700000|2020-07-02 08:15:00|6379.45|6379.45|6391.02|6391.02|6393.94|6393.94|6379.45|6379.45|0
1593678000000|2020-07-02 08:20:00|6390.45|6390.45|6396.97|6396.97|6402.28|6402.28|6388.6|6388.6|0
1593678300000|2020-07-02 08:25:00|6397.35|6397.35|6401.47|6401.47|6403.95|6403.95|6391.82|6391.82|0
1593678600000|2020-07-02 08:30:00|6402.05|6402.05|6407.13|6407.13|6408.64|6408.64|6400.17|6400.17|0
1593678900000|2020-07-02 08:35:00|6407.54|6407.54|6402.67|6402.67|6411.14|6411.14|6396.95|6396.95|0
1593679200000|2020-07-02 08:40:00|6401.4|6401.4|6408.5|6408.5|6409.34|6409.34|6401.04|6401.04|0
1593679500000|2020-07-02 08:45:00|6408.6|6408.6|6402.42|6402.42|6408.6|6408.6|6401.15|6401.15|0
1593679800000|2020-07-02 08:50:00|6402.11|6402.11|6401.95|6401.95|6405.83|6405.83|6399.93|6399.93|0
1593680100000|2020-07-02 08:55:00|6403.22|6403.22|6390.71|6390.71|6403.32|6403.32|6390.03|6390.03|0
1593680400000|2020-07-02 09:00:00|6390.61|6390.61|6377.8|6377.8|6394.01|6394.01|6370.5|6370.5|0
1593680700000|2020-07-02 09:05:00|6377.9|6377.9|6382.93|6382.93|6382.93|6382.93|6368.56|6368.56|0
1593681000000|2020-07-02 09:10:00|6384.19|6384.19|6381.05|6381.05|6386.41|6386.41|6375.44|6375.44|0
1593681300000|2020-07-02 09:15:00|6381.25|6381.25|6386.14|6386.14|6386.25|6386.25|6373.5|6373.5|0
1593681600000|2020-07-02 09:20:00|6386.04|6386.04|6381|6381|6386.85|6386.85|6378.9|6378.9|0
1593681900000|2020-07-02 09:25:00|6381.58|6381.58|6382.11|6382.11|6382.98|6382.98|6378.53|6378.53|0
1593682200000|2020-07-02 09:30:00|6382.21|6382.21|6357.85|6357.85|6382.21|6382.21|6356.15|6356.15|0
1593682500000|2020-07-02 09:35:00|6356.13|6356.13|6358.99|6358.99|6360.54|6360.54|6347.32|6347.32|0
1593682800000|2020-07-02 09:40:00|6357.72|6357.72|6349.54|6349.54|6358.75|6358.75|6347.89|6347.89|0
1593683100000|2020-07-02 09:45:00|6350.81|6350.81|6349.47|6349.47|6354.79|6354.79|6348.2|6348.2|0
1593683400000|2020-07-02 09:50:00|6349.27|6349.27|6351.31|6351.31|6354.92|6354.92|6345.05|6345.05|0
1593683700000|2020-07-02 09:55:00|6352.58|6352.58|6351.79|6351.79|6353.16|6353.16|6349.36|6349.36|0
1593684000000|2020-07-02 10:00:00|6351.41|6351.41|6336.3|6336.3|6353.94|6353.94|6335.41|6335.41|0
1593684300000|2020-07-02 10:05:00|6335.72|6335.72|6313.58|6313.58|6335.72|6335.72|6310.77|6310.77|0
1593684600000|2020-07-02 10:10:00|6313.68|6313.68|6314.08|6314.08|6316.6|6316.6|6309.41|6309.41|0
1593684900000|2020-07-02 10:15:00|6315.23|6315.23|6301.96|6301.96|6322.2|6322.2|6301.65|6301.65|0
1593685200000|2020-07-02 10:20:00|6302.06|6302.06|6293.08|6293.08|6303.12|6303.12|6292.7|6292.7|0
1593685500000|2020-07-02 10:25:00|6292.51|6292.51|6305.17|6305.17|6305.17|6305.17|6289.11|6289.11|0
1593685800000|2020-07-02 10:30:00|6304.59|6304.59|6311.39|6311.39|6311.39|6311.39|6302.33|6302.33|0
1593686100000|2020-07-02 10:35:00|6315.19|6315.19|6308.81|6308.81|6317.98|6317.98|6308.81|6308.81|0
1593686400000|2020-07-02 10:40:00|6310.08|6310.08|6315.63|6315.63|6315.63|6315.63|6309.39|6309.39|0
1593686700000|2020-07-02 10:45:00|6317.28|6317.28|6318.53|6318.53|6319.26|6319.26|6310.87|6310.87|0
1593687000000|2020-07-02 10:50:00|6319.8|6319.8|6332.8|6332.8|6334.48|6334.48|6317.27|6317.27|0
1593687300000|2020-07-02 10:55:00|6332.42|6332.42|6341.21|6341.21|6342.26|6342.26|6332.42|6332.42|0
1593687600000|2020-07-02 11:00:00|6341.31|6341.31|6332.2|6332.2|6349.94|6349.94|6331.52|6331.52|0
1593687900000|2020-07-02 11:05:00|6331.62|6331.62|6335.3|6335.3|6339.47|6339.47|6325.95|6325.95|0
1593688200000|2020-07-02 11:10:00|6335.68|6335.68|6333.84|6333.84|6338.06|6338.06|6333.84|6333.84|0
1593688500000|2020-07-02 11:15:00|6334.22|6334.22|6338.6|6338.6|6338.6|6338.6|6332.95|6332.95|0
1593688800000|2020-07-02 11:20:00|6338.7|6338.7|6341.6|6341.6|6341.6|6341.6|6335.93|6335.93|0
1593689100000|2020-07-02 11:25:00|6342.36|6342.36|6338.4|6338.4|6345.1|6345.1|6338.09|6338.09|0
1593689400000|2020-07-02 11:30:00|6338.5|6338.5|6336.75|6336.75|6346.85|6346.85|6336.75|6336.75|0
1593689700000|2020-07-02 11:35:00|6337.13|6337.13|6341.89|6341.89|6348.91|6348.91|6337.13|6337.13|0
1593690000000|2020-07-02 11:40:00|6341.79|6341.79|6341.99|6341.99|6342.88|6342.88|6341.02|6341.02|0
1593690300000|2020-07-02 11:45:00|6342.57|6342.57|6342.75|6342.75|6350.25|6350.25|6342.57|6342.57|0
1593690600000|2020-07-02 11:50:00|6342.37|6342.37|6326.3|6326.3|6342.37|6342.37|6326.3|6326.3|0
1593690900000|2020-07-02 11:55:00|6325.72|6325.72|6333.16|6333.16|6333.16|6333.16|6325.41|6325.41|0
1593691200000|2020-07-02 12:00:00|6333.26|6333.26|6333.02|6333.02|6335.76|6335.76|6331.38|6331.38|0
1593691500000|2020-07-02 12:05:00|6331.76|6331.76|6330.96|6330.96|6333.2|6333.2|6329.73|6329.73|0
1593691800000|2020-07-02 12:10:00|6331.34|6331.34|6331.99|6331.99|6334.5|6334.5|6327.38|6327.38|0
1593692100000|2020-07-02 12:15:00|6331.61|6331.61|6315.37|6315.37|6331.61|6331.61|6314.99|6314.99|0
1593692400000|2020-07-02 12:20:00|6314.61|6314.61|6308.09|6308.09|6314.61|6314.61|6304.97|6304.97|0
1593692700000|2020-07-02 12:25:00|6307.32|6307.32|6299.58|6299.58|6308.08|6308.08|6298.99|6298.99|0
1593693000000|2020-07-02 12:30:00|6303.76|6303.76|6362.6|6362.6|6365.31|6365.31|6303.76|6303.76|0
1593693300000|2020-07-02 12:35:00|6360.06|6360.06|6354.82|6354.82|6370.59|6370.59|6353.28|6353.28|0
1593693600000|2020-07-02 12:40:00|6357.24|6357.24|6361.24|6361.24|6370.13|6370.13|6354.24|6354.24|0
1593693900000|2020-07-02 12:45:00|6362.39|6362.39|6371.18|6371.18|6375.64|6375.64|6362.39|6362.39|0
1593694200000|2020-07-02 12:50:00|6371.56|6371.56|6397.95|6397.95|6397.95|6397.95|6367.42|6367.42|0
1593694500000|2020-07-02 12:55:00|6398.53|6398.53|6403.44|6403.44|6406.62|6406.62|6394.27|6394.27|0
1593694800000|2020-07-02 13:00:00|6401.71|6401.71|6397.3|6397.3|6407.41|6407.41|6393.02|6393.02|0
1593695100000|2020-07-02 13:05:00|6397.68|6397.68|6393.44|6393.44|6400.14|6400.14|6393.06|6393.06|0
1593695400000|2020-07-02 13:10:00|6393.06|6393.06|6389.11|6389.11|6394.45|6394.45|6388.01|6388.01|0
1593695700000|2020-07-02 13:15:00|6389.49|6389.49|6391.42|6391.42|6395.01|6395.01|6388.58|6388.58|0
1593696000000|2020-07-02 13:20:00|6391.47|6391.47|6394.59|6394.59|6396.16|6396.16|6389.73|6389.73|0
1593696300000|2020-07-02 13:25:00|6394.7|6394.7|6389.19|6389.19|6394.7|6394.7|6388.19|6388.19|0
1593696600000|2020-07-02 13:30:00|6390.46|6390.46|6405.76|6405.76|6406.87|6406.87|6381.74|6381.74|0
1593696900000|2020-07-02 13:35:00|6406.9|6406.9|6389.67|6389.67|6411.76|6411.76|6389.67|6389.67|0
1593697200000|2020-07-02 13:40:00|6392.21|6392.21|6390|6390|6396.1|6396.1|6384.32|6384.32|0
1593697500000|2020-07-02 13:45:00|6391.06|6391.06|6416.36|6416.36|6416.36|6416.36|6391.06|6391.06|0
1593697800000|2020-07-02 13:50:00|6416.93|6416.93|6418.81|6418.81|6424.64|6424.64|6414.16|6414.16|0
1593698100000|2020-07-02 13:55:00|6418.91|6418.91|6430.67|6430.67|6430.67|6430.67|6418.91|6418.91|0
1593698400000|2020-07-02 14:00:00|6429.79|6429.79|6412.66|6412.66|6431.05|6431.05|6412.66|6412.66|0
1593698700000|2020-07-02 14:05:00|6413.42|6413.42|6422.27|6422.27|6423.63|6423.63|6413.42|6413.42|0
1593699000000|2020-07-02 14:10:00|6423.03|6423.03|6417.27|6417.27|6424.33|6424.33|6412.73|6412.73|0
1593699300000|2020-07-02 14:15:00|6417.37|6417.37|6421.68|6421.68|6426.63|6426.63|6417.37|6417.37|0
1593699600000|2020-07-02 14:20:00|6421.78|6421.78|6405.37|6405.37|6427.51|6427.51|6405.37|6405.37|0
1593699900000|2020-07-02 14:25:00|6405.75|6405.75|6387.36|6387.36|6406.91|6406.91|6385.93|6385.93|0
1593700200000|2020-07-02 14:30:00|6387.46|6387.46|6395.22|6395.22|6396.94|6396.94|6385.72|6385.72|0
1593700500000|2020-07-02 14:35:00|6393.95|6393.95|6397.98|6397.98|6400.56|6400.56|6389.08|6389.08|0
1593700800000|2020-07-02 14:40:00|6398.36|6398.36|6397.29|6397.29|6405.06|6405.06|6396.79|6396.79|0
1593701100000|2020-07-02 14:45:00|6397.87|6397.87|6386.59|6386.59|6401.46|6401.46|6384.74|6384.74|0
1593701400000|2020-07-02 14:50:00|6389.12|6389.12|6363.34|6363.34|6389.12|6389.12|6350.79|6350.79|0
1593701700000|2020-07-02 14:55:00|6362.18|6362.18|6348.88|6348.88|6367.87|6367.87|6348.88|6348.88|0
1593702000000|2020-07-02 15:00:00|6346.62|6346.62|6332.93|6332.93|6355.62|6355.62|6330.17|6330.17|0
1593702300000|2020-07-02 15:05:00|6331.66|6331.66|6320.77|6320.77|6337.98|6337.98|6320.77|6320.77|0
1593702600000|2020-07-02 15:10:00|6320.01|6320.01|6306.54|6306.54|6320.84|6320.84|6302.65|6302.65|0
1593702900000|2020-07-02 15:15:00|6306.64|6306.64|6333.6|6333.6|6333.6|6333.6|6306.64|6306.64|0
1593703200000|2020-07-02 15:20:00|6334.21|6334.21|6343.68|6343.68|6348.65|6348.65|6333.73|6333.73|0
1593703500000|2020-07-02 15:25:00|6343.47|6343.47|6353.22|6353.22|6353.35|6353.35|6340.3|6340.3|0
1593760500000|2020-07-03 07:15:00|6286.57|6286.57|6278.42|6278.42|6287.84|6287.84|6274.27|6274.27|0
1593760800000|2020-07-03 07:20:00|6277.8|6277.8|6269.36|6269.36|6285.79|6285.79|6265.53|6265.53|0
1593761100000|2020-07-03 07:25:00|6271.09|6271.09|6281.34|6281.34|6287.77|6287.77|6271.09|6271.09|0
1593761400000|2020-07-03 07:30:00|6280.25|6280.25|6274.16|6274.16|6280.25|6280.25|6256.96|6256.96|0
1593761700000|2020-07-03 07:35:00|6273.95|6273.95|6273.64|6273.64|6277.42|6277.42|6272.58|6272.58|0
1593762000000|2020-07-03 07:40:00|6276.18|6276.18|6264.16|6264.16|6276.97|6276.97|6263.15|6263.15|0
1593762300000|2020-07-03 07:45:00|6263.58|6263.58|6252.25|6252.25|6263.58|6263.58|6251.1|6251.1|0
1593762600000|2020-07-03 07:50:00|6252.63|6252.63|6245.11|6245.11|6255.19|6255.19|6234.43|6234.43|0
1593762900000|2020-07-03 07:55:00|6243.97|6243.97|6253.56|6253.56|6254.8|6254.8|6243.97|6243.97|0
1593763200000|2020-07-03 08:00:00|6252.29|6252.29|6246.78|6246.78|6253.75|6253.75|6245.91|6245.91|0
1593763500000|2020-07-03 08:05:00|6245.51|6245.51|6238.42|6238.42|6254.8|6254.8|6233.58|6233.58|0
1593763800000|2020-07-03 08:10:00|6237.85|6237.85|6218.81|6218.81|6237.85|6237.85|6214.58|6214.58|0
1593764100000|2020-07-03 08:15:00|6218.66|6218.66|6234.48|6234.48|6237.48|6237.48|6218.66|6218.66|0
1593764400000|2020-07-03 08:20:00|6233.34|6233.34|6224.56|6224.56|6233.34|6233.34|6221.38|6221.38|0
1593764700000|2020-07-03 08:25:00|6225.14|6225.14|6226.52|6226.52|6228.75|6228.75|6222.14|6222.14|0
1593765000000|2020-07-03 08:30:00|6226.9|6226.9|6232.69|6232.69|6232.69|6232.69|6226.49|6226.49|0
1593765300000|2020-07-03 08:35:00|6232.31|6232.31|6231.88|6231.88|6237.93|6237.93|6231.88|6231.88|0
1593765600000|2020-07-03 08:40:00|6233.53|6233.53|6231.96|6231.96|6233.53|6233.53|6225.09|6225.09|0
1593765900000|2020-07-03 08:45:00|6231.97|6231.97|6231.27|6231.27|6232.54|6232.54|6226.26|6226.26|0
1593766200000|2020-07-03 08:50:00|6231.65|6231.65|6240.32|6240.32|6243.2|6243.2|6231.65|6231.65|0
1593766500000|2020-07-03 08:55:00|6239.94|6239.94|6232.63|6232.63|6239.94|6239.94|6231.16|6231.16|0
1593766800000|2020-07-03 09:00:00|6233.9|6233.9|6230.06|6230.06|6239.38|6239.38|6230.06|6230.06|0
1593767100000|2020-07-03 09:05:00|6230.63|6230.63|6232.32|6232.32|6232.76|6232.76|6227.25|6227.25|0
1593767400000|2020-07-03 09:10:00|6231.94|6231.94|6230.61|6230.61|6232.01|6232.01|6216.71|6216.71|0
1593767700000|2020-07-03 09:15:00|6230.03|6230.03|6227.81|6227.81|6232.39|6232.39|6227.81|6227.81|0
1593768000000|2020-07-03 09:20:00|6227.92|6227.92|6222.8|6222.8|6228.09|6228.09|6220.66|6220.66|0
1593768300000|2020-07-03 09:25:00|6225.02|6225.02|6217.03|6217.03|6229.22|6229.22|6215.69|6215.69|0
1593768600000|2020-07-03 09:30:00|6213.73|6213.73|6200.6|6200.6|6213.73|6213.73|6200.6|6200.6|0
1593768900000|2020-07-03 09:35:00|6199.33|6199.33|6202.24|6202.24|6208.76|6208.76|6196.72|6196.72|0
1593769200000|2020-07-03 09:40:00|6201.66|6201.66|6199.85|6199.85|6203.3|6203.3|6195.49|6195.49|0
1593769500000|2020-07-03 09:45:00|6201.12|6201.12|6181.33|6181.33|6201.12|6201.12|6180.95|6180.95|0
1593769800000|2020-07-03 09:50:00|6181.72|6181.72|6182.22|6182.22|6183.39|6183.39|6177.75|6177.75|0
1593770100000|2020-07-03 09:55:00|6182.98|6182.98|6179.86|6179.86|6183.36|6183.36|6177.71|6177.71|0
1593770400000|2020-07-03 10:00:00|6179.76|6179.76|6178.78|6178.78|6181.17|6181.17|6169.06|6169.06|0
1593770700000|2020-07-03 10:05:00|6178.21|6178.21|6179.95|6179.95|6179.95|6179.95|6171.62|6171.62|0
1593771000000|2020-07-03 10:10:00|6178.24|6178.24|6179.61|6179.61|6182.34|6182.34|6172.04|6172.04|0
1593771300000|2020-07-03 10:15:00|6177.69|6177.69|6178.15|6178.15|6184.48|6184.48|6177.69|6177.69|0
1593771600000|2020-07-03 10:20:00|6177.95|6177.95|6181.83|6181.83|6184|6184|6173.55|6173.55|0
1593771900000|2020-07-03 10:25:00|6181.62|6181.62|6201.78|6201.78|6201.78|6201.78|6180.28|6180.28|0
1593772200000|2020-07-03 10:30:00|6203.05|6203.05|6238.36|6238.36|6238.36|6238.36|6203.05|6203.05|0
1593772500000|2020-07-03 10:35:00|6239.5|6239.5|6239.11|6239.11|6241.65|6241.65|6236.27|6236.27|0
1593772800000|2020-07-03 10:40:00|6237.84|6237.84|6224.57|6224.57|6237.84|6237.84|6224.57|6224.57|0
1593773100000|2020-07-03 10:45:00|6223.3|6223.3|6224.79|6224.79|6233.4|6233.4|6221.65|6221.65|0
1593773400000|2020-07-03 10:50:00|6226.06|6226.06|6226.37|6226.37|6229.29|6229.29|6223.39|6223.39|0
1593773700000|2020-07-03 10:55:00|6227.64|6227.64|6235.25|6235.25|6235.82|6235.82|6227.54|6227.54|0
1593774000000|2020-07-03 11:00:00|6232.58|6232.58|6232.23|6232.23|6234.07|6234.07|6223.9|6223.9|0
1593774300000|2020-07-03 11:05:00|6233.5|6233.5|6237.4|6237.4|6237.4|6237.4|6232.39|6232.39|0
1593774600000|2020-07-03 11:10:00|6237.5|6237.5|6236.51|6236.51|6238.77|6238.77|6235.35|6235.35|0
1593774900000|2020-07-03 11:15:00|6236.89|6236.89|6233.06|6233.06|6238.76|6238.76|6233.06|6233.06|0
1593775200000|2020-07-03 11:20:00|6235.59|6235.59|6233.36|6233.36|6237.06|6237.06|6231.11|6231.11|0
1593775500000|2020-07-03 11:25:00|6232.09|6232.09|6215.93|6215.93|6232.09|6232.09|6215.93|6215.93|0
1593775800000|2020-07-03 11:30:00|6216.51|6216.51|6215.32|6215.32|6220.97|6220.97|6212.42|6212.42|0
1593776100000|2020-07-03 11:35:00|6214.17|6214.17|6202.11|6202.11|6214.17|6214.17|6201.53|6201.53|0
1593776400000|2020-07-03 11:40:00|6200.84|6200.84|6187.58|6187.58|6200.84|6200.84|6185.81|6185.81|0
1593776700000|2020-07-03 11:45:00|6186.32|6186.32|6195.39|6195.39|6197.69|6197.69|6181.35|6181.35|0
1593777000000|2020-07-03 11:50:00|6196.54|6196.54|6190.62|6190.62|6200.54|6200.54|6190.62|6190.62|0
1593777300000|2020-07-03 11:55:00|6190.72|6190.72|6189.56|6189.56|6192.17|6192.17|6185.14|6185.14|0
1593777600000|2020-07-03 12:00:00|6189.46|6189.46|6183.78|6183.78|6189.46|6189.46|6179.85|6179.85|0
1593777900000|2020-07-03 12:05:00|6183.89|6183.89|6174.85|6174.85|6185.73|6185.73|6172.53|6172.53|0
1593778200000|2020-07-03 12:10:00|6174.95|6174.95|6167.93|6167.93|6174.95|6174.95|6167.93|6167.93|0
1593778500000|2020-07-03 12:15:00|6167.73|6167.73|6184.08|6184.08|6184.66|6184.66|6167.73|6167.73|0
1593778800000|2020-07-03 12:20:00|6186.62|6186.62|6196.31|6196.31|6196.31|6196.31|6185.43|6185.43|0
1593779100000|2020-07-03 12:25:00|6197.57|6197.57|6197.7|6197.7|6201.95|6201.95|6197.57|6197.57|0
1593779400000|2020-07-03 12:30:00|6197.5|6197.5|6203.48|6203.48|6203.49|6203.49|6196.3|6196.3|0
1593779700000|2020-07-03 12:35:00|6203.86|6203.86|6201.2|6201.2|6204.07|6204.07|6198.98|6198.98|0
1593780000000|2020-07-03 12:40:00|6201.77|6201.77|6194.76|6194.76|6201.77|6201.77|6194.76|6194.76|0
1593780300000|2020-07-03 12:45:00|6194.18|6194.18|6189.01|6189.01|6200.9|6200.9|6189.01|6189.01|0
1593780600000|2020-07-03 12:50:00|6186.98|6186.98|6196.02|6196.02|6196.9|6196.9|6186.08|6186.08|0
1593780900000|2020-07-03 12:55:00|6193.48|6193.48|6195.92|6195.92|6195.92|6195.92|6189.52|6189.52|0
1593781200000|2020-07-03 13:00:00|6196.5|6196.5|6202.25|6202.25|6202.25|6202.25|6194.74|6194.74|0
1593781500000|2020-07-03 13:05:00|6202.46|6202.46|6208.88|6208.88|6208.88|6208.88|6201.66|6201.66|0
1593781800000|2020-07-03 13:10:00|6210.83|6210.83|6209|6209|6210.85|6210.85|6207.34|6207.34|0
1593782100000|2020-07-03 13:15:00|6210.27|6210.27|6217.09|6217.09|6227.69|6227.69|6210.27|6210.27|0
1593782400000|2020-07-03 13:20:00|6216.99|6216.99|6216.89|6216.89|6219.67|6219.67|6216.58|6216.58|0
1593782700000|2020-07-03 13:25:00|6216.58|6216.58|6218.99|6218.99|6219.06|6219.06|6214.17|6214.17|0
1593783000000|2020-07-03 13:30:00|6219.09|6219.09|6216.97|6216.97|6230.35|6230.35|6214.54|6214.54|0
1593783300000|2020-07-03 13:35:00|6214.43|6214.43|6215.74|6215.74|6215.74|6215.74|6207.23|6207.23|0
1593783600000|2020-07-03 13:40:00|6216.32|6216.32|6214.45|6214.45|6216.32|6216.32|6207.49|6207.49|0
1593783900000|2020-07-03 13:45:00|6214.66|6214.66|6224.26|6224.26|6225.9|6225.9|6214.55|6214.55|0
1593784200000|2020-07-03 13:50:00|6224.64|6224.64|6221.65|6221.65|6228.92|6228.92|6217.46|6217.46|0
1593784500000|2020-07-03 13:55:00|6222.22|6222.22|6208.93|6208.93|6223.38|6223.38|6208.93|6208.93|0
1593784800000|2020-07-03 14:00:00|6208.17|6208.17|6217.97|6217.97|6217.97|6217.97|6207.59|6207.59|0
1593785100000|2020-07-03 14:05:00|6218.35|6218.35|6211.78|6211.78|6219.5|6219.5|6211.35|6211.35|0
1593785400000|2020-07-03 14:10:00|6210.51|6210.51|6217.61|6217.61|6217.92|6217.92|6208.88|6208.88|0
1593785700000|2020-07-03 14:15:00|6218|6218|6212.24|6212.24|6218|6218|6208.45|6208.45|0
1593786000000|2020-07-03 14:20:00|6212.55|6212.55|6200.54|6200.54|6216.15|6216.15|6200.54|6200.54|0
1593786300000|2020-07-03 14:25:00|6199.97|6199.97|6193.8|6193.8|6199.97|6199.97|6193.23|6193.23|0
1593786600000|2020-07-03 14:30:00|6192.53|6192.53|6175.21|6175.21|6193.8|6193.8|6175.11|6175.11|0
1593786900000|2020-07-03 14:35:00|6175.11|6175.11|6171.81|6171.81|6176.17|6176.17|6165.22|6165.22|0
1593787200000|2020-07-03 14:40:00|6173.08|6173.08|6184.9|6184.9|6185.87|6185.87|6171.12|6171.12|0
1593787500000|2020-07-03 14:45:00|6184.32|6184.32|6185.19|6185.19|6190.34|6190.34|6181.04|6181.04|0
1593787800000|2020-07-03 14:50:00|6185.39|6185.39|6189.13|6189.13|6190.71|6190.71|6185.39|6185.39|0
1593788100000|2020-07-03 14:55:00|6189.03|6189.03|6198.35|6198.35|6198.43|6198.43|6187.25|6187.25|0
1593788400000|2020-07-03 15:00:00|6198.55|6198.55|6195.48|6195.48|6199.05|6199.05|6192.24|6192.24|0
1593788700000|2020-07-03 15:05:00|6195.38|6195.38|6192.03|6192.03|6195.89|6195.89|6189.8|6189.8|0
1593789000000|2020-07-03 15:10:00|6191.46|6191.46|6188.59|6188.59|6191.91|6191.91|6187.84|6187.84|0
1593789300000|2020-07-03 15:15:00|6190.44|6190.44|6186.68|6186.68|6190.82|6190.82|6182.12|6182.12|0
1593789600000|2020-07-03 15:20:00|6186.88|6186.88|6185.81|6185.81|6186.88|6186.88|6182.11|6182.11|0
1593789900000|2020-07-03 15:25:00|6186.38|6186.38|6175.45|6175.45|6186.87|6186.87|6174.42|6174.42|0
1593760500000|2020-07-03 07:15:00|6286.57|6286.57|6278.42|6278.42|6287.84|6287.84|6274.27|6274.27|0
1593760800000|2020-07-03 07:20:00|6277.8|6277.8|6269.36|6269.36|6285.79|6285.79|6265.53|6265.53|0
1593761100000|2020-07-03 07:25:00|6271.09|6271.09|6281.34|6281.34|6287.77|6287.77|6271.09|6271.09|0
1593761400000|2020-07-03 07:30:00|6280.25|6280.25|6274.16|6274.16|6280.25|6280.25|6256.96|6256.96|0
1593761700000|2020-07-03 07:35:00|6273.95|6273.95|6273.64|6273.64|6277.42|6277.42|6272.58|6272.58|0
1593762000000|2020-07-03 07:40:00|6276.18|6276.18|6264.16|6264.16|6276.97|6276.97|6263.15|6263.15|0
1593762300000|2020-07-03 07:45:00|6263.58|6263.58|6252.25|6252.25|6263.58|6263.58|6251.1|6251.1|0
1593762600000|2020-07-03 07:50:00|6252.63|6252.63|6245.11|6245.11|6255.19|6255.19|6234.43|6234.43|0
1593762900000|2020-07-03 07:55:00|6243.97|6243.97|6253.56|6253.56|6254.8|6254.8|6243.97|6243.97|0
1593763200000|2020-07-03 08:00:00|6252.29|6252.29|6246.78|6246.78|6253.75|6253.75|6245.91|6245.91|0
1593763500000|2020-07-03 08:05:00|6245.51|6245.51|6238.42|6238.42|6254.8|6254.8|6233.58|6233.58|0
1593763800000|2020-07-03 08:10:00|6237.85|6237.85|6218.81|6218.81|6237.85|6237.85|6214.58|6214.58|0
1593764100000|2020-07-03 08:15:00|6218.66|6218.66|6234.48|6234.48|6237.48|6237.48|6218.66|6218.66|0
1593764400000|2020-07-03 08:20:00|6233.34|6233.34|6224.56|6224.56|6233.34|6233.34|6221.38|6221.38|0
1593764700000|2020-07-03 08:25:00|6225.14|6225.14|6226.52|6226.52|6228.75|6228.75|6222.14|6222.14|0
1593765000000|2020-07-03 08:30:00|6226.9|6226.9|6232.69|6232.69|6232.69|6232.69|6226.49|6226.49|0
1593765300000|2020-07-03 08:35:00|6232.31|6232.31|6231.88|6231.88|6237.93|6237.93|6231.88|6231.88|0
1593765600000|2020-07-03 08:40:00|6233.53|6233.53|6231.96|6231.96|6233.53|6233.53|6225.09|6225.09|0
1593765900000|2020-07-03 08:45:00|6231.97|6231.97|6231.27|6231.27|6232.54|6232.54|6226.26|6226.26|0
1593766200000|2020-07-03 08:50:00|6231.65|6231.65|6240.32|6240.32|6243.2|6243.2|6231.65|6231.65|0
1593766500000|2020-07-03 08:55:00|6239.94|6239.94|6232.63|6232.63|6239.94|6239.94|6231.16|6231.16|0
1593766800000|2020-07-03 09:00:00|6233.9|6233.9|6230.06|6230.06|6239.38|6239.38|6230.06|6230.06|0
1593767100000|2020-07-03 09:05:00|6230.63|6230.63|6232.32|6232.32|6232.76|6232.76|6227.25|6227.25|0
1593767400000|2020-07-03 09:10:00|6231.94|6231.94|6230.61|6230.61|6232.01|6232.01|6216.71|6216.71|0
1593767700000|2020-07-03 09:15:00|6230.03|6230.03|6227.81|6227.81|6232.39|6232.39|6227.81|6227.81|0
1593768000000|2020-07-03 09:20:00|6227.92|6227.92|6222.8|6222.8|6228.09|6228.09|6220.66|6220.66|0
1593768300000|2020-07-03 09:25:00|6225.02|6225.02|6217.03|6217.03|6229.22|6229.22|6215.69|6215.69|0
1593768600000|2020-07-03 09:30:00|6213.73|6213.73|6200.6|6200.6|6213.73|6213.73|6200.6|6200.6|0
1593768900000|2020-07-03 09:35:00|6199.33|6199.33|6202.24|6202.24|6208.76|6208.76|6196.72|6196.72|0
1593769200000|2020-07-03 09:40:00|6201.66|6201.66|6199.85|6199.85|6203.3|6203.3|6195.49|6195.49|0
1593769500000|2020-07-03 09:45:00|6201.12|6201.12|6181.33|6181.33|6201.12|6201.12|6180.95|6180.95|0
1593769800000|2020-07-03 09:50:00|6181.72|6181.72|6182.22|6182.22|6183.39|6183.39|6177.75|6177.75|0
1593770100000|2020-07-03 09:55:00|6182.98|6182.98|6179.86|6179.86|6183.36|6183.36|6177.71|6177.71|0
1593770400000|2020-07-03 10:00:00|6179.76|6179.76|6178.78|6178.78|6181.17|6181.17|6169.06|6169.06|0
1593770700000|2020-07-03 10:05:00|6178.21|6178.21|6179.95|6179.95|6179.95|6179.95|6171.62|6171.62|0
1593771000000|2020-07-03 10:10:00|6178.24|6178.24|6179.61|6179.61|6182.34|6182.34|6172.04|6172.04|0
1593771300000|2020-07-03 10:15:00|6177.69|6177.69|6178.15|6178.15|6184.48|6184.48|6177.69|6177.69|0
1593771600000|2020-07-03 10:20:00|6177.95|6177.95|6181.83|6181.83|6184|6184|6173.55|6173.55|0
1593771900000|2020-07-03 10:25:00|6181.62|6181.62|6201.78|6201.78|6201.78|6201.78|6180.28|6180.28|0
1593772200000|2020-07-03 10:30:00|6203.05|6203.05|6238.36|6238.36|6238.36|6238.36|6203.05|6203.05|0
1593772500000|2020-07-03 10:35:00|6239.5|6239.5|6239.11|6239.11|6241.65|6241.65|6236.27|6236.27|0
1593772800000|2020-07-03 10:40:00|6237.84|6237.84|6224.57|6224.57|6237.84|6237.84|6224.57|6224.57|0
1593773100000|2020-07-03 10:45:00|6223.3|6223.3|6224.79|6224.79|6233.4|6233.4|6221.65|6221.65|0
1593773400000|2020-07-03 10:50:00|6226.06|6226.06|6226.37|6226.37|6229.29|6229.29|6223.39|6223.39|0
1593773700000|2020-07-03 10:55:00|6227.64|6227.64|6235.25|6235.25|6235.82|6235.82|6227.54|6227.54|0
1593774000000|2020-07-03 11:00:00|6232.58|6232.58|6232.23|6232.23|6234.07|6234.07|6223.9|6223.9|0
1593774300000|2020-07-03 11:05:00|6233.5|6233.5|6237.4|6237.4|6237.4|6237.4|6232.39|6232.39|0
1593774600000|2020-07-03 11:10:00|6237.5|6237.5|6236.51|6236.51|6238.77|6238.77|6235.35|6235.35|0
1593774900000|2020-07-03 11:15:00|6236.89|6236.89|6233.06|6233.06|6238.76|6238.76|6233.06|6233.06|0
1593775200000|2020-07-03 11:20:00|6235.59|6235.59|6233.36|6233.36|6237.06|6237.06|6231.11|6231.11|0
1593775500000|2020-07-03 11:25:00|6232.09|6232.09|6215.93|6215.93|6232.09|6232.09|6215.93|6215.93|0
1593775800000|2020-07-03 11:30:00|6216.51|6216.51|6215.32|6215.32|6220.97|6220.97|6212.42|6212.42|0
1593776100000|2020-07-03 11:35:00|6214.17|6214.17|6202.11|6202.11|6214.17|6214.17|6201.53|6201.53|0
1593776400000|2020-07-03 11:40:00|6200.84|6200.84|6187.58|6187.58|6200.84|6200.84|6185.81|6185.81|0
1593776700000|2020-07-03 11:45:00|6186.32|6186.32|6195.39|6195.39|6197.69|6197.69|6181.35|6181.35|0
1593777000000|2020-07-03 11:50:00|6196.54|6196.54|6190.62|6190.62|6200.54|6200.54|6190.62|6190.62|0
1593777300000|2020-07-03 11:55:00|6190.72|6190.72|6189.56|6189.56|6192.17|6192.17|6185.14|6185.14|0
1593777600000|2020-07-03 12:00:00|6189.46|6189.46|6183.78|6183.78|6189.46|6189.46|6179.85|6179.85|0
1593777900000|2020-07-03 12:05:00|6183.89|6183.89|6174.85|6174.85|6185.73|6185.73|6172.53|6172.53|0
1593778200000|2020-07-03 12:10:00|6174.95|6174.95|6167.93|6167.93|6174.95|6174.95|6167.93|6167.93|0
1593778500000|2020-07-03 12:15:00|6167.73|6167.73|6184.08|6184.08|6184.66|6184.66|6167.73|6167.73|0
1593778800000|2020-07-03 12:20:00|6186.62|6186.62|6196.31|6196.31|6196.31|6196.31|6185.43|6185.43|0
1593779100000|2020-07-03 12:25:00|6197.57|6197.57|6197.7|6197.7|6201.95|6201.95|6197.57|6197.57|0
1593779400000|2020-07-03 12:30:00|6197.5|6197.5|6203.48|6203.48|6203.49|6203.49|6196.3|6196.3|0
1593779700000|2020-07-03 12:35:00|6203.86|6203.86|6201.2|6201.2|6204.07|6204.07|6198.98|6198.98|0
1593780000000|2020-07-03 12:40:00|6201.77|6201.77|6194.76|6194.76|6201.77|6201.77|6194.76|6194.76|0
1593780300000|2020-07-03 12:45:00|6194.18|6194.18|6189.01|6189.01|6200.9|6200.9|6189.01|6189.01|0
1593780600000|2020-07-03 12:50:00|6186.98|6186.98|6196.02|6196.02|6196.9|6196.9|6186.08|6186.08|0
1593780900000|2020-07-03 12:55:00|6193.48|6193.48|6195.92|6195.92|6195.92|6195.92|6189.52|6189.52|0
1593781200000|2020-07-03 13:00:00|6196.5|6196.5|6202.25|6202.25|6202.25|6202.25|6194.74|6194.74|0
1593781500000|2020-07-03 13:05:00|6202.46|6202.46|6208.88|6208.88|6208.88|6208.88|6201.66|6201.66|0
1593781800000|2020-07-03 13:10:00|6210.83|6210.83|6209|6209|6210.85|6210.85|6207.34|6207.34|0
1593782100000|2020-07-03 13:15:00|6210.27|6210.27|6217.09|6217.09|6227.69|6227.69|6210.27|6210.27|0
1593782400000|2020-07-03 13:20:00|6216.99|6216.99|6216.89|6216.89|6219.67|6219.67|6216.58|6216.58|0
1593782700000|2020-07-03 13:25:00|6216.58|6216.58|6218.99|6218.99|6219.06|6219.06|6214.17|6214.17|0
1593783000000|2020-07-03 13:30:00|6219.09|6219.09|6216.97|6216.97|6230.35|6230.35|6214.54|6214.54|0
1593783300000|2020-07-03 13:35:00|6214.43|6214.43|6215.74|6215.74|6215.74|6215.74|6207.23|6207.23|0
1593783600000|2020-07-03 13:40:00|6216.32|6216.32|6214.45|6214.45|6216.32|6216.32|6207.49|6207.49|0
1593783900000|2020-07-03 13:45:00|6214.66|6214.66|6224.26|6224.26|6225.9|6225.9|6214.55|6214.55|0
1593784200000|2020-07-03 13:50:00|6224.64|6224.64|6221.65|6221.65|6228.92|6228.92|6217.46|6217.46|0
1593784500000|2020-07-03 13:55:00|6222.22|6222.22|6208.93|6208.93|6223.38|6223.38|6208.93|6208.93|0
1593784800000|2020-07-03 14:00:00|6208.17|6208.17|6217.97|6217.97|6217.97|6217.97|6207.59|6207.59|0
1593785100000|2020-07-03 14:05:00|6218.35|6218.35|6211.78|6211.78|6219.5|6219.5|6211.35|6211.35|0
1593785400000|2020-07-03 14:10:00|6210.51|6210.51|6217.61|6217.61|6217.92|6217.92|6208.88|6208.88|0
1593785700000|2020-07-03 14:15:00|6218|6218|6212.24|6212.24|6218|6218|6208.45|6208.45|0
1593786000000|2020-07-03 14:20:00|6212.55|6212.55|6200.54|6200.54|6216.15|6216.15|6200.54|6200.54|0
1593786300000|2020-07-03 14:25:00|6199.97|6199.97|6193.8|6193.8|6199.97|6199.97|6193.23|6193.23|0
1593786600000|2020-07-03 14:30:00|6192.53|6192.53|6175.21|6175.21|6193.8|6193.8|6175.11|6175.11|0
1593786900000|2020-07-03 14:35:00|6175.11|6175.11|6171.81|6171.81|6176.17|6176.17|6165.22|6165.22|0
1593787200000|2020-07-03 14:40:00|6173.08|6173.08|6184.9|6184.9|6185.87|6185.87|6171.12|6171.12|0
1593787500000|2020-07-03 14:45:00|6184.32|6184.32|6185.19|6185.19|6190.34|6190.34|6181.04|6181.04|0
1593787800000|2020-07-03 14:50:00|6185.39|6185.39|6189.13|6189.13|6190.71|6190.71|6185.39|6185.39|0
1593788100000|2020-07-03 14:55:00|6189.03|6189.03|6198.35|6198.35|6198.43|6198.43|6187.25|6187.25|0
1593788400000|2020-07-03 15:00:00|6198.55|6198.55|6195.48|6195.48|6199.05|6199.05|6192.24|6192.24|0
1593788700000|2020-07-03 15:05:00|6195.38|6195.38|6192.03|6192.03|6195.89|6195.89|6189.8|6189.8|0
1593789000000|2020-07-03 15:10:00|6191.46|6191.46|6188.59|6188.59|6191.91|6191.91|6187.84|6187.84|0
1593789300000|2020-07-03 15:15:00|6190.44|6190.44|6186.68|6186.68|6190.82|6190.82|6182.12|6182.12|0
1593789600000|2020-07-03 15:20:00|6186.88|6186.88|6185.81|6185.81|6186.88|6186.88|6182.11|6182.11|0
1593789900000|2020-07-03 15:25:00|6186.38|6186.38|6175.45|6175.45|6186.87|6186.87|6174.42|6174.42|0
1594019700000|2020-07-06 07:15:00|6433.12|6433.12|6453.84|6453.84|6462.44|6462.44|6427.67|6427.67|0
1594020000000|2020-07-06 07:20:00|6451.3|6451.3|6453.18|6453.18|6470.25|6470.25|6441.78|6441.78|0
1594020300000|2020-07-06 07:25:00|6450.65|6450.65|6420.19|6420.19|6457.67|6457.67|6419.1|6419.1|0
1594020600000|2020-07-06 07:30:00|6419.62|6419.62|6422.64|6422.64|6440.87|6440.87|6419.62|6419.62|0
1594020900000|2020-07-06 07:35:00|6423.22|6423.22|6429.59|6429.59|6432.15|6432.15|6423.22|6423.22|0
1594021200000|2020-07-06 07:40:00|6429.8|6429.8|6447.27|6447.27|6450.96|6450.96|6429.8|6429.8|0
1594021500000|2020-07-06 07:45:00|6447.37|6447.37|6470.69|6470.69|6475.83|6475.83|6442.42|6442.42|0
1594021800000|2020-07-06 07:50:00|6471.27|6471.27|6468.9|6468.9|6478.37|6478.37|6468.52|6468.52|0
1594022100000|2020-07-06 07:55:00|6469.21|6469.21|6461.41|6461.41|6476.6|6476.6|6457.64|6457.64|0
1594022400000|2020-07-06 08:00:00|6462.56|6462.56|6457.79|6457.79|6463.42|6463.42|6451.05|6451.05|0
1594022700000|2020-07-06 08:05:00|6460.33|6460.33|6448.61|6448.61|6467.98|6467.98|6445.22|6445.22|0
1594023000000|2020-07-06 08:10:00|6448.03|6448.03|6447.3|6447.3|6449.84|6449.84|6434.24|6434.24|0
1594023300000|2020-07-06 08:15:00|6444.76|6444.76|6436.38|6436.38|6447.06|6447.06|6433.42|6433.42|0
1594023600000|2020-07-06 08:20:00|6438.03|6438.03|6430.67|6430.67|6443.03|6443.03|6430.67|6430.67|0
1594023900000|2020-07-06 08:25:00|6432.04|6432.04|6445.31|6445.31|6449.73|6449.73|6432.04|6432.04|0
1594024200000|2020-07-06 08:30:00|6444.42|6444.42|6436.8|6436.8|6444.42|6444.42|6434.64|6434.64|0
1594024500000|2020-07-06 08:35:00|6435.65|6435.65|6409.75|6409.75|6435.65|6435.65|6406.31|6406.31|0
1594024800000|2020-07-06 08:40:00|6409.17|6409.17|6423.64|6423.64|6423.64|6423.64|6407.8|6407.8|0
1594025100000|2020-07-06 08:45:00|6423.84|6423.84|6431.25|6431.25|6438.24|6438.24|6423.84|6423.84|0
1594025400000|2020-07-06 08:50:00|6430.68|6430.68|6416.45|6416.45|6433.17|6433.17|6415.87|6415.87|0
1594025700000|2020-07-06 08:55:00|6416.07|6416.07|6417.73|6417.73|6419.86|6419.86|6414.62|6414.62|0
1594026000000|2020-07-06 09:00:00|6417.35|6417.35|6423.84|6423.84|6424.15|6424.15|6415.68|6415.68|0
1594026300000|2020-07-06 09:05:00|6423.27|6423.27|6413.22|6413.22|6423.27|6423.27|6411.41|6411.41|0
1594026600000|2020-07-06 09:10:00|6411.29|6411.29|6412.75|6412.75|6417.94|6417.94|6403.93|6403.93|0
1594026900000|2020-07-06 09:15:00|6412.55|6412.55|6421.33|6421.33|6423.11|6423.11|6411.19|6411.19|0
1594027200000|2020-07-06 09:20:00|6421.22|6421.22|6435.34|6435.34|6438.37|6438.37|6416.84|6416.84|0
1594027500000|2020-07-06 09:25:00|6435.14|6435.14|6446.75|6446.75|6446.75|6446.75|6432.57|6432.57|0
1594027800000|2020-07-06 09:30:00|6447.51|6447.51|6448.4|6448.4|6455.44|6455.44|6442.09|6442.09|0
1594028100000|2020-07-06 09:35:00|6448.42|6448.42|6442.27|6442.27|6456.2|6456.2|6440.53|6440.53|0
1594028400000|2020-07-06 09:40:00|6443.41|6443.41|6445.09|6445.09|6447.3|6447.3|6443.03|6443.03|0
1594028700000|2020-07-06 09:45:00|6445.66|6445.66|6442.55|6442.55|6456.66|6456.66|6442.55|6442.55|0
1594029000000|2020-07-06 09:50:00|6441.28|6441.28|6439.52|6439.52|6444.97|6444.97|6437.09|6437.09|0
1594029300000|2020-07-06 09:55:00|6439.62|6439.62|6448.46|6448.46|6450.69|6450.69|6439.62|6439.62|0
1594029600000|2020-07-06 10:00:00|6448.56|6448.56|6459.94|6459.94|6462.07|6462.07|6448.46|6448.46|0
1594029900000|2020-07-06 10:05:00|6459.84|6459.84|6448.8|6448.8|6459.84|6459.84|6448.8|6448.8|0
1594030200000|2020-07-06 10:10:00|6449.37|6449.37|6451.71|6451.71|6454.28|6454.28|6444.63|6444.63|0
1594030500000|2020-07-06 10:15:00|6451.14|6451.14|6442.8|6442.8|6451.14|6451.14|6442.8|6442.8|0
1594030800000|2020-07-06 10:20:00|6444.07|6444.07|6450.59|6450.59|6451.85|6451.85|6436.99|6436.99|0
1594031100000|2020-07-06 10:25:00|6450.79|6450.79|6447.79|6447.79|6450.79|6450.79|6447.79|6447.79|0
1594031400000|2020-07-06 10:30:00|6448.1|6448.1|6442.52|6442.52|6449.58|6449.58|6442.52|6442.52|0
1594031700000|2020-07-06 10:35:00|6443.1|6443.1|6420.27|6420.27|6443.1|6443.1|6419.69|6419.69|0
1594032000000|2020-07-06 10:40:00|6420.17|6420.17|6419.9|6419.9|6421.08|6421.08|6414.48|6414.48|0
1594032300000|2020-07-06 10:45:00|6418.63|6418.63|6418.86|6418.86|6418.86|6418.86|6414.27|6414.27|0
1594032600000|2020-07-06 10:50:00|6418.48|6418.48|6413.85|6413.85|6419.27|6419.27|6410.65|6410.65|0
1594032900000|2020-07-06 10:55:00|6413.83|6413.83|6417.89|6417.89|6417.89|6417.89|6409.64|6409.64|0
1594033200000|2020-07-06 11:00:00|6418.1|6418.1|6412.59|6412.59|6425.15|6425.15|6412.59|6412.59|0
1594033500000|2020-07-06 11:05:00|6412.28|6412.28|6411.63|6411.63|6412.28|6412.28|6405.09|6405.09|0
1594033800000|2020-07-06 11:10:00|6411.53|6411.53|6412.13|6412.13|6417.01|6417.01|6406.92|6406.92|0
1594034100000|2020-07-06 11:15:00|6412.44|6412.44|6413.68|6413.68|6415.51|6415.51|6411.64|6411.64|0
1594034400000|2020-07-06 11:20:00|6414.06|6414.06|6409.33|6409.33|6414.06|6414.06|6405.91|6405.91|0
1594034700000|2020-07-06 11:25:00|6409.43|6409.43|6416.04|6416.04|6416.04|6416.04|6409.43|6409.43|0
1594035000000|2020-07-06 11:30:00|6415.94|6415.94|6407.26|6407.26|6416.81|6416.81|6407.26|6407.26|0
1594035300000|2020-07-06 11:35:00|6406.95|6406.95|6410.43|6410.43|6412.29|6412.29|6406.85|6406.85|0
1594035600000|2020-07-06 11:40:00|6409.16|6409.16|6411.44|6411.44|6412.4|6412.4|6409.16|6409.16|0
1594035900000|2020-07-06 11:45:00|6411.46|6411.46|6408.55|6408.55|6414.5|6414.5|6408.55|6408.55|0
1594036200000|2020-07-06 11:50:00|6408.93|6408.93|6414.65|6414.65|6414.65|6414.65|6407.08|6407.08|0
1594036500000|2020-07-06 11:55:00|6415.03|6415.03|6425.52|6425.52|6429.03|6429.03|6415.03|6415.03|0
1594036800000|2020-07-06 12:00:00|6425.73|6425.73|6431.18|6431.18|6433.01|6433.01|6425.63|6425.63|0
1594037100000|2020-07-06 12:05:00|6431.28|6431.28|6434.53|6434.53|6434.73|6434.73|6429.77|6429.77|0
1594037400000|2020-07-06 12:10:00|6434.91|6434.91|6437.51|6437.51|6437.96|6437.96|6432.22|6432.22|0
1594037700000|2020-07-06 12:15:00|6438.78|6438.78|6441.85|6441.85|6445.95|6445.95|6438.78|6438.78|0
1594038000000|2020-07-06 12:20:00|6440.58|6440.58|6448.47|6448.47|6448.47|6448.47|6437.46|6437.46|0
1594038300000|2020-07-06 12:25:00|6448.78|6448.78|6451.16|6451.16|6451.16|6451.16|6446.03|6446.03|0
1594038600000|2020-07-06 12:30:00|6449.9|6449.9|6449.59|6449.59|6454.66|6454.66|6446.2|6446.2|0
1594038900000|2020-07-06 12:35:00|6452.21|6452.21|6451.5|6451.5|6452.42|6452.42|6447.12|6447.12|0
1594039200000|2020-07-06 12:40:00|6450.24|6450.24|6432.9|6432.9|6450.24|6450.24|6432.8|6432.8|0
1594039500000|2020-07-06 12:45:00|6434.75|6434.75|6424.09|6424.09|6436.6|6436.6|6422.95|6422.95|0
1594039800000|2020-07-06 12:50:00|6425.74|6425.74|6434.29|6434.29|6434.29|6434.29|6425.74|6425.74|0
1594040100000|2020-07-06 12:55:00|6434.4|6434.4|6438.09|6438.09|6438.16|6438.16|6434.4|6434.4|0
1594040400000|2020-07-06 13:00:00|6438.19|6438.19|6435.14|6435.14|6438.47|6438.47|6434.22|6434.22|0
1594040700000|2020-07-06 13:05:00|6434.76|6434.76|6434.14|6434.14|6436.41|6436.41|6429.9|6429.9|0
1594041000000|2020-07-06 13:10:00|6434.1|6434.1|6443.19|6443.19|6450.57|6450.57|6434.1|6434.1|0
1594041300000|2020-07-06 13:15:00|6443.09|6443.09|6443.3|6443.3|6443.58|6443.58|6434.84|6434.84|0
1594041600000|2020-07-06 13:20:00|6444.26|6444.26|6438.9|6438.9|6444.26|6444.26|6433.92|6433.92|0
1594041900000|2020-07-06 13:25:00|6439.28|6439.28|6428.73|6428.73|6439.28|6439.28|6426.19|6426.19|0
1594042200000|2020-07-06 13:30:00|6431.15|6431.15|6438.21|6438.21|6442.62|6442.62|6419.22|6419.22|0
1594042500000|2020-07-06 13:35:00|6438.97|6438.97|6440.29|6440.29|6442.08|6442.08|6430.07|6430.07|0
1594042800000|2020-07-06 13:40:00|6441.06|6441.06|6452.45|6452.45|6452.45|6452.45|6438.33|6438.33|0
1594043100000|2020-07-06 13:45:00|6453.72|6453.72|6461.36|6461.36|6468.87|6468.87|6453.52|6453.52|0
1594043400000|2020-07-06 13:50:00|6462.63|6462.63|6457.58|6457.58|6463.5|6463.5|6457.48|6457.48|0
1594043700000|2020-07-06 13:55:00|6459.42|6459.42|6450.77|6450.77|6460.78|6460.78|6450.77|6450.77|0
1594044000000|2020-07-06 14:00:00|6453.31|6453.31|6441.09|6441.09|6482.3|6482.3|6436.91|6436.91|0
1594044300000|2020-07-06 14:05:00|6441.67|6441.67|6427.85|6427.85|6441.67|6441.67|6419.08|6419.08|0
1594044600000|2020-07-06 14:10:00|6427.95|6427.95|6421.28|6421.28|6429.21|6429.21|6418.25|6418.25|0
1594044900000|2020-07-06 14:15:00|6420.51|6420.51|6426.52|6426.52|6438.07|6438.07|6419.18|6419.18|0
1594045200000|2020-07-06 14:20:00|6425.94|6425.94|6400.6|6400.6|6425.94|6425.94|6397.48|6397.48|0
1594045500000|2020-07-06 14:25:00|6399.33|6399.33|6402.61|6402.61|6408.35|6408.35|6388.73|6388.73|0
1594045800000|2020-07-06 14:30:00|6401.46|6401.46|6412.34|6412.34|6412.34|6412.34|6397.35|6397.35|0
1594046100000|2020-07-06 14:35:00|6411.07|6411.07|6422.8|6422.8|6422.8|6422.8|6410.97|6410.97|0
1594046400000|2020-07-06 14:40:00|6424.07|6424.07|6421.85|6421.85|6425.63|6425.63|6415.04|6415.04|0
1594046700000|2020-07-06 14:45:00|6420.58|6420.58|6427.51|6427.51|6431.95|6431.95|6418.35|6418.35|0
1594047000000|2020-07-06 14:50:00|6427.71|6427.71|6438.82|6438.82|6438.82|6438.82|6427.4|6427.4|0
1594047300000|2020-07-06 14:55:00|6439.1|6439.1|6441.34|6441.34|6441.35|6441.35|6428.52|6428.52|0
1594047600000|2020-07-06 15:00:00|6440.77|6440.77|6446.67|6446.67|6446.87|6446.87|6435.3|6435.3|0
1594047900000|2020-07-06 15:05:00|6446.29|6446.29|6440.44|6440.44|6447.42|6447.42|6437.64|6437.64|0
1594048200000|2020-07-06 15:10:00|6441.71|6441.71|6440.93|6440.93|6451.67|6451.67|6438.39|6438.39|0
1594048500000|2020-07-06 15:15:00|6440.55|6440.55|6450.93|6450.93|6451.62|6451.62|6436.47|6436.47|0
1594048800000|2020-07-06 15:20:00|6450.55|6450.55|6446.72|6446.72|6450.55|6450.55|6438.78|6438.78|0
1594049100000|2020-07-06 15:25:00|6447.99|6447.99|6455.71|6455.71|6455.71|6455.71|6442.42|6442.42|0
1594106100000|2020-07-07 07:15:00|6389.31|6389.31|6379.77|6379.77|6391.71|6391.71|6373.21|6373.21|0
1594106400000|2020-07-07 07:20:00|6379.19|6379.19|6378.14|6378.14|6393.41|6393.41|6375.61|6375.61|0
1594106700000|2020-07-07 07:25:00|6377.83|6377.83|6384.31|6384.31|6384.41|6384.41|6363.64|6363.64|0
1594107000000|2020-07-07 07:30:00|6385.46|6385.46|6399.18|6399.18|6399.18|6399.18|6380.03|6380.03|0
1594107300000|2020-07-07 07:35:00|6398.8|6398.8|6389.72|6389.72|6410.47|6410.47|6381.37|6381.37|0
1594107600000|2020-07-07 07:40:00|6390.87|6390.87|6406.05|6406.05|6406.43|6406.43|6389.03|6389.03|0
1594107900000|2020-07-07 07:45:00|6404.89|6404.89|6401.22|6401.22|6404.89|6404.89|6393.55|6393.55|0
1594108200000|2020-07-07 07:50:00|6401.18|6401.18|6399.62|6399.62|6416.39|6416.39|6398.66|6398.66|0
1594108500000|2020-07-07 07:55:00|6399.24|6399.24|6424.19|6424.19|6429.6|6429.6|6397.35|6397.35|0
1594108800000|2020-07-07 08:00:00|6426.73|6426.73|6439.54|6439.54|6445.06|6445.06|6425.86|6425.86|0
1594109100000|2020-07-07 08:05:00|6438.97|6438.97|6445.27|6445.27|6445.27|6445.27|6429.51|6429.51|0
1594109400000|2020-07-07 08:10:00|6442.73|6442.73|6443.85|6443.85|6453.14|6453.14|6439.24|6439.24|0
1594109700000|2020-07-07 08:15:00|6440.04|6440.04|6439.07|6439.07|6448.12|6448.12|6438.11|6438.11|0
1594110000000|2020-07-07 08:20:00|6440.22|6440.22|6442.2|6442.2|6453.51|6453.51|6439.45|6439.45|0
1594110300000|2020-07-07 08:25:00|6441.42|6441.42|6408.44|6408.44|6441.42|6441.42|6407.85|6407.85|0
1594110600000|2020-07-07 08:30:00|6408.06|6408.06|6426.78|6426.78|6427|6427|6402.53|6402.53|0
1594110900000|2020-07-07 08:35:00|6425.51|6425.51|6424.1|6424.1|6425.51|6425.51|6416.45|6416.45|0
1594111200000|2020-07-07 08:40:00|6425.37|6425.37|6422.38|6422.38|6426.8|6426.8|6420.85|6420.85|0
1594111500000|2020-07-07 08:45:00|6422.77|6422.77|6431.73|6431.73|6437.08|6437.08|6422.38|6422.38|0
1594111800000|2020-07-07 08:50:00|6432.11|6432.11|6441.44|6441.44|6442.13|6442.13|6429.93|6429.93|0
1594112100000|2020-07-07 08:55:00|6441.06|6441.06|6435.23|6435.23|6441.06|6441.06|6432.73|6432.73|0
1594112400000|2020-07-07 09:00:00|6436.5|6436.5|6428.85|6428.85|6439.64|6439.64|6428.47|6428.47|0
1594112700000|2020-07-07 09:05:00|6428.77|6428.77|6417.85|6417.85|6428.77|6428.77|6415.11|6415.11|0
1594113000000|2020-07-07 09:10:00|6417.65|6417.65|6416.34|6416.34|6419.76|6419.76|6412.37|6412.37|0
1594113300000|2020-07-07 09:15:00|6415.77|6415.77|6415.08|6415.08|6419.34|6419.34|6413.63|6413.63|0
1594113600000|2020-07-07 09:20:00|6414.4|6414.4|6406.43|6406.43|6414.4|6414.4|6404.55|6404.55|0
1594113900000|2020-07-07 09:25:00|6406.01|6406.01|6403.74|6403.74|6406.01|6406.01|6393.38|6393.38|0
1594114200000|2020-07-07 09:30:00|6404.04|6404.04|6415.13|6415.13|6416.97|6416.97|6404.04|6404.04|0
1594114500000|2020-07-07 09:35:00|6415.33|6415.33|6423.25|6423.25|6423.39|6423.39|6415.33|6415.33|0
1594114800000|2020-07-07 09:40:00|6422.48|6422.48|6416.66|6416.66|6423.95|6423.95|6416.66|6416.66|0
1594115100000|2020-07-07 09:45:00|6415.99|6415.99|6414.24|6414.24|6416.98|6416.98|6412.48|6412.48|0
1594115400000|2020-07-07 09:50:00|6412.71|6412.71|6407.45|6407.45|6412.71|6412.71|6402.1|6402.1|0
1594115700000|2020-07-07 09:55:00|6408.02|6408.02|6408.4|6408.4|6410.74|6410.74|6403.47|6403.47|0
1594116000000|2020-07-07 10:00:00|6410.94|6410.94|6407.6|6407.6|6416.09|6416.09|6402.64|6402.64|0
1594116300000|2020-07-07 10:05:00|6408.87|6408.87|6407.77|6407.77|6411.41|6411.41|6406.12|6406.12|0
1594116600000|2020-07-07 10:10:00|6408.35|6408.35|6405.69|6405.69|6412.05|6412.05|6401.52|6401.52|0
1594116900000|2020-07-07 10:15:00|6406.96|6406.96|6399.34|6399.34|6407.54|6407.54|6391.85|6391.85|0
1594117200000|2020-07-07 10:20:00|6399.92|6399.92|6408.41|6408.41|6412.77|6412.77|6396.34|6396.34|0
1594117500000|2020-07-07 10:25:00|6407.83|6407.83|6417.15|6417.15|6417.15|6417.15|6406.74|6406.74|0
1594117800000|2020-07-07 10:30:00|6417.11|6417.11|6422.71|6422.71|6425.36|6425.36|6414.62|6414.62|0
1594118100000|2020-07-07 10:35:00|6422.13|6422.13|6434.04|6434.04|6438.21|6438.21|6422.13|6422.13|0
1594118400000|2020-07-07 10:40:00|6434.61|6434.61|6431.85|6431.85|6437.55|6437.55|6431.85|6431.85|0
1594118700000|2020-07-07 10:45:00|6433.12|6433.12|6430.31|6430.31|6435.96|6435.96|6430.31|6430.31|0
1594119000000|2020-07-07 10:50:00|6430.1|6430.1|6438.98|6438.98|6439.1|6439.1|6425.11|6425.11|0
1594119300000|2020-07-07 10:55:00|6438.4|6438.4|6434.7|6434.7|6438.81|6438.81|6428.5|6428.5|0
1594119600000|2020-07-07 11:00:00|6429.63|6429.63|6435.31|6435.31|6439.52|6439.52|6427.3|6427.3|0
1594119900000|2020-07-07 11:05:00|6435.41|6435.41|6429.93|6429.93|6435.41|6435.41|6429.74|6429.74|0
1594120200000|2020-07-07 11:10:00|6430.31|6430.31|6436.36|6436.36|6437.43|6437.43|6430.31|6430.31|0
1594120500000|2020-07-07 11:15:00|6435.79|6435.79|6433.14|6433.14|6435.79|6435.79|6431.8|6431.8|0
1594120800000|2020-07-07 11:20:00|6433.52|6433.52|6423.62|6423.62|6437.67|6437.67|6423.62|6423.62|0
1594121100000|2020-07-07 11:25:00|6424.19|6424.19|6425.6|6425.6|6425.6|6425.6|6422.92|6422.92|0
1594121400000|2020-07-07 11:30:00|6426.87|6426.87|6417.14|6417.14|6433.57|6433.57|6417.14|6417.14|0
1594121700000|2020-07-07 11:35:00|6420.05|6420.05|6421.22|6421.22|6422.97|6422.97|6419.74|6419.74|0
1594122000000|2020-07-07 11:40:00|6419.95|6419.95|6425.34|6425.34|6431.33|6431.33|6419.95|6419.95|0
1594122300000|2020-07-07 11:45:00|6425.91|6425.91|6428.12|6428.12|6431.67|6431.67|6424.75|6424.75|0
1594122600000|2020-07-07 11:50:00|6428.69|6428.69|6418.96|6418.96|6428.69|6428.69|6418.96|6418.96|0
1594122900000|2020-07-07 11:55:00|6419.35|6419.35|6422.74|6422.74|6423.94|6423.94|6416.81|6416.81|0
1594123200000|2020-07-07 12:00:00|6422.44|6422.44|6427.41|6427.41|6427.41|6427.41|6417.69|6417.69|0
1594123500000|2020-07-07 12:05:00|6428.57|6428.57|6430.43|6430.43|6434.92|6434.92|6428.5|6428.5|0
1594123800000|2020-07-07 12:10:00|6430.55|6430.55|6424.93|6424.93|6430.75|6430.75|6423.02|6423.02|0
1594124100000|2020-07-07 12:15:00|6424.73|6424.73|6412.02|6412.02|6424.73|6424.73|6412.02|6412.02|0
1594124400000|2020-07-07 12:20:00|6411.81|6411.81|6408.51|6408.51|6411.81|6411.81|6405.93|6405.93|0
1594124700000|2020-07-07 12:25:00|6409|6409|6408.39|6408.39|6412.32|6412.32|6408.01|6408.01|0
1594125000000|2020-07-07 12:30:00|6408.45|6408.45|6410|6410|6410.89|6410.89|6404.68|6404.68|0
1594125300000|2020-07-07 12:35:00|6409.92|6409.92|6403.05|6403.05|6409.92|6409.92|6402.74|6402.74|0
1594125600000|2020-07-07 12:40:00|6403.15|6403.15|6402.94|6402.94|6404.66|6404.66|6402.17|6402.17|0
1594125900000|2020-07-07 12:45:00|6401.67|6401.67|6405.17|6405.17|6406.31|6406.31|6401.67|6401.67|0
1594126200000|2020-07-07 12:50:00|6405.75|6405.75|6406.71|6406.71|6409.14|6409.14|6401.85|6401.85|0
1594126500000|2020-07-07 12:55:00|6407.98|6407.98|6418.34|6418.34|6418.34|6418.34|6407.87|6407.87|0
1594126800000|2020-07-07 13:00:00|6418.44|6418.44|6427.09|6427.09|6428.64|6428.64|6418.44|6418.44|0
1594127100000|2020-07-07 13:05:00|6427.05|6427.05|6432.1|6432.1|6432.92|6432.92|6426.97|6426.97|0
1594127400000|2020-07-07 13:10:00|6430.64|6430.64|6432.07|6432.07|6432.07|6432.07|6427.69|6427.69|0
1594127700000|2020-07-07 13:15:00|6431.69|6431.69|6430.61|6430.61|6433.62|6433.62|6430.23|6430.23|0
1594128000000|2020-07-07 13:20:00|6430.51|6430.51|6438.52|6438.52|6438.52|6438.52|6428.18|6428.18|0
1594128300000|2020-07-07 13:25:00|6435.99|6435.99|6440.37|6440.37|6440.95|6440.95|6431.74|6431.74|0
1594128600000|2020-07-07 13:30:00|6437.84|6437.84|6435.5|6435.5|6437.84|6437.84|6428.7|6428.7|0
1594128900000|2020-07-07 13:35:00|6434.92|6434.92|6417.03|6417.03|6434.98|6434.98|6416.34|6416.34|0
1594129200000|2020-07-07 13:40:00|6417.14|6417.14|6412.73|6412.73|6421.27|6421.27|6410.67|6410.67|0
1594129500000|2020-07-07 13:45:00|6413.3|6413.3|6422.2|6422.2|6427.33|6427.33|6413.3|6413.3|0
1594129800000|2020-07-07 13:50:00|6420.73|6420.73|6406.31|6406.31|6420.73|6420.73|6403.39|6403.39|0
1594130100000|2020-07-07 13:55:00|6405.93|6405.93|6408.51|6408.51|6409.26|6409.26|6399.68|6399.68|0
1594130400000|2020-07-07 14:00:00|6408.41|6408.41|6404.2|6404.2|6408.79|6408.79|6398.07|6398.07|0
1594130700000|2020-07-07 14:05:00|6405.95|6405.95|6396.78|6396.78|6406.33|6406.33|6396.78|6396.78|0
1594131000000|2020-07-07 14:10:00|6398.04|6398.04|6405.66|6405.66|6409.06|6409.06|6397.85|6397.85|0
1594131300000|2020-07-07 14:15:00|6404.4|6404.4|6402.72|6402.72|6404.78|6404.78|6401.17|6401.17|0
1594131600000|2020-07-07 14:20:00|6403.3|6403.3|6405.44|6405.44|6405.44|6405.44|6397.5|6397.5|0
1594131900000|2020-07-07 14:25:00|6405.54|6405.54|6410.09|6410.09|6414.57|6414.57|6404.53|6404.53|0
1594132200000|2020-07-07 14:30:00|6408.04|6408.04|6393.36|6393.36|6413.81|6413.81|6393.26|6393.26|0
1594132500000|2020-07-07 14:35:00|6392.1|6392.1|6392.07|6392.07|6396.76|6396.76|6390.13|6390.13|0
1594132800000|2020-07-07 14:40:00|6391.97|6391.97|6386.2|6386.2|6391.97|6391.97|6383.78|6383.78|0
1594133100000|2020-07-07 14:45:00|6385.05|6385.05|6381.13|6381.13|6385.05|6385.05|6375.5|6375.5|0
1594133400000|2020-07-07 14:50:00|6381.23|6381.23|6388.34|6388.34|6388.34|6388.34|6381.23|6381.23|0
1594133700000|2020-07-07 14:55:00|6387.76|6387.76|6399.9|6399.9|6401.37|6401.37|6387.76|6387.76|0
1594134000000|2020-07-07 15:00:00|6398.63|6398.63|6384.71|6384.71|6400.39|6400.39|6384.61|6384.61|0
1594134300000|2020-07-07 15:05:00|6385.29|6385.29|6385.14|6385.14|6388.31|6388.31|6381.97|6381.97|0
1594134600000|2020-07-07 15:10:00|6385.72|6385.72|6393.06|6393.06|6397.94|6397.94|6385.24|6385.24|0
1594134900000|2020-07-07 15:15:00|6393.27|6393.27|6403.38|6403.38|6403.38|6403.38|6393.16|6393.16|0
1594135200000|2020-07-07 15:20:00|6404.65|6404.65|6412.66|6412.66|6412.7|6412.7|6404.55|6404.55|0
1594135500000|2020-07-07 15:25:00|6413.23|6413.23|6406.24|6406.24|6413.37|6413.37|6403.82|6403.82|0
1594192500000|2020-07-08 07:15:00|6328.52|6328.52|6346.12|6346.12|6348|6348|6328.52|6328.52|0
1594192800000|2020-07-08 07:20:00|6345.36|6345.36|6356.13|6356.13|6366.23|6366.23|6338.8|6338.8|0
1594193100000|2020-07-08 07:25:00|6355.37|6355.37|6365.76|6365.76|6367.4|6367.4|6345.67|6345.67|0
1594193400000|2020-07-08 07:30:00|6368.39|6368.39|6367.04|6367.04|6370.93|6370.93|6364.84|6364.84|0
1594193700000|2020-07-08 07:35:00|6367.8|6367.8|6363.66|6363.66|6370.55|6370.55|6361.31|6361.31|0
1594194000000|2020-07-08 07:40:00|6363.55|6363.55|6376.45|6376.45|6376.45|6376.45|6363.55|6363.55|0
1594194300000|2020-07-08 07:45:00|6380.26|6380.26|6388.44|6388.44|6388.44|6388.44|6373.43|6373.43|0
1594194600000|2020-07-08 07:50:00|6388.33|6388.33|6369.81|6369.81|6390.8|6390.8|6369.81|6369.81|0
1594194900000|2020-07-08 07:55:00|6369.71|6369.71|6371.89|6371.89|6376.97|6376.97|6366.89|6366.89|0
1594195200000|2020-07-08 08:00:00|6372|6372|6358.03|6358.03|6372.38|6372.38|6354.62|6354.62|0
1594195500000|2020-07-08 08:05:00|6358.42|6358.42|6348.42|6348.42|6360.13|6360.13|6345.04|6345.04|0
1594195800000|2020-07-08 08:10:00|6347.15|6347.15|6362.67|6362.67|6371.24|6371.24|6344.15|6344.15|0
1594196100000|2020-07-08 08:15:00|6362.77|6362.77|6360.23|6360.23|6362.77|6362.77|6356.19|6356.19|0
1594196400000|2020-07-08 08:20:00|6359.65|6359.65|6365.68|6365.68|6370.51|6370.51|6359.65|6359.65|0
1594196700000|2020-07-08 08:25:00|6365.58|6365.58|6364.87|6364.87|6372.14|6372.14|6363.27|6363.27|0
1594197000000|2020-07-08 08:30:00|6365.25|6365.25|6375.45|6375.45|6375.56|6375.56|6364.15|6364.15|0
1594197300000|2020-07-08 08:35:00|6375.76|6375.76|6389.76|6389.76|6417.62|6417.62|6375.76|6375.76|0
1594197600000|2020-07-08 08:40:00|6391.03|6391.03|6390.23|6390.23|6398.63|6398.63|6390.23|6390.23|0
1594197900000|2020-07-08 08:45:00|6388.97|6388.97|6395.72|6395.72|6399.12|6399.12|6386.08|6386.08|0
1594198200000|2020-07-08 08:50:00|6396.11|6396.11|6381.48|6381.48|6396.11|6396.11|6381.38|6381.38|0
1594198500000|2020-07-08 08:55:00|6381.38|6381.38|6364.89|6364.89|6381.88|6381.88|6364.51|6364.51|0
1594198800000|2020-07-08 09:00:00|6365.37|6365.37|6358.53|6358.53|6369.13|6369.13|6357.74|6357.74|0
1594199100000|2020-07-08 09:05:00|6359.48|6359.48|6353.73|6353.73|6360.75|6360.75|6351.57|6351.57|0
1594199400000|2020-07-08 09:10:00|6353.42|6353.42|6343.84|6343.84|6356.35|6356.35|6343.84|6343.84|0
1594199700000|2020-07-08 09:15:00|6343.74|6343.74|6333.81|6333.81|6343.74|6343.74|6330.89|6330.89|0
1594200000000|2020-07-08 09:20:00|6334.01|6334.01|6342.03|6342.03|6342.34|6342.34|6327.52|6327.52|0
1594200300000|2020-07-08 09:25:00|6341.15|6341.15|6341.11|6341.11|6344.43|6344.43|6337.68|6337.68|0
1594200600000|2020-07-08 09:30:00|6341.13|6341.13|6350.07|6350.07|6353.75|6353.75|6340.84|6340.84|0
1594200900000|2020-07-08 09:35:00|6348.8|6348.8|6347.47|6347.47|6354.38|6354.38|6347.1|6347.1|0
1594201200000|2020-07-08 09:40:00|6347.68|6347.68|6335.71|6335.71|6349.7|6349.7|6335.29|6335.29|0
1594201500000|2020-07-08 09:45:00|6335.81|6335.81|6343.27|6343.27|6343.27|6343.27|6333.1|6333.1|0
1594201800000|2020-07-08 09:50:00|6343.68|6343.68|6343.31|6343.31|6349.04|6349.04|6337.86|6337.86|0
1594202100000|2020-07-08 09:55:00|6343.1|6343.1|6348.81|6348.81|6349.39|6349.39|6340.95|6340.95|0
1594202400000|2020-07-08 10:00:00|6348.7|6348.7|6351.27|6351.27|6351.27|6351.27|6344.92|6344.92|0
1594202700000|2020-07-08 10:05:00|6350.79|6350.79|6348.03|6348.03|6355.06|6355.06|6348.03|6348.03|0
1594203000000|2020-07-08 10:10:00|6346.76|6346.76|6348.5|6348.5|6348.5|6348.5|6343.2|6343.2|0
1594203300000|2020-07-08 10:15:00|6348.7|6348.7|6362.32|6362.32|6362.48|6362.48|6348.7|6348.7|0
1594203600000|2020-07-08 10:20:00|6363.08|6363.08|6360.37|6360.37|6367.26|6367.26|6355.32|6355.32|0
1594203900000|2020-07-08 10:25:00|6361.64|6361.64|6361.68|6361.68|6364.01|6364.01|6357.06|6357.06|0
1594204200000|2020-07-08 10:30:00|6360.41|6360.41|6356.62|6356.62|6361.11|6361.11|6356.14|6356.14|0
1594204500000|2020-07-08 10:35:00|6356.51|6356.51|6357.36|6357.36|6359.36|6359.36|6356.51|6356.51|0
1594204800000|2020-07-08 10:40:00|6357.46|6357.46|6366.29|6366.29|6367.94|6367.94|6357.46|6357.46|0
1594205100000|2020-07-08 10:45:00|6366.39|6366.39|6367.24|6367.24|6372|6372|6366.39|6366.39|0
1594205400000|2020-07-08 10:50:00|6367.34|6367.34|6377.27|6377.27|6381.78|6381.78|6366.08|6366.08|0
1594205700000|2020-07-08 10:55:00|6376|6376|6388.79|6388.79|6388.79|6388.79|6375.66|6375.66|0
1594206000000|2020-07-08 11:00:00|6387.87|6387.87|6391.75|6391.75|6393.02|6393.02|6379.89|6379.89|0
1594206300000|2020-07-08 11:05:00|6393.4|6393.4|6393|6393|6394.55|6394.55|6385.63|6385.63|0
1594206600000|2020-07-08 11:10:00|6393.38|6393.38|6382.35|6382.35|6398.69|6398.69|6382.35|6382.35|0
1594206900000|2020-07-08 11:15:00|6384|6384|6385.15|6385.15|6386.72|6386.72|6382.92|6382.92|0
1594207200000|2020-07-08 11:20:00|6384.94|6384.94|6370.01|6370.01|6384.94|6384.94|6369.36|6369.36|0
1594207500000|2020-07-08 11:25:00|6369.81|6369.81|6376.65|6376.65|6377.61|6377.61|6367.69|6367.69|0
1594207800000|2020-07-08 11:30:00|6376.45|6376.45|6375.74|6375.74|6377.71|6377.71|6369.54|6369.54|0
1594208100000|2020-07-08 11:35:00|6376.89|6376.89|6385.18|6385.18|6386.83|6386.83|6376.71|6376.71|0
1594208400000|2020-07-08 11:40:00|6385.08|6385.08|6386.64|6386.64|6388.29|6388.29|6385.08|6385.08|0
1594208700000|2020-07-08 11:45:00|6388.59|6388.59|6389.25|6389.25|6394.78|6394.78|6386.04|6386.04|0
1594209000000|2020-07-08 11:50:00|6388.87|6388.87|6391.61|6391.61|6392.98|6392.98|6387.33|6387.33|0
1594209300000|2020-07-08 11:55:00|6391.51|6391.51|6398.12|6398.12|6403.98|6403.98|6391|6391|0
1594209600000|2020-07-08 12:00:00|6398.7|6398.7|6388.51|6388.51|6398.7|6398.7|6388.51|6388.51|0
1594209900000|2020-07-08 12:05:00|6388.31|6388.31|6383.69|6383.69|6391.07|6391.07|6383.69|6383.69|0
1594210200000|2020-07-08 12:10:00|6382.17|6382.17|6379.23|6379.23|6384.95|6384.95|6379.23|6379.23|0
1594210500000|2020-07-08 12:15:00|6377.96|6377.96|6382.46|6382.46|6388.57|6388.57|6374.71|6374.71|0
1594210800000|2020-07-08 12:20:00|6382.56|6382.56|6378.67|6378.67|6385.84|6385.84|6378.67|6378.67|0
1594211100000|2020-07-08 12:25:00|6378.77|6378.77|6378.37|6378.37|6381.69|6381.69|6378.37|6378.37|0
1594211400000|2020-07-08 12:30:00|6377.8|6377.8|6376.79|6376.79|6384.1|6384.1|6376.79|6376.79|0
1594211700000|2020-07-08 12:35:00|6376.41|6376.41|6373.81|6373.81|6376.41|6376.41|6372.71|6372.71|0
1594212000000|2020-07-08 12:40:00|6373.4|6373.4|6370.3|6370.3|6375.26|6375.26|6367|6367|0
1594212300000|2020-07-08 12:45:00|6370.6|6370.6|6367.1|6367.1|6371.27|6371.27|6367|6367|0
1594212600000|2020-07-08 12:50:00|6367.21|6367.21|6374.14|6374.14|6374.14|6374.14|6367.02|6367.02|0
1594212900000|2020-07-08 12:55:00|6374.03|6374.03|6375.06|6375.06|6375.06|6375.06|6371.47|6371.47|0
1594213200000|2020-07-08 13:00:00|6375.17|6375.17|6375.55|6375.55|6378.24|6378.24|6374.38|6374.38|0
1594213500000|2020-07-08 13:05:00|6376.82|6376.82|6369.15|6369.15|6376.82|6376.82|6359.75|6359.75|0
1594213800000|2020-07-08 13:10:00|6369.26|6369.26|6364.17|6364.17|6369.36|6369.36|6362.05|6362.05|0
1594214100000|2020-07-08 13:15:00|6364.27|6364.27|6361.51|6361.51|6365.23|6365.23|6359.92|6359.92|0
1594214400000|2020-07-08 13:20:00|6361.41|6361.41|6366.18|6366.18|6366.18|6366.18|6359.41|6359.41|0
1594214700000|2020-07-08 13:25:00|6365.98|6365.98|6365.49|6365.49|6367.94|6367.94|6364.23|6364.23|0
1594215000000|2020-07-08 13:30:00|6365.39|6365.39|6368.17|6368.17|6372.68|6372.68|6356.55|6356.55|0
1594215300000|2020-07-08 13:35:00|6368.55|6368.55|6369.71|6369.71|6374.94|6374.94|6361.27|6361.27|0
1594215600000|2020-07-08 13:40:00|6370|6370|6370.69|6370.69|6374.8|6374.8|6366.74|6366.74|0
1594215900000|2020-07-08 13:45:00|6370.31|6370.31|6373.95|6373.95|6375.23|6375.23|6366.15|6366.15|0
1594216200000|2020-07-08 13:50:00|6374.67|6374.67|6392.76|6392.76|6393.17|6393.17|6374.67|6374.67|0
1594216500000|2020-07-08 13:55:00|6392.86|6392.86|6391.91|6391.91|6399.18|6399.18|6389.17|6389.17|0
1594216800000|2020-07-08 14:00:00|6391.53|6391.53|6402.44|6402.44|6404.12|6404.12|6389.54|6389.54|0
1594217100000|2020-07-08 14:05:00|6403.02|6403.02|6394.58|6394.58|6406.27|6406.27|6394.58|6394.58|0
1594217400000|2020-07-08 14:10:00|6394.48|6394.48|6388.96|6388.96|6397.25|6397.25|6385.31|6385.31|0
1594217700000|2020-07-08 14:15:00|6388.28|6388.28|6386.88|6386.88|6388.28|6388.28|6381.69|6381.69|0
1594218000000|2020-07-08 14:20:00|6387.09|6387.09|6380.77|6380.77|6390.72|6390.72|6380.77|6380.77|0
1594218300000|2020-07-08 14:25:00|6381.15|6381.15|6367.75|6367.75|6381.43|6381.43|6363.7|6363.7|0
1594218600000|2020-07-08 14:30:00|6369.02|6369.02|6370.78|6370.78|6375.67|6375.67|6367.55|6367.55|0
1594218900000|2020-07-08 14:35:00|6370.4|6370.4|6368.41|6368.41|6370.4|6370.4|6363.01|6363.01|0
1594219200000|2020-07-08 14:40:00|6368.52|6368.52|6366.6|6366.6|6371.53|6371.53|6364.95|6364.95|0
1594219500000|2020-07-08 14:45:00|6365.91|6365.91|6368.35|6368.35|6372.04|6372.04|6365.25|6365.25|0
1594219800000|2020-07-08 14:50:00|6367.97|6367.97|6373.56|6373.56|6373.87|6373.87|6367.78|6367.78|0
1594220100000|2020-07-08 14:55:00|6373.66|6373.66|6369.28|6369.28|6373.66|6373.66|6368.69|6368.69|0
1594220400000|2020-07-08 15:00:00|6369.38|6369.38|6362.66|6362.66|6369.86|6369.86|6360.41|6360.41|0
1594220700000|2020-07-08 15:05:00|6362.76|6362.76|6358.77|6358.77|6363.1|6363.1|6350.5|6350.5|0
1594221000000|2020-07-08 15:10:00|6357.5|6357.5|6371.14|6371.14|6373.19|6373.19|6357.5|6357.5|0
1594221300000|2020-07-08 15:15:00|6368.6|6368.6|6356.12|6356.12|6370.76|6370.76|6355.64|6355.64|0
1594221600000|2020-07-08 15:20:00|6356.32|6356.32|6343.67|6343.67|6357.1|6357.1|6342.98|6342.98|0
1594221900000|2020-07-08 15:25:00|6343.29|6343.29|6359.77|6359.77|6359.77|6359.77|6337.66|6337.66|0
1594278900000|2020-07-09 07:15:00|6383|6383|6393.4|6393.4|6394.88|6394.88|6369.97|6369.97|0
1594279200000|2020-07-09 07:20:00|6393.78|6393.78|6394.79|6394.79|6394.79|6394.79|6380.47|6380.47|0
1594279500000|2020-07-09 07:25:00|6395.17|6395.17|6397.16|6397.16|6397.88|6397.88|6389.3|6389.3|0
1594279800000|2020-07-09 07:30:00|6397.98|6397.98|6369.15|6369.15|6400.98|6400.98|6368.34|6368.34|0
1594280100000|2020-07-09 07:35:00|6368.39|6368.39|6372.33|6372.33|6373.09|6373.09|6359.25|6359.25|0
1594280400000|2020-07-09 07:40:00|6373.6|6373.6|6370.76|6370.76|6374.24|6374.24|6370.44|6370.44|0
1594280700000|2020-07-09 07:45:00|6369.61|6369.61|6375.76|6375.76|6382.3|6382.3|6369.61|6369.61|0
1594281000000|2020-07-09 07:50:00|6377.49|6377.49|6379.09|6379.09|6383.27|6383.27|6376.69|6376.69|0
1594281300000|2020-07-09 07:55:00|6378.88|6378.88|6393.39|6393.39|6393.39|6393.39|6378.88|6378.88|0
1594281600000|2020-07-09 08:00:00|6391.36|6391.36|6388.09|6388.09|6391.36|6391.36|6379.58|6379.58|0
1594281900000|2020-07-09 08:05:00|6388.47|6388.47|6404.49|6404.49|6407.12|6407.12|6387.67|6387.67|0
1594282200000|2020-07-09 08:10:00|6405.07|6405.07|6403.22|6403.22|6406.92|6406.92|6399.36|6399.36|0
1594282500000|2020-07-09 08:15:00|6403.8|6403.8|6397.57|6397.57|6407.11|6407.11|6397.57|6397.57|0
1594282800000|2020-07-09 08:20:00|6398.84|6398.84|6393.75|6393.75|6399.41|6399.41|6389.6|6389.6|0
1594283100000|2020-07-09 08:25:00|6394.17|6394.17|6392.02|6392.02|6400.26|6400.26|6390.35|6390.35|0
1594283400000|2020-07-09 08:30:00|6392.22|6392.22|6372.48|6372.48|6392.22|6392.22|6372.08|6372.08|0
1594283700000|2020-07-09 08:35:00|6372.1|6372.1|6381.28|6381.28|6381.28|6381.28|6366.65|6366.65|0
1594284000000|2020-07-09 08:40:00|6381.58|6381.58|6368.16|6368.16|6382.65|6382.65|6365.62|6365.62|0
1594284300000|2020-07-09 08:45:00|6365.62|6365.62|6363.02|6363.02|6365.62|6365.62|6360.39|6360.39|0
1594284600000|2020-07-09 08:50:00|6361.38|6361.38|6374.43|6374.43|6374.43|6374.43|6361.38|6361.38|0
1594284900000|2020-07-09 08:55:00|6375.58|6375.58|6376.08|6376.08|6377.23|6377.23|6372.88|6372.88|0
1594285200000|2020-07-09 09:00:00|6374.93|6374.93|6367.47|6367.47|6376.77|6376.77|6365.79|6365.79|0
1594285500000|2020-07-09 09:05:00|6366.2|6366.2|6364.89|6364.89|6367.57|6367.57|6362.28|6362.28|0
1594285800000|2020-07-09 09:10:00|6366.16|6366.16|6372.4|6372.4|6372.4|6372.4|6361.9|6361.9|0
1594286100000|2020-07-09 09:15:00|6371.82|6371.82|6348.57|6348.57|6371.82|6371.82|6348.57|6348.57|0
1594286400000|2020-07-09 09:20:00|6348.47|6348.47|6335.42|6335.42|6348.47|6348.47|6335.42|6335.42|0
1594286700000|2020-07-09 09:25:00|6334.66|6334.66|6342.33|6342.33|6342.33|6342.33|6334.42|6334.42|0
1594287000000|2020-07-09 09:30:00|6341.95|6341.95|6335.55|6335.55|6343.28|6343.28|6335.55|6335.55|0
1594287300000|2020-07-09 09:35:00|6335.53|6335.53|6328.48|6328.48|6335.53|6335.53|6326.33|6326.33|0
1594287600000|2020-07-09 09:40:00|6328.86|6328.86|6332|6332|6339.99|6339.99|6328.86|6328.86|0
1594287900000|2020-07-09 09:45:00|6332.58|6332.58|6342.7|6342.7|6347.59|6347.59|6332.58|6332.58|0
1594288200000|2020-07-09 09:50:00|6343.28|6343.28|6345.03|6345.03|6346.19|6346.19|6342.13|6342.13|0
1594288500000|2020-07-09 09:55:00|6344.93|6344.93|6343.62|6343.62|6347.14|6347.14|6343.62|6343.62|0
1594288800000|2020-07-09 10:00:00|6343.72|6343.72|6341.29|6341.29|6343.83|6343.83|6336.74|6336.74|0
1594289100000|2020-07-09 10:05:00|6341.19|6341.19|6343.09|6343.09|6346.94|6346.94|6340.73|6340.73|0
1594289400000|2020-07-09 10:10:00|6343.66|6343.66|6346.37|6346.37|6346.37|6346.37|6340.45|6340.45|0
1594289700000|2020-07-09 10:15:00|6346.75|6346.75|6354.45|6354.45|6357.25|6357.25|6346.66|6346.66|0
1594290000000|2020-07-09 10:20:00|6355.72|6355.72|6342.89|6342.89|6355.72|6355.72|6340.63|6340.63|0
1594290300000|2020-07-09 10:25:00|6342.68|6342.68|6341.24|6341.24|6345.52|6345.52|6339.88|6339.88|0
1594290600000|2020-07-09 10:30:00|6340.86|6340.86|6330.56|6330.56|6340.86|6340.86|6327.33|6327.33|0
1594290900000|2020-07-09 10:35:00|6330.94|6330.94|6334.33|6334.33|6334.9|6334.9|6329.27|6329.27|0
1594291200000|2020-07-09 10:40:00|6333.17|6333.17|6335.49|6335.49|6336.57|6336.57|6333.17|6333.17|0
1594291500000|2020-07-09 10:45:00|6336.44|6336.44|6328.5|6328.5|6336.62|6336.62|6325.25|6325.25|0
1594291800000|2020-07-09 10:50:00|6328.12|6328.12|6322.56|6322.56|6329.94|6329.94|6316.64|6316.64|0
1594292100000|2020-07-09 10:55:00|6320.02|6320.02|6326.56|6326.56|6326.56|6326.56|6319.54|6319.54|0
1594292400000|2020-07-09 11:00:00|6325.53|6325.53|6329.58|6329.58|6329.68|6329.68|6316.57|6316.57|0
1594292700000|2020-07-09 11:05:00|6329.01|6329.01|6322.46|6322.46|6330.97|6330.97|6320.81|6320.81|0
1594293000000|2020-07-09 11:10:00|6322.08|6322.08|6316.03|6316.03|6324.9|6324.9|6316.03|6316.03|0
1594293300000|2020-07-09 11:15:00|6317.18|6317.18|6323.23|6323.23|6323.6|6323.6|6315.51|6315.51|0
1594293600000|2020-07-09 11:20:00|6324|6324|6331.33|6331.33|6334.62|6334.62|6324|6324|0
1594293900000|2020-07-09 11:25:00|6330.95|6330.95|6345.46|6345.46|6352.58|6352.58|6330.54|6330.54|0
1594294200000|2020-07-09 11:30:00|6344.7|6344.7|6338.96|6338.96|6345.28|6345.28|6333.24|6333.24|0
1594294500000|2020-07-09 11:35:00|6337.31|6337.31|6328.46|6328.46|6337.7|6337.7|6326.91|6326.91|0
1594294800000|2020-07-09 11:40:00|6328.08|6328.08|6333.48|6333.48|6333.48|6333.48|6321.21|6321.21|0
1594295100000|2020-07-09 11:45:00|6333.58|6333.58|6329.59|6329.59|6337.28|6337.28|6328.46|6328.46|0
1594295400000|2020-07-09 11:50:00|6329.49|6329.49|6325|6325|6331.37|6331.37|6323.27|6323.27|0
1594295700000|2020-07-09 11:55:00|6325.21|6325.21|6325.03|6325.03|6330.94|6330.94|6323.76|6323.76|0
1594296000000|2020-07-09 12:00:00|6325.41|6325.41|6329.26|6329.26|6330.14|6330.14|6324.43|6324.43|0
1594296300000|2020-07-09 12:05:00|6330.41|6330.41|6332.65|6332.65|6332.75|6332.75|6328.3|6328.3|0
1594296600000|2020-07-09 12:10:00|6332.75|6332.75|6334.86|6334.86|6335.76|6335.76|6330.38|6330.38|0
1594296900000|2020-07-09 12:15:00|6334.65|6334.65|6343.22|6343.22|6344.49|6344.49|6333.01|6333.01|0
1594297200000|2020-07-09 12:20:00|6344.49|6344.49|6354.5|6354.5|6358.1|6358.1|6344.49|6344.49|0
1594297500000|2020-07-09 12:25:00|6354.4|6354.4|6356.34|6356.34|6362.47|6362.47|6353.91|6353.91|0
1594297800000|2020-07-09 12:30:00|6356.55|6356.55|6356.69|6356.69|6366.43|6366.43|6352.16|6352.16|0
1594298100000|2020-07-09 12:35:00|6357.26|6357.26|6358.94|6358.94|6359.52|6359.52|6354.74|6354.74|0
1594298400000|2020-07-09 12:40:00|6357.29|6357.29|6357.1|6357.1|6358.84|6358.84|6353.98|6353.98|0
1594298700000|2020-07-09 12:45:00|6357.49|6357.49|6363.33|6363.33|6363.49|6363.49|6357.49|6357.49|0
1594299000000|2020-07-09 12:50:00|6363.71|6363.71|6353.38|6353.38|6364.28|6364.28|6350|6350|0
1594299300000|2020-07-09 12:55:00|6353.76|6353.76|6360.81|6360.81|6360.81|6360.81|6353.76|6353.76|0
1594299600000|2020-07-09 13:00:00|6360.05|6360.05|6354.93|6354.93|6360.05|6360.05|6353.87|6353.87|0
1594299900000|2020-07-09 13:05:00|6354.83|6354.83|6358.79|6358.79|6359.86|6359.86|6354.83|6354.83|0
1594300200000|2020-07-09 13:10:00|6358.69|6358.69|6357.92|6357.92|6364.92|6364.92|6355.17|6355.17|0
1594300500000|2020-07-09 13:15:00|6357.81|6357.81|6360.98|6360.98|6360.98|6360.98|6354.5|6354.5|0
1594300800000|2020-07-09 13:20:00|6361.02|6361.02|6362.82|6362.82|6366.57|6366.57|6358.49|6358.49|0
1594301100000|2020-07-09 13:25:00|6362.9|6362.9|6367.1|6367.1|6368.58|6368.58|6362.32|6362.32|0
1594301400000|2020-07-09 13:30:00|6367.04|6367.04|6357.32|6357.32|6368.4|6368.4|6357.32|6357.32|0
1594301700000|2020-07-09 13:35:00|6357.22|6357.22|6340.11|6340.11|6357.22|6357.22|6339.5|6339.5|0
1594302000000|2020-07-09 13:40:00|6340|6340|6350.88|6350.88|6351.94|6351.94|6340|6340|0
1594302300000|2020-07-09 13:45:00|6349.62|6349.62|6341.92|6341.92|6349.62|6349.62|6336.37|6336.37|0
1594302600000|2020-07-09 13:50:00|6342.49|6342.49|6351.5|6351.5|6354.65|6354.65|6341.71|6341.71|0
1594302900000|2020-07-09 13:55:00|6351.12|6351.12|6359.99|6359.99|6359.99|6359.99|6347.94|6347.94|0
1594303200000|2020-07-09 14:00:00|6360.1|6360.1|6359.21|6359.21|6366.39|6366.39|6357.28|6357.28|0
1594303500000|2020-07-09 14:05:00|6357.94|6357.94|6359.15|6359.15|6367.31|6367.31|6355.35|6355.35|0
1594303800000|2020-07-09 14:10:00|6357.88|6357.88|6348.75|6348.75|6359.8|6359.8|6348.75|6348.75|0
1594304100000|2020-07-09 14:15:00|6350.01|6350.01|6338.65|6338.65|6350.59|6350.59|6338.65|6338.65|0
1594304400000|2020-07-09 14:20:00|6338.75|6338.75|6340.11|6340.11|6340.29|6340.29|6334.38|6334.38|0
1594304700000|2020-07-09 14:25:00|6339.73|6339.73|6349.11|6349.11|6349.11|6349.11|6339.73|6339.73|0
1594305000000|2020-07-09 14:30:00|6349.21|6349.21|6346.6|6346.6|6354.18|6354.18|6343.74|6343.74|0
1594305300000|2020-07-09 14:35:00|6346.5|6346.5|6307.98|6307.98|6347.07|6347.07|6307.98|6307.98|0
1594305600000|2020-07-09 14:40:00|6307.78|6307.78|6295.46|6295.46|6309.55|6309.55|6293.41|6293.41|0
1594305900000|2020-07-09 14:45:00|6294.31|6294.31|6290.85|6290.85|6298.58|6298.58|6287.59|6287.59|0
1594306200000|2020-07-09 14:50:00|6289.58|6289.58|6287.29|6287.29|6298.21|6298.21|6287.29|6287.29|0
1594306500000|2020-07-09 14:55:00|6286.53|6286.53|6268.4|6268.4|6286.53|6286.53|6260.46|6260.46|0
1594306800000|2020-07-09 15:00:00|6268.09|6268.09|6245.08|6245.08|6268.09|6268.09|6240.91|6240.91|0
1594307100000|2020-07-09 15:05:00|6246.35|6246.35|6270.62|6270.62|6277.66|6277.66|6245.18|6245.18|0
1594307400000|2020-07-09 15:10:00|6270.41|6270.41|6282.71|6282.71|6283.49|6283.49|6270.41|6270.41|0
1594307700000|2020-07-09 15:15:00|6282.81|6282.81|6244.29|6244.29|6282.81|6282.81|6244.29|6244.29|0
1594308000000|2020-07-09 15:20:00|6244.25|6244.25|6253.52|6253.52|6259.85|6259.85|6244.25|6244.25|0
1594308300000|2020-07-09 15:25:00|6253.9|6253.9|6266.14|6266.14|6266.14|6266.14|6247.07|6247.07|0
1594365300000|2020-07-10 07:15:00|6209.35|6209.35|6212.11|6212.11|6214.75|6214.75|6199.15|6199.15|0
1594365600000|2020-07-10 07:20:00|6210.84|6210.84|6247.77|6247.77|6247.77|6247.77|6209.46|6209.46|0
1594365900000|2020-07-10 07:25:00|6247.97|6247.97|6257.14|6257.14|6259.56|6259.56|6241.56|6241.56|0
1594366200000|2020-07-10 07:30:00|6257.52|6257.52|6248.85|6248.85|6261.73|6261.73|6247.38|6247.38|0
1594366500000|2020-07-10 07:35:00|6249.42|6249.42|6244.41|6244.41|6255.83|6255.83|6244.41|6244.41|0
1594366800000|2020-07-10 07:40:00|6245.68|6245.68|6236.87|6236.87|6246.94|6246.94|6236.49|6236.49|0
1594367100000|2020-07-10 07:45:00|6237.63|6237.63|6238.13|6238.13|6240.17|6240.17|6232.79|6232.79|0
1594367400000|2020-07-10 07:50:00|6239.85|6239.85|6264.65|6264.65|6265.03|6265.03|6239.85|6239.85|0
1594367700000|2020-07-10 07:55:00|6264.27|6264.27|6268.52|6268.52|6268.9|6268.9|6257.09|6257.09|0
1594368000000|2020-07-10 08:00:00|6269.67|6269.67|6314.54|6314.54|6318.99|6318.99|6269.67|6269.67|0
1594368300000|2020-07-10 08:05:00|6315.69|6315.69|6324.74|6324.74|6332.6|6332.6|6305.9|6305.9|0
1594368600000|2020-07-10 08:10:00|6325.32|6325.32|6306.48|6306.48|6338.65|6338.65|6306.26|6306.26|0
1594368900000|2020-07-10 08:15:00|6310.28|6310.28|6318.4|6318.4|6323.46|6323.46|6310.28|6310.28|0
1594369200000|2020-07-10 08:20:00|6317.52|6317.52|6318.74|6318.74|6322.78|6322.78|6314.26|6314.26|0
1594369500000|2020-07-10 08:25:00|6318.16|6318.16|6319.78|6319.78|6324.67|6324.67|6316.89|6316.89|0
1594369800000|2020-07-10 08:30:00|6320.16|6320.16|6302.84|6302.84|6325.72|6325.72|6301.25|6301.25|0
1594370100000|2020-07-10 08:35:00|6300.3|6300.3|6294.99|6294.99|6304.56|6304.56|6289.95|6289.95|0
1594370400000|2020-07-10 08:40:00|6294.97|6294.97|6291.5|6291.5|6295.3|6295.3|6285.48|6285.48|0
1594370700000|2020-07-10 08:45:00|6292.76|6292.76|6278.18|6278.18|6299.49|6299.49|6276.99|6276.99|0
1594371000000|2020-07-10 08:50:00|6277.8|6277.8|6266.24|6266.24|6279.65|6279.65|6263.3|6263.3|0
1594371300000|2020-07-10 08:55:00|6268.78|6268.78|6273.13|6273.13|6274.5|6274.5|6268.78|6268.78|0
1594371600000|2020-07-10 09:00:00|6273.34|6273.34|6287.69|6287.69|6290.22|6290.22|6273.34|6273.34|0
1594371900000|2020-07-10 09:05:00|6288.96|6288.96|6285.03|6285.03|6293.53|6293.53|6285.03|6285.03|0
1594372200000|2020-07-10 09:10:00|6283.76|6283.76|6283.36|6283.36|6286.47|6286.47|6280.38|6280.38|0
1594372500000|2020-07-10 09:15:00|6283.26|6283.26|6282.76|6282.76|6285.3|6285.3|6282.67|6282.67|0
1594372800000|2020-07-10 09:20:00|6282.18|6282.18|6285.04|6285.04|6285.04|6285.04|6273.99|6273.99|0
1594373100000|2020-07-10 09:25:00|6286.3|6286.3|6298.33|6298.33|6299.97|6299.97|6286.3|6286.3|0
1594373400000|2020-07-10 09:30:00|6295.79|6295.79|6295.93|6295.93|6300.98|6300.98|6290.52|6290.52|0
1594373700000|2020-07-10 09:35:00|6294.67|6294.67|6290.71|6290.71|6295.62|6295.62|6290.71|6290.71|0
1594374000000|2020-07-10 09:40:00|6290.61|6290.61|6289.94|6289.94|6294.72|6294.72|6289.94|6289.94|0
1594374300000|2020-07-10 09:45:00|6289.56|6289.56|6289|6289|6291.03|6291.03|6281.8|6281.8|0
1594374600000|2020-07-10 09:50:00|6289.78|6289.78|6297.82|6297.82|6300.94|6300.94|6289.78|6289.78|0
1594374900000|2020-07-10 09:55:00|6298.2|6298.2|6289.83|6289.83|6300.4|6300.4|6287.36|6287.36|0
1594375200000|2020-07-10 10:00:00|6289.93|6289.93|6288.21|6288.21|6296.65|6296.65|6288.21|6288.21|0
1594375500000|2020-07-10 10:05:00|6289.48|6289.48|6297.61|6297.61|6297.63|6297.63|6289.48|6289.48|0
1594375800000|2020-07-10 10:10:00|6298.76|6298.76|6295|6295|6299.38|6299.38|6293.56|6293.56|0
1594376100000|2020-07-10 10:15:00|6294.9|6294.9|6281.85|6281.85|6294.9|6294.9|6281.16|6281.16|0
1594376400000|2020-07-10 10:20:00|6282.43|6282.43|6275.13|6275.13|6284.01|6284.01|6275.13|6275.13|0
1594376700000|2020-07-10 10:25:00|6275.71|6275.71|6278.69|6278.69|6278.69|6278.69|6271.63|6271.63|0
1594377000000|2020-07-10 10:30:00|6279|6279|6282.12|6282.12|6282.98|6282.98|6277.67|6277.67|0
1594377300000|2020-07-10 10:35:00|6283.39|6283.39|6300.95|6300.95|6302.6|6302.6|6283.39|6283.39|0
1594377600000|2020-07-10 10:40:00|6300.27|6300.27|6299.17|6299.17|6301.13|6301.13|6297.85|6297.85|0
1594377900000|2020-07-10 10:45:00|6302.97|6302.97|6282.12|6282.12|6302.97|6302.97|6282.12|6282.12|0
1594378200000|2020-07-10 10:50:00|6282.88|6282.88|6288.93|6288.93|6291.86|6291.86|6282.88|6282.88|0
1594378500000|2020-07-10 10:55:00|6287.28|6287.28|6292.82|6292.82|6292.82|6292.82|6287|6287|0
1594378800000|2020-07-10 11:00:00|6291.59|6291.59|6298.67|6298.67|6299.26|6299.26|6286.99|6286.99|0
1594379100000|2020-07-10 11:05:00|6298.77|6298.77|6307.02|6307.02|6307.02|6307.02|6294.13|6294.13|0
1594379400000|2020-07-10 11:10:00|6307.4|6307.4|6306|6306|6307.4|6307.4|6303.9|6303.9|0
1594379700000|2020-07-10 11:15:00|6306.1|6306.1|6304.02|6304.02|6306.48|6306.48|6304.02|6304.02|0
1594380000000|2020-07-10 11:20:00|6303.64|6303.64|6303.15|6303.15|6305.58|6305.58|6297.23|6297.23|0
1594380300000|2020-07-10 11:25:00|6302.77|6302.77|6290.04|6290.04|6302.77|6302.77|6290.04|6290.04|0
1594380600000|2020-07-10 11:30:00|6290.42|6290.42|6274.68|6274.68|6291.08|6291.08|6274.68|6274.68|0
1594380900000|2020-07-10 11:35:00|6274.11|6274.11|6278.76|6278.76|6280.13|6280.13|6273.95|6273.95|0
1594381200000|2020-07-10 11:40:00|6278.38|6278.38|6278.18|6278.18|6279.08|6279.08|6274.28|6274.28|0
1594381500000|2020-07-10 11:45:00|6278.38|6278.38|6261.12|6261.12|6280.92|6280.92|6261.12|6261.12|0
1594381800000|2020-07-10 11:50:00|6262.39|6262.39|6263.49|6263.49|6270.97|6270.97|6261.62|6261.62|0
1594382100000|2020-07-10 11:55:00|6263.28|6263.28|6258.12|6258.12|6265.22|6265.22|6256.09|6256.09|0
1594382400000|2020-07-10 12:00:00|6258.51|6258.51|6257.53|6257.53|6262.29|6262.29|6254.31|6254.31|0
1594382700000|2020-07-10 12:05:00|6257.15|6257.15|6252.94|6252.94|6257.25|6257.25|6249.96|6249.96|0
1594383000000|2020-07-10 12:10:00|6253.15|6253.15|6243.58|6243.58|6253.15|6253.15|6242.23|6242.23|0
1594383300000|2020-07-10 12:15:00|6243.69|6243.69|6254.64|6254.64|6254.64|6254.64|6243.69|6243.69|0
1594383600000|2020-07-10 12:20:00|6254.13|6254.13|6248.25|6248.25|6254.13|6254.13|6248.2|6248.2|0
1594383900000|2020-07-10 12:25:00|6248.15|6248.15|6248.95|6248.95|6249.46|6249.46|6245.08|6245.08|0
1594384200000|2020-07-10 12:30:00|6247.8|6247.8|6262.59|6262.59|6264.86|6264.86|6247.8|6247.8|0
1594384500000|2020-07-10 12:35:00|6263.74|6263.74|6297.87|6297.87|6297.87|6297.87|6263.74|6263.74|0
1594384800000|2020-07-10 12:40:00|6299.02|6299.02|6290.25|6290.25|6302.5|6302.5|6287.86|6287.86|0
1594385100000|2020-07-10 12:45:00|6291.52|6291.52|6290.69|6290.69|6298.5|6298.5|6289.44|6289.44|0
1594385400000|2020-07-10 12:50:00|6291.27|6291.27|6281.69|6281.69|6291.27|6291.27|6280.55|6280.55|0
1594385700000|2020-07-10 12:55:00|6281.89|6281.89|6289.87|6289.87|6290.37|6290.37|6281.47|6281.47|0
1594386000000|2020-07-10 13:00:00|6290.25|6290.25|6305.78|6305.78|6308.9|6308.9|6289.87|6289.87|0
1594386300000|2020-07-10 13:05:00|6306.94|6306.94|6292.07|6292.07|6309.47|6309.47|6292.07|6292.07|0
1594386600000|2020-07-10 13:10:00|6291.91|6291.91|6295.52|6295.52|6302.07|6302.07|6289.56|6289.56|0
1594386900000|2020-07-10 13:15:00|6296.79|6296.79|6302.09|6302.09|6302.09|6302.09|6296.79|6296.79|0
1594387200000|2020-07-10 13:20:00|6301.89|6301.89|6302.48|6302.48|6305.87|6305.87|6301.14|6301.14|0
1594387500000|2020-07-10 13:25:00|6303.75|6303.75|6299.87|6299.87|6305.49|6305.49|6295.69|6295.69|0
1594387800000|2020-07-10 13:30:00|6300.25|6300.25|6305.8|6305.8|6315.09|6315.09|6300.25|6300.25|0
1594388100000|2020-07-10 13:35:00|6305.42|6305.42|6325.75|6325.75|6325.75|6325.75|6300.42|6300.42|0
1594388400000|2020-07-10 13:40:00|6326.9|6326.9|6326.85|6326.85|6330.43|6330.43|6317.66|6317.66|0
1594388700000|2020-07-10 13:45:00|6327.24|6327.24|6333.77|6333.77|6339.05|6339.05|6325.97|6325.97|0
1594389000000|2020-07-10 13:50:00|6335.04|6335.04|6326.42|6326.42|6336.68|6336.68|6325.45|6325.45|0
1594389300000|2020-07-10 13:55:00|6325.66|6325.66|6328.02|6328.02|6341.19|6341.19|6325.63|6325.63|0
1594389600000|2020-07-10 14:00:00|6326.75|6326.75|6315.08|6315.08|6326.75|6326.75|6314.01|6314.01|0
1594389900000|2020-07-10 14:05:00|6315.18|6315.18|6321.7|6321.7|6328.98|6328.98|6315.18|6315.18|0
1594390200000|2020-07-10 14:10:00|6321.6|6321.6|6330.38|6330.38|6332.92|6332.92|6321.6|6321.6|0
1594390500000|2020-07-10 14:15:00|6331.14|6331.14|6322.53|6322.53|6334.47|6334.47|6322.53|6322.53|0
1594390800000|2020-07-10 14:20:00|6323.68|6323.68|6314.75|6314.75|6330.48|6330.48|6313.48|6313.48|0
1594391100000|2020-07-10 14:25:00|6315.51|6315.51|6337.7|6337.7|6341.1|6341.1|6314.83|6314.83|0
1594391400000|2020-07-10 14:30:00|6337.32|6337.32|6349.12|6349.12|6355.44|6355.44|6334.8|6334.8|0
1594391700000|2020-07-10 14:35:00|6349.22|6349.22|6342.03|6342.03|6354.08|6354.08|6340.05|6340.05|0
1594392000000|2020-07-10 14:40:00|6342.41|6342.41|6364.15|6364.15|6368.71|6368.71|6342.41|6342.41|0
1594392300000|2020-07-10 14:45:00|6364.91|6364.91|6351.18|6351.18|6367.44|6367.44|6349.81|6349.81|0
1594392600000|2020-07-10 14:50:00|6351.28|6351.28|6350.23|6350.23|6352.93|6352.93|6343.99|6343.99|0
1594392900000|2020-07-10 14:55:00|6350.03|6350.03|6351.87|6351.87|6354.6|6354.6|6346.42|6346.42|0
1594393200000|2020-07-10 15:00:00|6350.6|6350.6|6344.43|6344.43|6351.76|6351.76|6344.43|6344.43|0
1594393500000|2020-07-10 15:05:00|6345.7|6345.7|6364.62|6364.62|6367.43|6367.43|6345.7|6345.7|0
1594393800000|2020-07-10 15:10:00|6365.2|6365.2|6363.8|6363.8|6366.47|6366.47|6359.07|6359.07|0
1594394100000|2020-07-10 15:15:00|6364.18|6364.18|6364.16|6364.16|6366.81|6366.81|6359.98|6359.98|0
1594394400000|2020-07-10 15:20:00|6364.24|6364.24|6361.97|6361.97|6366.97|6366.97|6357.19|6357.19|0
1594394700000|2020-07-10 15:25:00|6361.86|6361.86|6355.98|6355.98|6363.97|6363.97|6355.4|6355.4|0
1594624500000|2020-07-13 07:15:00|6454.16|6454.16|6460.74|6460.74|6470.09|6470.09|6452.89|6452.89|0
1594624800000|2020-07-13 07:20:00|6460.63|6460.63|6464.45|6464.45|6474.19|6474.19|6460.63|6460.63|0
1594625100000|2020-07-13 07:25:00|6465.6|6465.6|6442.86|6442.86|6471.49|6471.49|6435.26|6435.26|0
1594625400000|2020-07-13 07:30:00|6442.65|6442.65|6470.4|6470.4|6474.31|6474.31|6442.55|6442.55|0
1594625700000|2020-07-13 07:35:00|6471.55|6471.55|6473.25|6473.25|6479.74|6479.74|6466.11|6466.11|0
1594626000000|2020-07-13 07:40:00|6473.27|6473.27|6466.66|6466.66|6481.62|6481.62|6466.66|6466.66|0
1594626300000|2020-07-13 07:45:00|6466.28|6466.28|6450.62|6450.62|6466.28|6466.28|6448.57|6448.57|0
1594626600000|2020-07-13 07:50:00|6446.82|6446.82|6428.07|6428.07|6446.82|6446.82|6428.07|6428.07|0
1594626900000|2020-07-13 07:55:00|6427.5|6427.5|6427.76|6427.76|6432.55|6432.55|6421.96|6421.96|0
1594627200000|2020-07-13 08:00:00|6427.55|6427.55|6412.83|6412.83|6427.55|6427.55|6412.83|6412.83|0
1594627500000|2020-07-13 08:05:00|6413.04|6413.04|6435.9|6435.9|6438.22|6438.22|6410.48|6410.48|0
1594627800000|2020-07-13 08:10:00|6436|6436|6426.47|6426.47|6440.83|6440.83|6426.47|6426.47|0
1594628100000|2020-07-13 08:15:00|6427.74|6427.74|6402.99|6402.99|6428.18|6428.18|6402.99|6402.99|0
1594628400000|2020-07-13 08:20:00|6403.09|6403.09|6398.61|6398.61|6404.64|6404.64|6397.25|6397.25|0
1594628700000|2020-07-13 08:25:00|6398.41|6398.41|6402.62|6402.62|6405.16|6405.16|6395.03|6395.03|0
1594629000000|2020-07-13 08:30:00|6403|6403|6379.64|6379.64|6403.21|6403.21|6379.64|6379.64|0
1594629300000|2020-07-13 08:35:00|6380.22|6380.22|6389.52|6389.52|6389.52|6389.52|6375.05|6375.05|0
1594629600000|2020-07-13 08:40:00|6388.25|6388.25|6395.31|6395.31|6395.52|6395.52|6379.3|6379.3|0
1594629900000|2020-07-13 08:45:00|6395.62|6395.62|6396.05|6396.05|6397.32|6397.32|6386.62|6386.62|0
1594630200000|2020-07-13 08:50:00|6394.9|6394.9|6394.8|6394.8|6403.2|6403.2|6393.26|6393.26|0
1594630500000|2020-07-13 08:55:00|6394.42|6394.42|6383.41|6383.41|6394.42|6394.42|6380.5|6380.5|0
1594630800000|2020-07-13 09:00:00|6383.72|6383.72|6384.69|6384.69|6392.58|6392.58|6383.72|6383.72|0
1594631100000|2020-07-13 09:05:00|6383.42|6383.42|6377.39|6377.39|6383.91|6383.91|6377.39|6377.39|0
1594631400000|2020-07-13 09:10:00|6377.77|6377.77|6386.9|6386.9|6387.64|6387.64|6377.67|6377.67|0
1594631700000|2020-07-13 09:15:00|6386.52|6386.52|6396.36|6396.36|6400.13|6400.13|6384.16|6384.16|0
1594632000000|2020-07-13 09:20:00|6397.63|6397.63|6386.23|6386.23|6399.61|6399.61|6383.42|6383.42|0
1594632300000|2020-07-13 09:25:00|6385.47|6385.47|6390.77|6390.77|6391.15|6391.15|6384.61|6384.61|0
1594632600000|2020-07-13 09:30:00|6391.07|6391.07|6393.43|6393.43|6394.76|6394.76|6389.36|6389.36|0
1594632900000|2020-07-13 09:35:00|6394.7|6394.7|6398.66|6398.66|6401.52|6401.52|6394.32|6394.32|0
1594633200000|2020-07-13 09:40:00|6399.93|6399.93|6388.24|6388.24|6399.93|6399.93|6388.24|6388.24|0
1594633500000|2020-07-13 09:45:00|6388.14|6388.14|6393.97|6393.97|6394.52|6394.52|6387.76|6387.76|0
1594633800000|2020-07-13 09:50:00|6392.81|6392.81|6397.47|6397.47|6400.77|6400.77|6392.81|6392.81|0
1594634100000|2020-07-13 09:55:00|6397.57|6397.57|6401.59|6401.59|6402.86|6402.86|6394.88|6394.88|0
1594634400000|2020-07-13 10:00:00|6400.32|6400.32|6395.91|6395.91|6400.32|6400.32|6394.47|6394.47|0
1594634700000|2020-07-13 10:05:00|6395.15|6395.15|6391.68|6391.68|6396.42|6396.42|6385.97|6385.97|0
1594635000000|2020-07-13 10:10:00|6392.26|6392.26|6385.39|6385.39|6392.26|6392.26|6383.85|6383.85|0
1594635300000|2020-07-13 10:15:00|6386.54|6386.54|6394.77|6394.77|6397.18|6397.18|6386.54|6386.54|0
1594635600000|2020-07-13 10:20:00|6394.39|6394.39|6392.68|6392.68|6395.34|6395.34|6388.91|6388.91|0
1594635900000|2020-07-13 10:25:00|6392.3|6392.3|6398.24|6398.24|6398.62|6398.62|6391.65|6391.65|0
1594636200000|2020-07-13 10:30:00|6398.35|6398.35|6403.94|6403.94|6404.14|6404.14|6398.25|6398.25|0
1594636500000|2020-07-13 10:35:00|6403.18|6403.18|6398.71|6398.71|6403.18|6403.18|6395.6|6395.6|0
1594636800000|2020-07-13 10:40:00|6398.75|6398.75|6392.47|6392.47|6398.75|6398.75|6391.89|6391.89|0
1594637100000|2020-07-13 10:45:00|6392.16|6392.16|6385.55|6385.55|6392.16|6392.16|6384.03|6384.03|0
1594637400000|2020-07-13 10:50:00|6385.94|6385.94|6398.54|6398.54|6398.54|6398.54|6384.46|6384.46|0
1594637700000|2020-07-13 10:55:00|6398.16|6398.16|6409.55|6409.55|6410.6|6410.6|6398.16|6398.16|0
1594638000000|2020-07-13 11:00:00|6408.73|6408.73|6409.18|6409.18|6410.81|6410.81|6400.24|6400.24|0
1594638300000|2020-07-13 11:05:00|6410.44|6410.44|6409.16|6409.16|6414.99|6414.99|6406.92|6406.92|0
1594638600000|2020-07-13 11:10:00|6408.4|6408.4|6418.27|6418.27|6422.58|6422.58|6408.4|6408.4|0
1594638900000|2020-07-13 11:15:00|6418.37|6418.37|6415.15|6415.15|6418.37|6418.37|6414.56|6414.56|0
1594639200000|2020-07-13 11:20:00|6415.53|6415.53|6407.98|6407.98|6417|6417|6407.98|6407.98|0
1594639500000|2020-07-13 11:25:00|6407.88|6407.88|6413.11|6413.11|6414.17|6414.17|6407.88|6407.88|0
1594639800000|2020-07-13 11:30:00|6413.49|6413.49|6420.18|6420.18|6420.49|6420.49|6411.58|6411.58|0
1594640100000|2020-07-13 11:35:00|6419.8|6419.8|6425.79|6425.79|6426.44|6426.44|6419.8|6419.8|0
1594640400000|2020-07-13 11:40:00|6425.38|6425.38|6426.44|6426.44|6427.23|6427.23|6422.44|6422.44|0
1594640700000|2020-07-13 11:45:00|6426.55|6426.55|6421.46|6421.46|6431.71|6431.71|6421.08|6421.08|0
1594641000000|2020-07-13 11:50:00|6422.05|6422.05|6408.19|6408.19|6424|6424|6407.62|6407.62|0
1594641300000|2020-07-13 11:55:00|6407.19|6407.19|6404.56|6404.56|6407.19|6407.19|6403.41|6403.41|0
1594641600000|2020-07-13 12:00:00|6403.29|6403.29|6400.49|6400.49|6403.98|6403.98|6400.49|6400.49|0
1594641900000|2020-07-13 12:05:00|6400.11|6400.11|6397.95|6397.95|6400.79|6400.79|6397.54|6397.54|0
1594642200000|2020-07-13 12:10:00|6398.05|6398.05|6395.62|6395.62|6398.05|6398.05|6394.47|6394.47|0
1594642500000|2020-07-13 12:15:00|6395.6|6395.6|6394.35|6394.35|6399.1|6399.1|6394.35|6394.35|0
1594642800000|2020-07-13 12:20:00|6394.73|6394.73|6397.82|6397.82|6397.82|6397.82|6393.95|6393.95|0
1594643100000|2020-07-13 12:25:00|6398.39|6398.39|6405.17|6405.17|6405.17|6405.17|6397.73|6397.73|0
1594643400000|2020-07-13 12:30:00|6404.96|6404.96|6408.06|6408.06|6408.94|6408.94|6402.35|6402.35|0
1594643700000|2020-07-13 12:35:00|6407.65|6407.65|6403.19|6403.19|6408.44|6408.44|6400.67|6400.67|0
1594644000000|2020-07-13 12:40:00|6403.23|6403.23|6408.02|6408.02|6408.02|6408.02|6401.98|6401.98|0
1594644300000|2020-07-13 12:45:00|6409.29|6409.29|6414.32|6414.32|6417.41|6417.41|6409.29|6409.29|0
1594644600000|2020-07-13 12:50:00|6414.22|6414.22|6416.21|6416.21|6416.21|6416.21|6411.39|6411.39|0
1594644900000|2020-07-13 12:55:00|6416.31|6416.31|6409.49|6409.49|6416.31|6416.31|6409.29|6409.29|0
1594645200000|2020-07-13 13:00:00|6409.29|6409.29|6403.69|6403.69|6409.29|6409.29|6396.71|6396.71|0
1594645500000|2020-07-13 13:05:00|6403.58|6403.58|6400.46|6400.46|6403.58|6403.58|6398.81|6398.81|0
1594645800000|2020-07-13 13:10:00|6400.57|6400.57|6404.83|6404.83|6405.41|6405.41|6399.66|6399.66|0
1594646100000|2020-07-13 13:15:00|6402.3|6402.3|6403.09|6403.09|6404.75|6404.75|6400.29|6400.29|0
1594646400000|2020-07-13 13:20:00|6404.36|6404.36|6400.21|6400.21|6404.84|6404.84|6400.21|6400.21|0
1594646700000|2020-07-13 13:25:00|6400.01|6400.01|6393.83|6393.83|6400.01|6400.01|6393.79|6393.79|0
1594647000000|2020-07-13 13:30:00|6395.09|6395.09|6383.74|6383.74|6398.14|6398.14|6383.74|6383.74|0
1594647300000|2020-07-13 13:35:00|6384.05|6384.05|6374.37|6374.37|6386.08|6386.08|6366.42|6366.42|0
1594647600000|2020-07-13 13:40:00|6373.8|6373.8|6373.89|6373.89|6378.37|6378.37|6373.21|6373.21|0
1594647900000|2020-07-13 13:45:00|6373.13|6373.13|6383.2|6383.2|6383.2|6383.2|6372.93|6372.93|0
1594648200000|2020-07-13 13:50:00|6382.89|6382.89|6374.9|6374.9|6383.92|6383.92|6372.68|6372.68|0
1594648500000|2020-07-13 13:55:00|6371.6|6371.6|6369.68|6369.68|6378.02|6378.02|6369.37|6369.37|0
1594648800000|2020-07-13 14:00:00|6369.78|6369.78|6365.17|6365.17|6374.74|6374.74|6363.94|6363.94|0
1594649100000|2020-07-13 14:05:00|6365.28|6365.28|6380.44|6380.44|6380.44|6380.44|6365.08|6365.08|0
1594649400000|2020-07-13 14:10:00|6380.82|6380.82|6388.21|6388.21|6388.59|6388.59|6377.73|6377.73|0
1594649700000|2020-07-13 14:15:00|6388.41|6388.41|6398.85|6398.85|6398.85|6398.85|6386.35|6386.35|0
1594650000000|2020-07-13 14:20:00|6400|6400|6403.71|6403.71|6405.3|6405.3|6397.41|6397.41|0
1594650300000|2020-07-13 14:25:00|6404.29|6404.29|6405.04|6405.04|6405.52|6405.52|6398.05|6398.05|0
1594650600000|2020-07-13 14:30:00|6404.84|6404.84|6398.08|6398.08|6406.78|6406.78|6398.08|6398.08|0
1594650900000|2020-07-13 14:35:00|6398.84|6398.84|6388.08|6388.08|6401|6401|6388.08|6388.08|0
1594651200000|2020-07-13 14:40:00|6387.88|6387.88|6386.49|6386.49|6390.91|6390.91|6386.18|6386.18|0
1594651500000|2020-07-13 14:45:00|6387.07|6387.07|6390.13|6390.13|6390.13|6390.13|6383.23|6383.23|0
1594651800000|2020-07-13 14:50:00|6388.28|6388.28|6386.33|6386.33|6388.28|6388.28|6383.97|6383.97|0
1594652100000|2020-07-13 14:55:00|6386.23|6386.23|6397.69|6397.69|6397.69|6397.69|6384.96|6384.96|0
1594652400000|2020-07-13 15:00:00|6398.27|6398.27|6402.91|6402.91|6405.35|6405.35|6395.21|6395.21|0
1594652700000|2020-07-13 15:05:00|6402.53|6402.53|6397.23|6397.23|6405.19|6405.19|6397.23|6397.23|0
1594653000000|2020-07-13 15:10:00|6397.13|6397.13|6395.69|6395.69|6399.71|6399.71|6391.71|6391.71|0
1594653300000|2020-07-13 15:15:00|6395.58|6395.58|6393.75|6393.75|6395.58|6395.58|6389.24|6389.24|0
1594653600000|2020-07-13 15:20:00|6395.02|6395.02|6404.18|6404.18|6404.18|6404.18|6390.94|6390.94|0
1594653900000|2020-07-13 15:25:00|6404.87|6404.87|6419.12|6419.12|6419.12|6419.12|6402.3|6402.3|0
1594710900000|2020-07-14 07:15:00|6343.28|6343.28|6322.47|6322.47|6344.04|6344.04|6320.82|6320.82|0
1594711200000|2020-07-14 07:20:00|6319.94|6319.94|6312.56|6312.56|6319.94|6319.94|6296.42|6296.42|0
1594711500000|2020-07-14 07:25:00|6311.29|6311.29|6333.01|6333.01|6334.07|6334.07|6305.66|6305.66|0
1594711800000|2020-07-14 07:30:00|6332.62|6332.62|6310|6310|6332.62|6332.62|6306.48|6306.48|0
1594712100000|2020-07-14 07:35:00|6309.62|6309.62|6295.25|6295.25|6309.62|6309.62|6290.83|6290.83|0
1594712400000|2020-07-14 07:40:00|6295.14|6295.14|6272.66|6272.66|6295.14|6295.14|6260.15|6260.15|0
1594712700000|2020-07-14 07:45:00|6271.51|6271.51|6283.02|6283.02|6292.84|6292.84|6267.68|6267.68|0
1594713000000|2020-07-14 07:50:00|6282.64|6282.64|6288.21|6288.21|6288.59|6288.59|6276.32|6276.32|0
1594713300000|2020-07-14 07:55:00|6285.68|6285.68|6299.14|6299.14|6299.14|6299.14|6281.8|6281.8|0
1594713600000|2020-07-14 08:00:00|6294.88|6294.88|6310.08|6310.08|6313.89|6313.89|6293.98|6293.98|0
1594713900000|2020-07-14 08:05:00|6308.81|6308.81|6334.42|6334.42|6334.42|6334.42|6304.22|6304.22|0
1594714200000|2020-07-14 08:10:00|6334.04|6334.04|6341.29|6341.29|6344.87|6344.87|6334.04|6334.04|0
1594714500000|2020-07-14 08:15:00|6340.91|6340.91|6340.25|6340.25|6352.54|6352.54|6336.57|6336.57|0
1594714800000|2020-07-14 08:20:00|6340.77|6340.77|6354.07|6354.07|6354.07|6354.07|6339.88|6339.88|0
1594715100000|2020-07-14 08:25:00|6353.69|6353.69|6357.49|6357.49|6358.83|6358.83|6344.56|6344.56|0
1594715400000|2020-07-14 08:30:00|6356.92|6356.92|6363.75|6363.75|6375.91|6375.91|6356.92|6356.92|0
1594715700000|2020-07-14 08:35:00|6361.71|6361.71|6365.16|6365.16|6365.16|6365.16|6352.44|6352.44|0
1594716000000|2020-07-14 08:40:00|6364.58|6364.58|6357.76|6357.76|6369.39|6369.39|6356.8|6356.8|0
1594716300000|2020-07-14 08:45:00|6358.34|6358.34|6361.37|6361.37|6364.34|6364.34|6350.5|6350.5|0
1594716600000|2020-07-14 08:50:00|6360.79|6360.79|6353.39|6353.39|6360.79|6360.79|6351.41|6351.41|0
1594716900000|2020-07-14 08:55:00|6353.01|6353.01|6357.15|6357.15|6357.15|6357.15|6350.25|6350.25|0
1594717200000|2020-07-14 09:00:00|6356.58|6356.58|6373.19|6373.19|6375.54|6375.54|6355.79|6355.79|0
1594717500000|2020-07-14 09:05:00|6375.72|6375.72|6372.35|6372.35|6381.68|6381.68|6372.35|6372.35|0
1594717800000|2020-07-14 09:10:00|6372.73|6372.73|6370.03|6370.03|6372.73|6372.73|6363.98|6363.98|0
1594718100000|2020-07-14 09:15:00|6371.3|6371.3|6377.1|6377.1|6380.56|6380.56|6366.44|6366.44|0
1594718400000|2020-07-14 09:20:00|6376.72|6376.72|6370.71|6370.71|6378.27|6378.27|6370.23|6370.23|0
1594718700000|2020-07-14 09:25:00|6370.32|6370.32|6376.62|6376.62|6379.79|6379.79|6370.32|6370.32|0
1594719000000|2020-07-14 09:30:00|6377|6377|6371.28|6371.28|6380.86|6380.86|6371.28|6371.28|0
1594719300000|2020-07-14 09:35:00|6371.38|6371.38|6383.79|6383.79|6383.79|6383.79|6367.41|6367.41|0
1594719600000|2020-07-14 09:40:00|6383.22|6383.22|6373.84|6373.84|6383.76|6383.76|6372.09|6372.09|0
1594719900000|2020-07-14 09:45:00|6373.74|6373.74|6374.15|6374.15|6376.32|6376.32|6369.95|6369.95|0
1594720200000|2020-07-14 09:50:00|6374.73|6374.73|6370.31|6370.31|6374.93|6374.93|6367.2|6367.2|0
1594720500000|2020-07-14 09:55:00|6369.73|6369.73|6377.62|6377.62|6378|6378|6368.46|6368.46|0
1594720800000|2020-07-14 10:00:00|6379.78|6379.78|6385.24|6385.24|6385.44|6385.44|6377.05|6377.05|0
1594721100000|2020-07-14 10:05:00|6385.44|6385.44|6392.03|6392.03|6392.61|6392.61|6385.44|6385.44|0
1594721400000|2020-07-14 10:10:00|6391.46|6391.46|6377.92|6377.92|6391.46|6391.46|6377.92|6377.92|0
1594721700000|2020-07-14 10:15:00|6378.02|6378.02|6358.89|6358.89|6378.12|6378.12|6358.89|6358.89|0
1594722000000|2020-07-14 10:20:00|6359.2|6359.2|6374.61|6374.61|6374.61|6374.61|6359.2|6359.2|0
1594722300000|2020-07-14 10:25:00|6374.72|6374.72|6363.84|6363.84|6379.06|6379.06|6362.19|6362.19|0
1594722600000|2020-07-14 10:30:00|6365.57|6365.57|6346.1|6346.1|6365.57|6365.57|6342.71|6342.71|0
1594722900000|2020-07-14 10:35:00|6345.9|6345.9|6353.58|6353.58|6354.64|6354.64|6345.9|6345.9|0
1594723200000|2020-07-14 10:40:00|6352.44|6352.44|6359.07|6359.07|6364.14|6364.14|6352.44|6352.44|0
1594723500000|2020-07-14 10:45:00|6359.48|6359.48|6359.47|6359.47|6361.62|6361.62|6357.93|6357.93|0
1594723800000|2020-07-14 10:50:00|6359.27|6359.27|6371.71|6371.71|6371.71|6371.71|6358.88|6358.88|0
1594724100000|2020-07-14 10:55:00|6371.61|6371.61|6382.2|6382.2|6382.2|6382.2|6368.19|6368.19|0
1594724400000|2020-07-14 11:00:00|6388.54|6388.54|6373.53|6373.53|6388.54|6388.54|6360.32|6360.32|0
1594724700000|2020-07-14 11:05:00|6374.8|6374.8|6366.33|6366.33|6375.18|6375.18|6365.69|6365.69|0
1594725000000|2020-07-14 11:10:00|6365.06|6365.06|6361.98|6361.98|6365.06|6365.06|6361.77|6361.77|0
1594725300000|2020-07-14 11:15:00|6361.81|6361.81|6366.83|6366.83|6366.83|6366.83|6358.3|6358.3|0
1594725600000|2020-07-14 11:20:00|6365.46|6365.46|6361.61|6361.61|6365.47|6365.47|6361.4|6361.4|0
1594725900000|2020-07-14 11:25:00|6361.99|6361.99|6373.41|6373.41|6377.72|6377.72|6361.99|6361.99|0
1594726200000|2020-07-14 11:30:00|6372.83|6372.83|6380.76|6380.76|6381.31|6381.31|6368.27|6368.27|0
1594726500000|2020-07-14 11:35:00|6381.14|6381.14|6377.35|6377.35|6385.63|6385.63|6377.35|6377.35|0
1594726800000|2020-07-14 11:40:00|6378.62|6378.62|6382.59|6382.59|6385.98|6385.98|6377.35|6377.35|0
1594727100000|2020-07-14 11:45:00|6381.32|6381.32|6368.93|6368.93|6381.32|6381.32|6367.54|6367.54|0
1594727400000|2020-07-14 11:50:00|6369.04|6369.04|6386.37|6386.37|6386.58|6386.58|6369.04|6369.04|0
1594727700000|2020-07-14 11:55:00|6385.99|6385.99|6385.52|6385.52|6388.42|6388.42|6384.14|6384.14|0
1594728000000|2020-07-14 12:00:00|6382.98|6382.98|6398.02|6398.02|6398.13|6398.13|6382.98|6382.98|0
1594728300000|2020-07-14 12:05:00|6398.23|6398.23|6398.63|6398.63|6402.22|6402.22|6398.23|6398.23|0
1594728600000|2020-07-14 12:10:00|6398.73|6398.73|6395.34|6395.34|6400.36|6400.36|6395.34|6395.34|0
1594728900000|2020-07-14 12:15:00|6396.11|6396.11|6401.4|6401.4|6405.81|6405.81|6396.11|6396.11|0
1594729200000|2020-07-14 12:20:00|6401.98|6401.98|6399.32|6399.32|6409.89|6409.89|6399.32|6399.32|0
1594729500000|2020-07-14 12:25:00|6399.53|6399.53|6391.34|6391.34|6399.53|6399.53|6391.24|6391.24|0
1594729800000|2020-07-14 12:30:00|6389.21|6389.21|6374.42|6374.42|6393.67|6393.67|6374.42|6374.42|0
1594730100000|2020-07-14 12:35:00|6372|6372|6361.9|6361.9|6375.88|6375.88|6359.38|6359.38|0
1594730400000|2020-07-14 12:40:00|6361.8|6361.8|6365.21|6365.21|6365.4|6365.4|6361.49|6361.49|0
1594730700000|2020-07-14 12:45:00|6364.64|6364.64|6361.52|6361.52|6373.79|6373.79|6361.52|6361.52|0
1594731000000|2020-07-14 12:50:00|6361.31|6361.31|6351.77|6351.77|6365.19|6365.19|6351.77|6351.77|0
1594731300000|2020-07-14 12:55:00|6351.62|6351.62|6336.15|6336.15|6351.62|6351.62|6332.16|6332.16|0
1594731600000|2020-07-14 13:00:00|6335.95|6335.95|6342.92|6342.92|6346.19|6346.19|6335.95|6335.95|0
1594731900000|2020-07-14 13:05:00|6341.77|6341.77|6337.73|6337.73|6342.54|6342.54|6334.46|6334.46|0
1594732200000|2020-07-14 13:10:00|6337.83|6337.83|6341.21|6341.21|6341.21|6341.21|6335.67|6335.67|0
1594732500000|2020-07-14 13:15:00|6341.78|6341.78|6346.27|6346.27|6347.88|6347.88|6340.82|6340.82|0
1594732800000|2020-07-14 13:20:00|6345.96|6345.96|6347.29|6347.29|6352.98|6352.98|6344.71|6344.71|0
1594733100000|2020-07-14 13:25:00|6347.19|6347.19|6344.87|6344.87|6349.75|6349.75|6344.49|6344.49|0
1594733400000|2020-07-14 13:30:00|6345.63|6345.63|6360.7|6360.7|6377.42|6377.42|6338.26|6338.26|0
1594733700000|2020-07-14 13:35:00|6361.28|6361.28|6368.95|6368.95|6368.95|6368.95|6354.04|6354.04|0
1594734000000|2020-07-14 13:40:00|6367.68|6367.68|6384.83|6384.83|6387.58|6387.58|6362.12|6362.12|0
1594734300000|2020-07-14 13:45:00|6385.21|6385.21|6379.82|6379.82|6391.72|6391.72|6379.82|6379.82|0
1594734600000|2020-07-14 13:50:00|6379.06|6379.06|6383.14|6383.14|6384.51|6384.51|6358.47|6358.47|0
1594734900000|2020-07-14 13:55:00|6382.76|6382.76|6400.99|6400.99|6404.58|6404.58|6379.45|6379.45|0
1594735200000|2020-07-14 14:00:00|6399.72|6399.72|6394.45|6394.45|6402.22|6402.22|6391.83|6391.83|0
1594735500000|2020-07-14 14:05:00|6391.92|6391.92|6386.39|6386.39|6394.56|6394.56|6382.01|6382.01|0
1594735800000|2020-07-14 14:10:00|6386.6|6386.6|6388.13|6388.13|6398.33|6398.33|6381.55|6381.55|0
1594736100000|2020-07-14 14:15:00|6388.02|6388.02|6389.34|6389.34|6398.88|6398.88|6385.14|6385.14|0
1594736400000|2020-07-14 14:20:00|6388.77|6388.77|6398.56|6398.56|6405.05|6405.05|6385.92|6385.92|0
1594736700000|2020-07-14 14:25:00|6397.3|6397.3|6411.36|6411.36|6411.36|6411.36|6389.55|6389.55|0
1594737000000|2020-07-14 14:30:00|6411.46|6411.46|6417.11|6417.11|6423.73|6423.73|6409.91|6409.91|0
1594737300000|2020-07-14 14:35:00|6418.38|6418.38|6427.87|6427.87|6434.3|6434.3|6413.44|6413.44|0
1594737600000|2020-07-14 14:40:00|6428.45|6428.45|6431.69|6431.69|6432.32|6432.32|6425.56|6425.56|0
1594737900000|2020-07-14 14:45:00|6432.95|6432.95|6416.81|6416.81|6432.95|6432.95|6416.81|6416.81|0
1594738200000|2020-07-14 14:50:00|6416.71|6416.71|6427.45|6427.45|6428.54|6428.54|6413.67|6413.67|0
1594738500000|2020-07-14 14:55:00|6427.83|6427.83|6418.89|6418.89|6428.3|6428.3|6412.72|6412.72|0
1594738800000|2020-07-14 15:00:00|6418.99|6418.99|6422.33|6422.33|6431.92|6431.92|6410.6|6410.6|0
1594739100000|2020-07-14 15:05:00|6422.02|6422.02|6420.65|6420.65|6423.81|6423.81|6409.49|6409.49|0
1594739400000|2020-07-14 15:10:00|6420.54|6420.54|6407.18|6407.18|6422.18|6422.18|6406.42|6406.42|0
1594739700000|2020-07-14 15:15:00|6407.08|6407.08|6409.59|6409.59|6413.94|6413.94|6401.99|6401.99|0
1594740000000|2020-07-14 15:20:00|6409.97|6409.97|6414.63|6414.63|6418.96|6418.96|6409.18|6409.18|0
1594740300000|2020-07-14 15:25:00|6415.01|6415.01|6408.89|6408.89|6417.54|6417.54|6407.58|6407.58|0
1594797300000|2020-07-15 07:15:00|6451.44|6451.44|6461.98|6461.98|6473.25|6473.25|6451.44|6451.44|0
1594797600000|2020-07-15 07:20:00|6461.47|6461.47|6457.34|6457.34|6479.68|6479.68|6455.01|6455.01|0
1594797900000|2020-07-15 07:25:00|6458.11|6458.11|6472.37|6472.37|6474.98|6474.98|6458.11|6458.11|0
1594798200000|2020-07-15 07:30:00|6472.17|6472.17|6473.77|6473.77|6475.22|6475.22|6467.25|6467.25|0
1594798500000|2020-07-15 07:35:00|6473.97|6473.97|6444.67|6444.67|6475.62|6475.62|6444.67|6444.67|0
1594798800000|2020-07-15 07:40:00|6445.25|6445.25|6457.57|6457.57|6457.57|6457.57|6445.25|6445.25|0
1594799100000|2020-07-15 07:45:00|6457|6457|6449.54|6449.54|6457|6457|6448.96|6448.96|0
1594799400000|2020-07-15 07:50:00|6447|6447|6452.24|6452.24|6453.93|6453.93|6446.62|6446.62|0
1594799700000|2020-07-15 07:55:00|6452.45|6452.45|6464.87|6464.87|6464.87|6464.87|6452.45|6452.45|0
1594800000000|2020-07-15 08:00:00|6467.4|6467.4|6487.11|6487.11|6487.11|6487.11|6467.4|6467.4|0
1594800300000|2020-07-15 08:05:00|6486.35|6486.35|6495.11|6495.11|6495.32|6495.32|6486.35|6486.35|0
1594800600000|2020-07-15 08:10:00|6494.73|6494.73|6496.67|6496.67|6498.42|6498.42|6485.19|6485.19|0
1594800900000|2020-07-15 08:15:00|6497.05|6497.05|6485.47|6485.47|6503.37|6503.37|6485.47|6485.47|0
1594801200000|2020-07-15 08:20:00|6486.74|6486.74|6465.21|6465.21|6489.86|6489.86|6462.8|6462.8|0
1594801500000|2020-07-15 08:25:00|6465.1|6465.1|6475.94|6475.94|6476.15|6476.15|6456.94|6456.94|0
1594801800000|2020-07-15 08:30:00|6476.52|6476.52|6466.66|6466.66|6480.77|6480.77|6466.28|6466.28|0
1594802100000|2020-07-15 08:35:00|6468.31|6468.31|6463.17|6463.17|6478.12|6478.12|6461.92|6461.92|0
1594802400000|2020-07-15 08:40:00|6461.9|6461.9|6459.66|6459.66|6462.99|6462.99|6455.72|6455.72|0
1594802700000|2020-07-15 08:45:00|6459.56|6459.56|6454.7|6454.7|6459.78|6459.78|6453.39|6453.39|0
1594803000000|2020-07-15 08:50:00|6454.91|6454.91|6458.58|6458.58|6458.58|6458.58|6450.75|6450.75|0
1594803300000|2020-07-15 08:55:00|6458.96|6458.96|6466.36|6466.36|6470.83|6470.83|6458.96|6458.96|0
1594803600000|2020-07-15 09:00:00|6466.57|6466.57|6464.73|6464.73|6472.47|6472.47|6463.46|6463.46|0
1594803900000|2020-07-15 09:05:00|6466|6466|6451.88|6451.88|6469.01|6469.01|6451.1|6451.1|0
1594804200000|2020-07-15 09:10:00|6453.61|6453.61|6457.26|6457.26|6457.26|6457.26|6452.98|6452.98|0
1594804500000|2020-07-15 09:15:00|6456.87|6456.87|6466.31|6466.31|6474.28|6474.28|6455.15|6455.15|0
1594804800000|2020-07-15 09:20:00|6466.21|6466.21|6472.44|6472.44|6473.81|6473.81|6465.7|6465.7|0
1594805100000|2020-07-15 09:25:00|6473.71|6473.71|6471.62|6471.62|6475.18|6475.18|6469.47|6469.47|0
1594805400000|2020-07-15 09:30:00|6470.35|6470.35|6450.5|6450.5|6470.35|6470.35|6448.65|6448.65|0
1594805700000|2020-07-15 09:35:00|6449.23|6449.23|6445.37|6445.37|6449.54|6449.54|6440.8|6440.8|0
1594806000000|2020-07-15 09:40:00|6444.99|6444.99|6443.42|6443.42|6445.37|6445.37|6440.4|6440.4|0
1594806300000|2020-07-15 09:45:00|6443.32|6443.32|6448.5|6448.5|6448.5|6448.5|6438.92|6438.92|0
1594806600000|2020-07-15 09:50:00|6449.77|6449.77|6455.29|6455.29|6455.29|6455.29|6447.81|6447.81|0
1594806900000|2020-07-15 09:55:00|6456.56|6456.56|6456.05|6456.05|6460.02|6460.02|6454.48|6454.48|0
1594807200000|2020-07-15 10:00:00|6455.48|6455.48|6454.22|6454.22|6457.64|6457.64|6451.3|6451.3|0
1594807500000|2020-07-15 10:05:00|6454.79|6454.79|6447.59|6447.59|6455|6455|6439.23|6439.23|0
1594807800000|2020-07-15 10:10:00|6448.85|6448.85|6468.45|6468.45|6470.38|6470.38|6448.85|6448.85|0
1594808100000|2020-07-15 10:15:00|6468.34|6468.34|6479.36|6479.36|6479.55|6479.55|6468.34|6468.34|0
1594808400000|2020-07-15 10:20:00|6481.89|6481.89|6484.08|6484.08|6490.48|6490.48|6481.89|6481.89|0
1594808700000|2020-07-15 10:25:00|6484.13|6484.13|6495.49|6495.49|6495.49|6495.49|6483.72|6483.72|0
1594809000000|2020-07-15 10:30:00|6495.11|6495.11|6498.16|6498.16|6502.92|6502.92|6490.94|6490.94|0
1594809300000|2020-07-15 10:35:00|6498.26|6498.26|6514.11|6514.11|6514.11|6514.11|6497.1|6497.1|0
1594809600000|2020-07-15 10:40:00|6514.69|6514.69|6516.19|6516.19|6522.1|6522.1|6511.29|6511.29|0
1594809900000|2020-07-15 10:45:00|6514.92|6514.92|6533.2|6533.2|6533.71|6533.71|6514.92|6514.92|0
1594810200000|2020-07-15 10:50:00|6533.35|6533.35|6551.27|6551.27|6553.97|6553.97|6533.35|6533.35|0
1594810500000|2020-07-15 10:55:00|6551.84|6551.84|6530|6530|6557.22|6557.22|6528.73|6528.73|0
1594810800000|2020-07-15 11:00:00|6528.73|6528.73|6548.44|6548.44|6550.2|6550.2|6521.56|6521.56|0
1594811100000|2020-07-15 11:05:00|6549.71|6549.71|6537.21|6537.21|6549.71|6549.71|6530.4|6530.4|0
1594811400000|2020-07-15 11:10:00|6537.11|6537.11|6539.25|6539.25|6540.51|6540.51|6533.21|6533.21|0
1594811700000|2020-07-15 11:15:00|6538.87|6538.87|6535.44|6535.44|6538.96|6538.96|6532.08|6532.08|0
1594812000000|2020-07-15 11:20:00|6535.82|6535.82|6539.86|6539.86|6545.51|6545.51|6535.24|6535.24|0
1594812300000|2020-07-15 11:25:00|6539.96|6539.96|6550.36|6550.36|6555.32|6555.32|6539.96|6539.96|0
1594812600000|2020-07-15 11:30:00|6550.26|6550.26|6549.28|6549.28|6551.9|6551.9|6541.8|6541.8|0
1594812900000|2020-07-15 11:35:00|6549.66|6549.66|6559.73|6559.73|6571.52|6571.52|6549.66|6549.66|0
1594813200000|2020-07-15 11:40:00|6559.63|6559.63|6577.09|6577.09|6577.09|6577.09|6558.97|6558.97|0
1594813500000|2020-07-15 11:45:00|6578.36|6578.36|6574.23|6574.23|6580.66|6580.66|6571.01|6571.01|0
1594813800000|2020-07-15 11:50:00|6574.81|6574.81|6575.1|6575.1|6576.77|6576.77|6571.97|6571.97|0
1594814100000|2020-07-15 11:55:00|6572.57|6572.57|6569.94|6569.94|6577.33|6577.33|6569.37|6569.37|0
1594814400000|2020-07-15 12:00:00|6570.52|6570.52|6579.66|6579.66|6582.19|6582.19|6570.52|6570.52|0
1594814700000|2020-07-15 12:05:00|6579.08|6579.08|6585|6585|6589.31|6589.31|6577.26|6577.26|0
1594815000000|2020-07-15 12:10:00|6584.7|6584.7|6569.52|6569.52|6588.09|6588.09|6569.52|6569.52|0
1594815300000|2020-07-15 12:15:00|6570.1|6570.1|6564.01|6564.01|6570.1|6570.1|6563.8|6563.8|0
1594815600000|2020-07-15 12:20:00|6563.91|6563.91|6573.96|6573.96|6575.4|6575.4|6562.23|6562.23|0
1594815900000|2020-07-15 12:25:00|6573.76|6573.76|6584.86|6584.86|6586.01|6586.01|6573.65|6573.65|0
1594816200000|2020-07-15 12:30:00|6585.62|6585.62|6588.44|6588.44|6593.32|6593.32|6584.8|6584.8|0
1594816500000|2020-07-15 12:35:00|6589.71|6589.71|6587.27|6587.27|6592.82|6592.82|6586.71|6586.71|0
1594816800000|2020-07-15 12:40:00|6587.85|6587.85|6595.57|6595.57|6596.15|6596.15|6586.37|6586.37|0
1594817100000|2020-07-15 12:45:00|6595|6595|6598.73|6598.73|6598.73|6598.73|6585.71|6585.71|0
1594817400000|2020-07-15 12:50:00|6598.35|6598.35|6590.72|6590.72|6599.84|6599.84|6590.7|6590.7|0
1594817700000|2020-07-15 12:55:00|6590.34|6590.34|6595.8|6595.8|6595.8|6595.8|6582.05|6582.05|0
1594818000000|2020-07-15 13:00:00|6595.9|6595.9|6600.77|6600.77|6600.77|6600.77|6592.03|6592.03|0
1594818300000|2020-07-15 13:05:00|6600.88|6600.88|6580.77|6580.77|6600.88|6600.88|6580.77|6580.77|0
1594818600000|2020-07-15 13:10:00|6581.16|6581.16|6594.6|6594.6|6594.6|6594.6|6581.06|6581.06|0
1594818900000|2020-07-15 13:15:00|6594.7|6594.7|6596.31|6596.31|6601.05|6601.05|6594.15|6594.15|0
1594819200000|2020-07-15 13:20:00|6597.58|6597.58|6589.45|6589.45|6601.31|6601.31|6587.95|6587.95|0
1594819500000|2020-07-15 13:25:00|6590.61|6590.61|6578.96|6578.96|6592.15|6592.15|6578.96|6578.96|0
1594819800000|2020-07-15 13:30:00|6578.76|6578.76|6573.2|6573.2|6582.17|6582.17|6562.48|6562.48|0
1594820100000|2020-07-15 13:35:00|6572.24|6572.24|6556.79|6556.79|6582.52|6582.52|6553.8|6553.8|0
1594820400000|2020-07-15 13:40:00|6557.55|6557.55|6569.55|6569.55|6569.55|6569.55|6557.17|6557.17|0
1594820700000|2020-07-15 13:45:00|6569.66|6569.66|6575.27|6575.27|6577.34|6577.34|6569.66|6569.66|0
1594821000000|2020-07-15 13:50:00|6575.85|6575.85|6551.34|6551.34|6575.85|6575.85|6547.15|6547.15|0
1594821300000|2020-07-15 13:55:00|6553.64|6553.64|6549.03|6549.03|6561.33|6561.33|6548.05|6548.05|0
1594821600000|2020-07-15 14:00:00|6549.51|6549.51|6531.6|6531.6|6555.06|6555.06|6531.6|6531.6|0
1594821900000|2020-07-15 14:05:00|6531.71|6531.71|6539.44|6539.44|6539.44|6539.44|6528.5|6528.5|0
1594822200000|2020-07-15 14:10:00|6539.65|6539.65|6518.77|6518.77|6539.65|6539.65|6518.67|6518.67|0
1594822500000|2020-07-15 14:15:00|6518.98|6518.98|6530.98|6530.98|6531.87|6531.87|6516.06|6516.06|0
1594822800000|2020-07-15 14:20:00|6529.71|6529.71|6531.56|6531.56|6534.15|6534.15|6527.64|6527.64|0
1594823100000|2020-07-15 14:25:00|6531.66|6531.66|6545.1|6545.1|6548.65|6548.65|6530.4|6530.4|0
1594823400000|2020-07-15 14:30:00|6543.83|6543.83|6547.16|6547.16|6552.4|6552.4|6542.56|6542.56|0
1594823700000|2020-07-15 14:35:00|6547.54|6547.54|6565.76|6565.76|6568.29|6568.29|6547.54|6547.54|0
1594824000000|2020-07-15 14:40:00|6565.66|6565.66|6578.29|6578.29|6578.29|6578.29|6565.08|6565.08|0
1594824300000|2020-07-15 14:45:00|6578.68|6578.68|6574.31|6574.31|6578.68|6578.68|6571.91|6571.91|0
1594824600000|2020-07-15 14:50:00|6573.04|6573.04|6568.43|6568.43|6573.04|6573.04|6567.22|6567.22|0
1594824900000|2020-07-15 14:55:00|6569.69|6569.69|6563.37|6563.37|6571.74|6571.74|6563.09|6563.09|0
1594825200000|2020-07-15 15:00:00|6560.84|6560.84|6538.65|6538.65|6564.84|6564.84|6537.86|6537.86|0
1594825500000|2020-07-15 15:05:00|6538.27|6538.27|6537.49|6537.49|6545.13|6545.13|6533.43|6533.43|0
1594825800000|2020-07-15 15:10:00|6537.53|6537.53|6553.82|6553.82|6554.96|6554.96|6537.53|6537.53|0
1594826100000|2020-07-15 15:15:00|6553.71|6553.71|6553.05|6553.05|6553.71|6553.71|6546.11|6546.11|0
1594826400000|2020-07-15 15:20:00|6552.94|6552.94|6544.62|6544.62|6555.67|6555.67|6538.47|6538.47|0
1594826700000|2020-07-15 15:25:00|6544.51|6544.51|6546.33|6546.33|6552.51|6552.51|6543.55|6543.55|0
1594883700000|2020-07-16 07:15:00|6504.08|6504.08|6485.76|6485.76|6511.05|6511.05|6485.76|6485.76|0
1594884000000|2020-07-16 07:20:00|6483.35|6483.35|6491.96|6491.96|6493.12|6493.12|6471.57|6471.57|0
1594884300000|2020-07-16 07:25:00|6490.7|6490.7|6486.34|6486.34|6502.44|6502.44|6486.34|6486.34|0
1594884600000|2020-07-16 07:30:00|6485.07|6485.07|6457.91|6457.91|6485.07|6485.07|6455.68|6455.68|0
1594884900000|2020-07-16 07:35:00|6457.53|6457.53|6464.48|6464.48|6469.58|6469.58|6451.45|6451.45|0
1594885200000|2020-07-16 07:40:00|6464.38|6464.38|6480.93|6480.93|6482.89|6482.89|6464.38|6464.38|0
1594885500000|2020-07-16 07:45:00|6480.54|6480.54|6485.09|6485.09|6487.35|6487.35|6479.31|6479.31|0
1594885800000|2020-07-16 07:50:00|6485.66|6485.66|6483.82|6483.82|6486.04|6486.04|6477.58|6477.58|0
1594886100000|2020-07-16 07:55:00|6483.44|6483.44|6462.86|6462.86|6484.7|6484.7|6462.86|6462.86|0
1594886400000|2020-07-16 08:00:00|6461.6|6461.6|6456.7|6456.7|6463.4|6463.4|6449.1|6449.1|0
1594886700000|2020-07-16 08:05:00|6456.32|6456.32|6444.7|6444.7|6460.53|6460.53|6441.34|6441.34|0
1594887000000|2020-07-16 08:10:00|6443.43|6443.43|6435.88|6435.88|6443.43|6443.43|6423.95|6423.95|0
1594887300000|2020-07-16 08:15:00|6438.41|6438.41|6451.81|6451.81|6455.4|6455.4|6438.41|6438.41|0
1594887600000|2020-07-16 08:20:00|6451.04|6451.04|6444.54|6444.54|6451.04|6451.04|6437.4|6437.4|0
1594887900000|2020-07-16 08:25:00|6445.05|6445.05|6445.28|6445.28|6449.09|6449.09|6443.06|6443.06|0
1594888200000|2020-07-16 08:30:00|6445.66|6445.66|6450.49|6450.49|6451.75|6451.75|6445.56|6445.56|0
1594888500000|2020-07-16 08:35:00|6450.29|6450.29|6446.38|6446.38|6450.69|6450.69|6446|6446|0
1594888800000|2020-07-16 08:40:00|6445.23|6445.23|6447.98|6447.98|6447.98|6447.98|6444.27|6444.27|0
1594889100000|2020-07-16 08:45:00|6447.4|6447.4|6456.73|6456.73|6456.73|6456.73|6447.4|6447.4|0
1594889400000|2020-07-16 08:50:00|6456.24|6456.24|6456.52|6456.52|6457.11|6457.11|6450.77|6450.77|0
1594889700000|2020-07-16 08:55:00|6457.28|6457.28|6459.84|6459.84|6463.99|6463.99|6457.28|6457.28|0
1594890000000|2020-07-16 09:00:00|6458.57|6458.57|6449.41|6449.41|6458.57|6458.57|6441.79|6441.79|0
1594890300000|2020-07-16 09:05:00|6446.87|6446.87|6441.58|6441.58|6448.9|6448.9|6441.46|6441.46|0
1594890600000|2020-07-16 09:10:00|6441.27|6441.27|6429.15|6429.15|6441.46|6441.46|6429.15|6429.15|0
1594890900000|2020-07-16 09:15:00|6429.73|6429.73|6436.54|6436.54|6436.54|6436.54|6429.73|6429.73|0
1594891200000|2020-07-16 09:20:00|6436.85|6436.85|6437.62|6437.62|6437.81|6437.81|6434.13|6434.13|0
1594891500000|2020-07-16 09:25:00|6437.72|6437.72|6450.99|6450.99|6451.72|6451.72|6437.72|6437.72|0
1594891800000|2020-07-16 09:30:00|6451.37|6451.37|6457.9|6457.9|6459.52|6459.52|6451.37|6451.37|0
1594892100000|2020-07-16 09:35:00|6457.51|6457.51|6461.4|6461.4|6462.68|6462.68|6457.13|6457.13|0
1594892400000|2020-07-16 09:40:00|6461.6|6461.6|6449.55|6449.55|6461.6|6461.6|6448.98|6448.98|0
1594892700000|2020-07-16 09:45:00|6450.82|6450.82|6443.88|6443.88|6450.92|6450.92|6443.88|6443.88|0
1594893000000|2020-07-16 09:50:00|6444.19|6444.19|6449.39|6449.39|6449.39|6449.39|6441.66|6441.66|0
1594893300000|2020-07-16 09:55:00|6449.08|6449.08|6448.3|6448.3|6453.53|6453.53|6448.3|6448.3|0
1594893600000|2020-07-16 10:00:00|6447.92|6447.92|6447.44|6447.44|6449.55|6449.55|6442.85|6442.85|0
1594893900000|2020-07-16 10:05:00|6449.65|6449.65|6442.21|6442.21|6452.86|6452.86|6442.21|6442.21|0
1594894200000|2020-07-16 10:10:00|6441.64|6441.64|6443.09|6443.09|6444.15|6444.15|6440.88|6440.88|0
1594894500000|2020-07-16 10:15:00|6443.5|6443.5|6439.45|6439.45|6449.11|6449.11|6437.14|6437.14|0
1594894800000|2020-07-16 10:20:00|6438.18|6438.18|6437.31|6437.31|6438.18|6438.18|6434.19|6434.19|0
1594895100000|2020-07-16 10:25:00|6437.89|6437.89|6433.83|6433.83|6440.31|6440.31|6433.83|6433.83|0
1594895400000|2020-07-16 10:30:00|6433.94|6433.94|6429.21|6429.21|6435.1|6435.1|6423.85|6423.85|0
1594895700000|2020-07-16 10:35:00|6429.59|6429.59|6440.16|6440.16|6442.05|6442.05|6426.57|6426.57|0
1594896000000|2020-07-16 10:40:00|6439.78|6439.78|6442.81|6442.81|6442.81|6442.81|6438.41|6438.41|0
1594896300000|2020-07-16 10:45:00|6442.24|6442.24|6439.71|6439.71|6446.34|6446.34|6439.71|6439.71|0
1594896600000|2020-07-16 10:50:00|6437.99|6437.99|6434.47|6434.47|6442.16|6442.16|6434.47|6434.47|0
1594896900000|2020-07-16 10:55:00|6434.85|6434.85|6447.88|6447.88|6447.88|6447.88|6429.68|6429.68|0
1594897200000|2020-07-16 11:00:00|6447.74|6447.74|6452.19|6452.19|6454.83|6454.83|6447.74|6447.74|0
1594897500000|2020-07-16 11:05:00|6452.09|6452.09|6454.05|6454.05|6455.09|6455.09|6447.8|6447.8|0
1594897800000|2020-07-16 11:10:00|6453.47|6453.47|6454.2|6454.2|6459.63|6459.63|6453.47|6453.47|0
1594898100000|2020-07-16 11:15:00|6454.47|6454.47|6462.48|6462.48|6463.17|6463.17|6454.47|6454.47|0
1594898400000|2020-07-16 11:20:00|6461.9|6461.9|6464.19|6464.19|6464.19|6464.19|6460.43|6460.43|0
1594898700000|2020-07-16 11:25:00|6463.03|6463.03|6465.26|6465.26|6465.26|6465.26|6458.39|6458.39|0
1594899000000|2020-07-16 11:30:00|6466.53|6466.53|6475.69|6475.69|6475.69|6475.69|6465.16|6465.16|0
1594899300000|2020-07-16 11:35:00|6475.8|6475.8|6471.76|6471.76|6478.6|6478.6|6471.76|6471.76|0
1594899600000|2020-07-16 11:40:00|6472.52|6472.52|6465.98|6465.98|6476.62|6476.62|6465.98|6465.98|0
1594899900000|2020-07-16 11:45:00|6465.87|6465.87|6462.22|6462.22|6466.46|6466.46|6461.87|6461.87|0
1594900200000|2020-07-16 11:50:00|6461.84|6461.84|6455.46|6455.46|6461.84|6461.84|6455.36|6455.36|0
1594900500000|2020-07-16 11:55:00|6454.19|6454.19|6459.61|6459.61|6459.79|6459.79|6453.81|6453.81|0
1594900800000|2020-07-16 12:00:00|6459.51|6459.51|6454|6454|6459.51|6459.51|6452.21|6452.21|0
1594901100000|2020-07-16 12:05:00|6454.2|6454.2|6453.93|6453.93|6458.11|6458.11|6452.49|6452.49|0
1594901400000|2020-07-16 12:10:00|6453.83|6453.83|6454.34|6454.34|6454.82|6454.82|6453.83|6453.83|0
1594901700000|2020-07-16 12:15:00|6454.24|6454.24|6459.01|6459.01|6459.73|6459.73|6454.24|6454.24|0
1594902000000|2020-07-16 12:20:00|6458.63|6458.63|6458.45|6458.45|6460.83|6460.83|6458.09|6458.09|0
1594902300000|2020-07-16 12:25:00|6457.48|6457.48|6457.75|6457.75|6457.96|6457.96|6456.6|6456.6|0
1594902600000|2020-07-16 12:30:00|6458.13|6458.13|6456.04|6456.04|6460.88|6460.88|6451.38|6451.38|0
1594902900000|2020-07-16 12:35:00|6455.66|6455.66|6444.07|6444.07|6455.66|6455.66|6444.07|6444.07|0
1594903200000|2020-07-16 12:40:00|6444.38|6444.38|6449.32|6449.32|6449.7|6449.7|6444.38|6444.38|0
1594903500000|2020-07-16 12:45:00|6448.94|6448.94|6456.31|6456.31|6456.31|6456.31|6448.94|6448.94|0
1594903800000|2020-07-16 12:50:00|6455.92|6455.92|6464.32|6464.32|6464.32|6464.32|6453.87|6453.87|0
1594904100000|2020-07-16 12:55:00|6463.94|6463.94|6465.98|6465.98|6469.59|6469.59|6461.14|6461.14|0
1594904400000|2020-07-16 13:00:00|6465.57|6465.57|6481.11|6481.11|6481.69|6481.69|6461.66|6461.66|0
1594904700000|2020-07-16 13:05:00|6481.49|6481.49|6472.36|6472.36|6490.36|6490.36|6472.36|6472.36|0
1594905000000|2020-07-16 13:10:00|6472.93|6472.93|6467.64|6467.64|6472.93|6472.93|6465.68|6465.68|0
1594905300000|2020-07-16 13:15:00|6467.75|6467.75|6477.24|6477.24|6478.81|6478.81|6467.06|6467.06|0
1594905600000|2020-07-16 13:20:00|6476.86|6476.86|6476.87|6476.87|6481.46|6481.46|6476.76|6476.76|0
1594905900000|2020-07-16 13:25:00|6476.67|6476.67|6475.77|6475.77|6479.69|6479.69|6473.94|6473.94|0
1594906200000|2020-07-16 13:30:00|6474.51|6474.51|6465.22|6465.22|6477.58|6477.58|6465.22|6465.22|0
1594906500000|2020-07-16 13:35:00|6465.63|6465.63|6474.42|6474.42|6475.29|6475.29|6462.92|6462.92|0
1594906800000|2020-07-16 13:40:00|6474.8|6474.8|6473.57|6473.57|6477.62|6477.62|6465.1|6465.1|0
1594907100000|2020-07-16 13:45:00|6472.3|6472.3|6481.47|6481.47|6481.47|6481.47|6468.08|6468.08|0
1594907400000|2020-07-16 13:50:00|6479.52|6479.52|6486.9|6486.9|6491.55|6491.55|6478.96|6478.96|0
1594907700000|2020-07-16 13:55:00|6486.52|6486.52|6480.53|6480.53|6487.33|6487.33|6480.53|6480.53|0
1594908000000|2020-07-16 14:00:00|6480.32|6480.32|6472.34|6472.34|6484.91|6484.91|6466.62|6466.62|0
1594908300000|2020-07-16 14:05:00|6472.44|6472.44|6467.78|6467.78|6472.44|6472.44|6462.54|6462.54|0
1594908600000|2020-07-16 14:10:00|6468.35|6468.35|6482.77|6482.77|6482.77|6482.77|6468.35|6468.35|0
1594908900000|2020-07-16 14:15:00|6481.02|6481.02|6471.49|6471.49|6481.91|6481.91|6471.49|6471.49|0
1594909200000|2020-07-16 14:20:00|6470.91|6470.91|6474.46|6474.46|6484.4|6484.4|6469.95|6469.95|0
1594909500000|2020-07-16 14:25:00|6473.2|6473.2|6495.97|6495.97|6495.97|6495.97|6468.79|6468.79|0
1594909800000|2020-07-16 14:30:00|6495.77|6495.77|6494.44|6494.44|6497.24|6497.24|6485.18|6485.18|0
1594910100000|2020-07-16 14:35:00|6494.64|6494.64|6498.23|6498.23|6498.33|6498.33|6489.8|6489.8|0
1594910400000|2020-07-16 14:40:00|6498.13|6498.13|6505.34|6505.34|6507.48|6507.48|6498.13|6498.13|0
1594910700000|2020-07-16 14:45:00|6504.08|6504.08|6511.5|6511.5|6511.5|6511.5|6502.81|6502.81|0
1594911000000|2020-07-16 14:50:00|6511.88|6511.88|6519.16|6519.16|6519.33|6519.33|6504.53|6504.53|0
1594911300000|2020-07-16 14:55:00|6519.06|6519.06|6514.34|6514.34|6519.64|6519.64|6508.33|6508.33|0
1594911600000|2020-07-16 15:00:00|6515.6|6515.6|6528.91|6528.91|6529.29|6529.29|6515.4|6515.4|0
1594911900000|2020-07-16 15:05:00|6528.81|6528.81|6520.85|6520.85|6532.04|6532.04|6518.69|6518.69|0
1594912200000|2020-07-16 15:10:00|6521.42|6521.42|6525.58|6525.58|6526.16|6526.16|6515.46|6515.46|0
1594912500000|2020-07-16 15:15:00|6525.69|6525.69|6518.16|6518.16|6525.76|6525.76|6513.49|6513.49|0
1594912800000|2020-07-16 15:20:00|6518.26|6518.26|6521.52|6521.52|6521.69|6521.69|6516.45|6516.45|0
1594913100000|2020-07-16 15:25:00|6521.62|6521.62|6508.84|6508.84|6530.77|6530.77|6508.84|6508.84|0
1594970100000|2020-07-17 07:15:00|6468.65|6468.65|6490.91|6490.91|6493.08|6493.08|6468.65|6468.65|0
1594970400000|2020-07-17 07:20:00|6491.32|6491.32|6470.37|6470.37|6491.42|6491.42|6462.71|6462.71|0
1594970700000|2020-07-17 07:25:00|6471.51|6471.51|6450.07|6450.07|6471.51|6471.51|6447.21|6447.21|0
1594971000000|2020-07-17 07:30:00|6448.93|6448.93|6433.17|6433.17|6448.93|6448.93|6430.21|6430.21|0
1594971300000|2020-07-17 07:35:00|6431.9|6431.9|6436.59|6436.59|6439.67|6439.67|6428.95|6428.95|0
1594971600000|2020-07-17 07:40:00|6436.97|6436.97|6440.6|6440.6|6440.6|6440.6|6429.12|6429.12|0
1594971900000|2020-07-17 07:45:00|6441.67|6441.67|6427.41|6427.41|6444.23|6444.23|6427.41|6427.41|0
1594972200000|2020-07-17 07:50:00|6424.3|6424.3|6425.74|6425.74|6434.55|6434.55|6422.65|6422.65|0
1594972500000|2020-07-17 07:55:00|6419.4|6419.4|6411.48|6411.48|6419.49|6419.49|6410.21|6410.21|0
1594972800000|2020-07-17 08:00:00|6412.74|6412.74|6411.29|6411.29|6412.74|6412.74|6401.57|6401.57|0
1594973100000|2020-07-17 08:05:00|6411.49|6411.49|6416.15|6416.15|6424.55|6424.55|6410.22|6410.22|0
1594973400000|2020-07-17 08:10:00|6415.19|6415.19|6422.47|6422.47|6423.07|6423.07|6415.19|6415.19|0
1594973700000|2020-07-17 08:15:00|6422.09|6422.09|6427.66|6427.66|6434.83|6434.83|6422.09|6422.09|0
1594974000000|2020-07-17 08:20:00|6429.3|6429.3|6422.05|6422.05|6432.59|6432.59|6420.99|6420.99|0
1594974300000|2020-07-17 08:25:00|6422.63|6422.63|6425.13|6425.13|6425.13|6425.13|6416.18|6416.18|0
1594974600000|2020-07-17 08:30:00|6423.86|6423.86|6429.67|6429.67|6429.67|6429.67|6422|6422|0
1594974900000|2020-07-17 08:35:00|6429.77|6429.77|6442.12|6442.12|6443.59|6443.59|6427.34|6427.34|0
1594975200000|2020-07-17 08:40:00|6441.54|6441.54|6440|6440|6441.54|6441.54|6435.62|6435.62|0
1594975500000|2020-07-17 08:45:00|6439.9|6439.9|6437.47|6437.47|6439.9|6439.9|6432.5|6432.5|0
1594975800000|2020-07-17 08:50:00|6436.89|6436.89|6431.59|6431.59|6436.89|6436.89|6429.86|6429.86|0
1594976100000|2020-07-17 08:55:00|6430.32|6430.32|6425.96|6425.96|6430.32|6430.32|6422.29|6422.29|0
1594976400000|2020-07-17 09:00:00|6425.76|6425.76|6407.13|6407.13|6425.76|6425.76|6404.51|6404.51|0
1594976700000|2020-07-17 09:05:00|6407.23|6407.23|6394.04|6394.04|6408.76|6408.76|6393.46|6393.46|0
1594977300000|2020-07-17 09:15:00|6401.52|6401.52|6425.44|6425.44|6430.39|6430.39|6399.8|6399.8|0
1594977600000|2020-07-17 09:20:00|6425.82|6425.82|6428.02|6428.02|6430.76|6430.76|6423.83|6423.83|0
1594977900000|2020-07-17 09:25:00|6427.71|6427.71|6421.52|6421.52|6427.71|6427.71|6420.61|6420.61|0
1594978200000|2020-07-17 09:30:00|6421.14|6421.14|6419.39|6419.39|6424.51|6424.51|6419.39|6419.39|0
1594978500000|2020-07-17 09:35:00|6420.16|6420.16|6425.69|6425.69|6428.92|6428.92|6420.16|6420.16|0
1594978800000|2020-07-17 09:40:00|6426.96|6426.96|6427.12|6427.12|6433.04|6433.04|6423.57|6423.57|0
1594979100000|2020-07-17 09:45:00|6427.22|6427.22|6443.3|6443.3|6448.54|6448.54|6426.7|6426.7|0
1594979400000|2020-07-17 09:50:00|6442.03|6442.03|6434.71|6434.71|6442.03|6442.03|6428.06|6428.06|0
1594979700000|2020-07-17 09:55:00|6435.98|6435.98|6430.57|6430.57|6437.52|6437.52|6429.47|6429.47|0
1594980000000|2020-07-17 10:00:00|6429.3|6429.3|6431.33|6431.33|6434.17|6434.17|6428.92|6428.92|0
1594980300000|2020-07-17 10:05:00|6431.43|6431.43|6442.97|6442.97|6443.35|6443.35|6431.43|6431.43|0
1594980600000|2020-07-17 10:10:00|6443.35|6443.35|6448.81|6448.81|6451.62|6451.62|6442.97|6442.97|0
1594980900000|2020-07-17 10:15:00|6450.08|6450.08|6457.75|6457.75|6457.75|6457.75|6449.51|6449.51|0
1594981200000|2020-07-17 10:20:00|6459.02|6459.02|6469.16|6469.16|6469.16|6469.16|6457.17|6457.17|0
1594981500000|2020-07-17 10:25:00|6469.05|6469.05|6475.29|6475.29|6475.29|6475.29|6467.89|6467.89|0
1594981800000|2020-07-17 10:30:00|6475.86|6475.86|6472.68|6472.68|6477.61|6477.61|6471.58|6471.58|0
1594982100000|2020-07-17 10:35:00|6472.9|6472.9|6470.33|6470.33|6473.97|6473.97|6469.38|6469.38|0
1594982400000|2020-07-17 10:40:00|6470.44|6470.44|6483.83|6483.83|6483.83|6483.83|6470.41|6470.41|0
1594982700000|2020-07-17 10:45:00|6483.69|6483.69|6481.04|6481.04|6484.5|6484.5|6477.38|6477.38|0
1594983000000|2020-07-17 10:50:00|6482.31|6482.31|6477.37|6477.37|6482.42|6482.42|6477.21|6477.21|0
1594983300000|2020-07-17 10:55:00|6477.27|6477.27|6472.58|6472.58|6477.54|6477.54|6471.62|6471.62|0
1594983600000|2020-07-17 11:00:00|6473.85|6473.85|6468.09|6468.09|6474.83|6474.83|6467.97|6467.97|0
1594983900000|2020-07-17 11:05:00|6467.71|6467.71|6465.59|6465.59|6470.11|6470.11|6463.32|6463.32|0
1594984200000|2020-07-17 11:10:00|6466.16|6466.16|6460.12|6460.12|6466.54|6466.54|6460.12|6460.12|0
1594984500000|2020-07-17 11:15:00|6459.54|6459.54|6457.35|6457.35|6460.12|6460.12|6456.97|6456.97|0
1594984800000|2020-07-17 11:20:00|6454.81|6454.81|6455.67|6455.67|6455.67|6455.67|6448.39|6448.39|0
1594985100000|2020-07-17 11:25:00|6456.94|6456.94|6466.57|6466.57|6468.41|6468.41|6456.94|6456.94|0
1594985400000|2020-07-17 11:30:00|6466.87|6466.87|6468.83|6468.83|6469.41|6469.41|6466.87|6466.87|0
1594985700000|2020-07-17 11:35:00|6469.03|6469.03|6468.98|6468.98|6472.15|6472.15|6467.71|6467.71|0
1594986000000|2020-07-17 11:40:00|6467.71|6467.71|6464.88|6464.88|6468.98|6468.98|6464.88|6464.88|0
1594986300000|2020-07-17 11:45:00|6463.13|6463.13|6463.75|6463.75|6463.75|6463.75|6461.29|6461.29|0
1594986600000|2020-07-17 11:50:00|6462.48|6462.48|6471.64|6471.64|6472.02|6472.02|6462.48|6462.48|0
1594986900000|2020-07-17 11:55:00|6471.26|6471.26|6479.41|6479.41|6480.29|6480.29|6471.26|6471.26|0
1594987200000|2020-07-17 12:00:00|6480.19|6480.19|6481.97|6481.97|6483.17|6483.17|6476.62|6476.62|0
1594987500000|2020-07-17 12:05:00|6480.7|6480.7|6479.6|6479.6|6480.9|6480.9|6477.11|6477.11|0
1594987800000|2020-07-17 12:10:00|6479.4|6479.4|6490.65|6490.65|6490.65|6490.65|6479.4|6479.4|0
1594988100000|2020-07-17 12:15:00|6490.45|6490.45|6487.91|6487.91|6491.72|6491.72|6487.8|6487.8|0
1594988400000|2020-07-17 12:20:00|6487.53|6487.53|6490.39|6490.39|6491.87|6491.87|6487.53|6487.53|0
1594988700000|2020-07-17 12:25:00|6490.49|6490.49|6488.92|6488.92|6492.54|6492.54|6488.54|6488.54|0
1594989000000|2020-07-17 12:30:00|6488.72|6488.72|6485.53|6485.53|6488.72|6488.72|6483.88|6483.88|0
1594989300000|2020-07-17 12:35:00|6484.26|6484.26|6480.69|6480.69|6484.26|6484.26|6480.69|6480.69|0
1594989600000|2020-07-17 12:40:00|6481.87|6481.87|6477.58|6477.58|6487.77|6487.77|6476.62|6476.62|0
1594989900000|2020-07-17 12:45:00|6476.96|6476.96|6468.2|6468.2|6476.96|6476.96|6468.2|6468.2|0
1594990200000|2020-07-17 12:50:00|6467.82|6467.82|6470.6|6470.6|6471.76|6471.76|6467.82|6467.82|0
1594990500000|2020-07-17 12:55:00|6469.33|6469.33|6469.15|6469.15|6470.21|6470.21|6468.77|6468.77|0
1594990800000|2020-07-17 13:00:00|6468.95|6468.95|6466.32|6466.32|6468.95|6468.95|6465.54|6465.54|0
1594991100000|2020-07-17 13:05:00|6465.94|6465.94|6456.98|6456.98|6465.94|6465.94|6455.72|6455.72|0
1594991400000|2020-07-17 13:10:00|6459.52|6459.52|6461.83|6461.83|6463.8|6463.8|6459.52|6459.52|0
1594991700000|2020-07-17 13:15:00|6461.25|6461.25|6460.66|6460.66|6461.35|6461.35|6458.16|6458.16|0
1594992000000|2020-07-17 13:20:00|6461.05|6461.05|6465.24|6465.24|6465.64|6465.64|6460.59|6460.59|0
1594992300000|2020-07-17 13:25:00|6465.34|6465.34|6473.26|6473.26|6474.42|6474.42|6465.34|6465.34|0
1594992600000|2020-07-17 13:30:00|6472.87|6472.87|6451.54|6451.54|6473.26|6473.26|6451.16|6451.16|0
1594992900000|2020-07-17 13:35:00|6451.92|6451.92|6446.22|6446.22|6457.47|6457.47|6446.22|6446.22|0
1594993200000|2020-07-17 13:40:00|6446.02|6446.02|6442.51|6442.51|6446.02|6446.02|6437.66|6437.66|0
1594993500000|2020-07-17 13:45:00|6442.82|6442.82|6449.14|6449.14|6449.14|6449.14|6442.82|6442.82|0
1594993800000|2020-07-17 13:50:00|6450.41|6450.41|6467.47|6467.47|6467.47|6467.47|6450.41|6450.41|0
1594994100000|2020-07-17 13:55:00|6467.68|6467.68|6453.43|6453.43|6467.68|6467.68|6452.57|6452.57|0
1594994400000|2020-07-17 14:00:00|6449.53|6449.53|6453.66|6453.66|6467.48|6467.48|6447.24|6447.24|0
1594994700000|2020-07-17 14:05:00|6453.28|6453.28|6449.59|6449.59|6455.92|6455.92|6448.13|6448.13|0
1594995000000|2020-07-17 14:10:00|6449.49|6449.49|6457.52|6457.52|6459.36|6459.36|6449.49|6449.49|0
1594995300000|2020-07-17 14:15:00|6458.79|6458.79|6463.43|6463.43|6469.68|6469.68|6458.79|6458.79|0
1594995600000|2020-07-17 14:20:00|6463.05|6463.05|6453.93|6453.93|6465.85|6465.85|6452.66|6452.66|0
1594995900000|2020-07-17 14:25:00|6454.03|6454.03|6451.5|6451.5|6456.53|6456.53|6449.1|6449.1|0
1594996200000|2020-07-17 14:30:00|6451.88|6451.88|6447.64|6447.64|6451.88|6451.88|6443.95|6443.95|0
1594996500000|2020-07-17 14:35:00|6447.85|6447.85|6461.65|6461.65|6466.04|6466.04|6447.85|6447.85|0
1594996800000|2020-07-17 14:40:00|6462.92|6462.92|6459.71|6459.71|6462.92|6462.92|6457.69|6457.69|0
1594997100000|2020-07-17 14:45:00|6459.5|6459.5|6460.92|6460.92|6462.24|6462.24|6459.5|6459.5|0
1594997400000|2020-07-17 14:50:00|6461.02|6461.02|6461.51|6461.51|6463.44|6463.44|6460.24|6460.24|0
1594997700000|2020-07-17 14:55:00|6462.08|6462.08|6475.81|6475.81|6476.39|6476.39|6462.08|6462.08|0
1594998000000|2020-07-17 15:00:00|6477.07|6477.07|6483.09|6483.09|6486|6486|6475.81|6475.81|0
1594998300000|2020-07-17 15:05:00|6482.71|6482.71|6483.95|6483.95|6484.64|6484.64|6482.04|6482.04|0
1594998600000|2020-07-17 15:10:00|6483.85|6483.85|6488.61|6488.61|6488.61|6488.61|6482.96|6482.96|0
1594998900000|2020-07-17 15:15:00|6488.71|6488.71|6490.28|6490.28|6494.83|6494.83|6488.71|6488.71|0
1594999200000|2020-07-17 15:20:00|6489.01|6489.01|6487.64|6487.64|6490.65|6490.65|6483.71|6483.71|0
1594999500000|2020-07-17 15:25:00|6486.37|6486.37|6488.75|6488.75|6492.29|6492.29|6484.96|6484.96|0
1595229300000|2020-07-20 07:15:00|6402.6|6402.6|6400.72|6400.72|6408.07|6408.07|6398.69|6398.69|0
1595229600000|2020-07-20 07:20:00|6398.18|6398.18|6388.39|6388.39|6404.41|6404.41|6388.39|6388.39|0
1595229900000|2020-07-20 07:25:00|6387.88|6387.88|6413.23|6413.23|6416.54|6416.54|6379.56|6379.56|0
1595230200000|2020-07-20 07:30:00|6412.85|6412.85|6388.44|6388.44|6412.85|6412.85|6388.44|6388.44|0
1595230500000|2020-07-20 07:35:00|6388.18|6388.18|6396.63|6396.63|6397.9|6397.9|6382.73|6382.73|0
1595230800000|2020-07-20 07:40:00|6394.6|6394.6|6408.22|6408.22|6411.31|6411.31|6390.66|6390.66|0
1595231100000|2020-07-20 07:45:00|6412.02|6412.02|6400.52|6400.52|6412.02|6412.02|6395.99|6395.99|0
1595231400000|2020-07-20 07:50:00|6399.25|6399.25|6409.89|6409.89|6412.43|6412.43|6398.87|6398.87|0
1595231700000|2020-07-20 07:55:00|6408.63|6408.63|6414.55|6414.55|6419.74|6419.74|6405.83|6405.83|0
1595232000000|2020-07-20 08:00:00|6413.28|6413.28|6415.2|6415.2|6424.27|6424.27|6413.28|6413.28|0
1595232300000|2020-07-20 08:05:00|6413.93|6413.93|6398.8|6398.8|6413.93|6413.93|6396.97|6396.97|0
1595232600000|2020-07-20 08:10:00|6397.54|6397.54|6392.57|6392.57|6399.01|6399.01|6385.11|6385.11|0
1595232900000|2020-07-20 08:15:00|6392.36|6392.36|6406.61|6406.61|6408.44|6408.44|6389.9|6389.9|0
1595233200000|2020-07-20 08:20:00|6405.85|6405.85|6397.62|6397.62|6405.85|6405.85|6393.1|6393.1|0
1595233500000|2020-07-20 08:25:00|6398|6398|6399.41|6399.41|6400.19|6400.19|6396.66|6396.66|0
1595233800000|2020-07-20 08:30:00|6398.14|6398.14|6395.18|6395.18|6398.14|6398.14|6381.16|6381.16|0
1595234100000|2020-07-20 08:35:00|6396.55|6396.55|6419.46|6419.46|6419.46|6419.46|6396.55|6396.55|0
1595234400000|2020-07-20 08:40:00|6420.73|6420.73|6438.76|6438.76|6438.88|6438.88|6420.73|6420.73|0
1595234700000|2020-07-20 08:45:00|6439.34|6439.34|6450.44|6450.44|6454.07|6454.07|6439.34|6439.34|0
1595235000000|2020-07-20 08:50:00|6450.34|6450.34|6446.93|6446.93|6451.61|6451.61|6443.03|6443.03|0
1595235300000|2020-07-20 08:55:00|6446.52|6446.52|6451.81|6451.81|6451.81|6451.81|6443.33|6443.33|0
1595235600000|2020-07-20 09:00:00|6451.71|6451.71|6460.6|6460.6|6471.3|6471.3|6451.71|6451.71|0
1595235900000|2020-07-20 09:05:00|6460.22|6460.22|6464.94|6464.94|6465.3|6465.3|6454.7|6454.7|0
1595236200000|2020-07-20 09:10:00|6465.05|6465.05|6467.29|6467.29|6468.52|6468.52|6462.43|6462.43|0
1595236500000|2020-07-20 09:15:00|6466.02|6466.02|6448.94|6448.94|6466.02|6466.02|6448.94|6448.94|0
1595236800000|2020-07-20 09:20:00|6448.63|6448.63|6436.21|6436.21|6448.63|6448.63|6436.21|6436.21|0
1595237100000|2020-07-20 09:25:00|6435.8|6435.8|6435.92|6435.92|6438.86|6438.86|6430.64|6430.64|0
1595237400000|2020-07-20 09:30:00|6435.34|6435.34|6429.9|6429.9|6436.12|6436.12|6423.61|6423.61|0
1595237700000|2020-07-20 09:35:00|6430.01|6430.01|6433.58|6433.58|6436.22|6436.22|6430.01|6430.01|0
1595238000000|2020-07-20 09:40:00|6432.31|6432.31|6439.48|6439.48|6443.17|6443.17|6431.93|6431.93|0
1595238300000|2020-07-20 09:45:00|6438.9|6438.9|6428.92|6428.92|6438.9|6438.9|6422.99|6422.99|0
1595238600000|2020-07-20 09:50:00|6429.23|6429.23|6427.22|6427.22|6431.76|6431.76|6424.1|6424.1|0
1595238900000|2020-07-20 09:55:00|6426.64|6426.64|6412.61|6412.61|6427.02|6427.02|6412.61|6412.61|0
1595239200000|2020-07-20 10:00:00|6412.03|6412.03|6407.73|6407.73|6412.6|6412.6|6406.46|6406.46|0
1595239500000|2020-07-20 10:05:00|6408.99|6408.99|6396.98|6396.98|6408.99|6408.99|6395.33|6395.33|0
1595239800000|2020-07-20 10:10:00|6397.19|6397.19|6405.27|6405.27|6407|6407|6395.92|6395.92|0
1595240100000|2020-07-20 10:15:00|6404|6404|6387.94|6387.94|6404|6404|6387.94|6387.94|0
1595240400000|2020-07-20 10:20:00|6389.09|6389.09|6392.36|6392.36|6392.36|6392.36|6385.08|6385.08|0
1595240700000|2020-07-20 10:25:00|6391.98|6391.98|6385.4|6385.4|6395|6395|6385.4|6385.4|0
1595241000000|2020-07-20 10:30:00|6385.19|6385.19|6381.03|6381.03|6386.43|6386.43|6378.39|6378.39|0
1595241300000|2020-07-20 10:35:00|6382.3|6382.3|6380.56|6380.56|6382.5|6382.5|6376.08|6376.08|0
1595241600000|2020-07-20 10:40:00|6379.3|6379.3|6376.97|6376.97|6380.66|6380.66|6375.97|6375.97|0
1595241900000|2020-07-20 10:45:00|6377.54|6377.54|6377.42|6377.42|6382.13|6382.13|6376.43|6376.43|0
1595242200000|2020-07-20 10:50:00|6376.16|6376.16|6369.66|6369.66|6376.62|6376.62|6369.66|6369.66|0
1595242500000|2020-07-20 10:55:00|6367.12|6367.12|6370.1|6370.1|6371.85|6371.85|6361.4|6361.4|0
1595242800000|2020-07-20 11:00:00|6371.02|6371.02|6371.24|6371.24|6379.95|6379.95|6365.03|6365.03|0
1595243100000|2020-07-20 11:05:00|6372.51|6372.51|6372.3|6372.3|6374.16|6374.16|6370.24|6370.24|0
1595243400000|2020-07-20 11:10:00|6371.03|6371.03|6364.7|6364.7|6371.03|6371.03|6360.9|6360.9|0
1595243700000|2020-07-20 11:15:00|6364.81|6364.81|6366.88|6366.88|6370.43|6370.43|6360.2|6360.2|0
1595244000000|2020-07-20 11:20:00|6367.64|6367.64|6387.06|6387.06|6387.06|6387.06|6367.06|6367.06|0
1595244300000|2020-07-20 11:25:00|6388.33|6388.33|6379.55|6379.55|6391.92|6391.92|6379.55|6379.55|0
1595244600000|2020-07-20 11:30:00|6379.75|6379.75|6370.3|6370.3|6379.75|6379.75|6370.3|6370.3|0
1595244900000|2020-07-20 11:35:00|6370.88|6370.88|6362.62|6362.62|6372.15|6372.15|6362.62|6362.62|0
1595245200000|2020-07-20 11:40:00|6360.98|6360.98|6370.18|6370.18|6370.18|6370.18|6360.98|6360.98|0
1595245500000|2020-07-20 11:45:00|6370.76|6370.76|6375.13|6375.13|6375.13|6375.13|6370.76|6370.76|0
1595245800000|2020-07-20 11:50:00|6375.54|6375.54|6380.11|6380.11|6381.83|6381.83|6375.54|6375.54|0
1595246100000|2020-07-20 11:55:00|6378.85|6378.85|6376.44|6376.44|6378.85|6378.85|6374.57|6374.57|0
1595246400000|2020-07-20 12:00:00|6376.23|6376.23|6372.79|6372.79|6379.56|6379.56|6370.81|6370.81|0
1595246700000|2020-07-20 12:05:00|6372.41|6372.41|6374.03|6374.03|6382.7|6382.7|6372.41|6372.41|0
1595247000000|2020-07-20 12:10:00|6372.88|6372.88|6373.71|6373.71|6375.79|6375.79|6368.17|6368.17|0
1595247300000|2020-07-20 12:15:00|6373.5|6373.5|6376.69|6376.69|6377.85|6377.85|6373.5|6373.5|0
1595247600000|2020-07-20 12:20:00|6377.27|6377.27|6376.34|6376.34|6379.83|6379.83|6376.34|6376.34|0
1595247900000|2020-07-20 12:25:00|6376.24|6376.24|6366.41|6366.41|6376.24|6376.24|6366.41|6366.41|0
1595248200000|2020-07-20 12:30:00|6365.15|6365.15|6370.35|6370.35|6370.35|6370.35|6361.92|6361.92|0
1595248500000|2020-07-20 12:35:00|6369.77|6369.77|6375.11|6375.11|6375.11|6375.11|6369.77|6369.77|0
1595248800000|2020-07-20 12:40:00|6375.49|6375.49|6376.43|6376.43|6378.08|6378.08|6373.8|6373.8|0
1595249100000|2020-07-20 12:45:00|6376.05|6376.05|6390.12|6390.12|6390.12|6390.12|6376.05|6376.05|0
1595249400000|2020-07-20 12:50:00|6388.85|6388.85|6400.09|6400.09|6404.85|6404.85|6388.85|6388.85|0
1595249700000|2020-07-20 12:55:00|6399.32|6399.32|6399.61|6399.61|6404.07|6404.07|6394.95|6394.95|0
1595250000000|2020-07-20 13:00:00|6399.71|6399.71|6393.51|6393.51|6402.42|6402.42|6390.4|6390.4|0
1595250300000|2020-07-20 13:05:00|6392.93|6392.93|6397.04|6397.04|6399.07|6399.07|6391.84|6391.84|0
1595250600000|2020-07-20 13:10:00|6396.94|6396.94|6390.03|6390.03|6396.94|6396.94|6388.96|6388.96|0
1595250900000|2020-07-20 13:15:00|6388.76|6388.76|6392.82|6392.82|6392.82|6392.82|6386.28|6386.28|0
1595251200000|2020-07-20 13:20:00|6391.55|6391.55|6391.46|6391.46|6397.58|6397.58|6390.09|6390.09|0
1595251500000|2020-07-20 13:25:00|6391.67|6391.67|6387.75|6387.75|6396.54|6396.54|6386.75|6386.75|0
1595251800000|2020-07-20 13:30:00|6387.17|6387.17|6410.03|6410.03|6418.83|6418.83|6369.85|6369.85|0
1595252100000|2020-07-20 13:35:00|6411.3|6411.3|6414.14|6414.14|6418.2|6418.2|6399.17|6399.17|0
1595252400000|2020-07-20 13:40:00|6415.41|6415.41|6397.49|6397.49|6424.61|6424.61|6394.44|6394.44|0
1595252700000|2020-07-20 13:45:00|6396.91|6396.91|6397.81|6397.81|6409.62|6409.62|6393.64|6393.64|0
1595253000000|2020-07-20 13:50:00|6396.54|6396.54|6390.42|6390.42|6396.54|6396.54|6388.67|6388.67|0
1595253300000|2020-07-20 13:55:00|6389.26|6389.26|6381.44|6381.44|6393.95|6393.95|6381.34|6381.34|0
1595253600000|2020-07-20 14:00:00|6381.06|6381.06|6382.89|6382.89|6388.6|6388.6|6373.2|6373.2|0
1595253900000|2020-07-20 14:05:00|6382.79|6382.79|6387.25|6387.25|6395.59|6395.59|6382.79|6382.79|0
1595254200000|2020-07-20 14:10:00|6388.41|6388.41|6381.32|6381.32|6388.41|6388.41|6379.15|6379.15|0
1595254500000|2020-07-20 14:15:00|6381.21|6381.21|6388.19|6388.19|6390.35|6390.35|6378|6378|0
1595254800000|2020-07-20 14:20:00|6388.08|6388.08|6401.79|6401.79|6404.53|6404.53|6385.06|6385.06|0
1595255100000|2020-07-20 14:25:00|6401.69|6401.69|6390.41|6390.41|6401.79|6401.79|6382.96|6382.96|0
1595255400000|2020-07-20 14:30:00|6390.03|6390.03|6385.54|6385.54|6395.17|6395.17|6384.66|6384.66|0
1595255700000|2020-07-20 14:35:00|6385.75|6385.75|6389.47|6389.47|6390.76|6390.76|6385.6|6385.6|0
1595256000000|2020-07-20 14:40:00|6389.08|6389.08|6386.71|6386.71|6389.08|6389.08|6384.05|6384.05|0
1595256300000|2020-07-20 14:45:00|6387.09|6387.09|6380.74|6380.74|6387.09|6387.09|6378.62|6378.62|0
1595256600000|2020-07-20 14:50:00|6381.23|6381.23|6376.85|6376.85|6382.7|6382.7|6374.25|6374.25|0
1595256900000|2020-07-20 14:55:00|6376.75|6376.75|6383.13|6383.13|6389.56|6389.56|6376.75|6376.75|0
1595257200000|2020-07-20 15:00:00|6382.93|6382.93|6385.16|6385.16|6385.16|6385.16|6382.26|6382.26|0
1595257500000|2020-07-20 15:05:00|6385.74|6385.74|6378.04|6378.04|6387.59|6387.59|6376.68|6376.68|0
1595257800000|2020-07-20 15:10:00|6376.77|6376.77|6382.26|6382.26|6382.82|6382.82|6376.77|6376.77|0
1595258100000|2020-07-20 15:15:00|6382.16|6382.16|6386.8|6386.8|6388.97|6388.97|6380.31|6380.31|0
1595258400000|2020-07-20 15:20:00|6386.91|6386.91|6385.51|6385.51|6389.23|6389.23|6384.45|6384.45|0
1595258700000|2020-07-20 15:25:00|6385.89|6385.89|6392|6392|6396.41|6396.41|6385.89|6385.89|0
1595315700000|2020-07-21 07:15:00|6420.09|6420.09|6431.38|6431.38|6443.18|6443.18|6418.82|6418.82|0
1595316000000|2020-07-21 07:20:00|6431.74|6431.74|6428.01|6428.01|6437.78|6437.78|6418.73|6418.73|0
1595316300000|2020-07-21 07:25:00|6430.54|6430.54|6432.19|6432.19|6433.35|6433.35|6425.15|6425.15|0
1595316600000|2020-07-21 07:30:00|6433.34|6433.34|6458.17|6458.17|6458.66|6458.66|6433.34|6433.34|0
1595316900000|2020-07-21 07:35:00|6458.85|6458.85|6474.22|6474.22|6477.64|6477.64|6456.25|6456.25|0
1595317200000|2020-07-21 07:40:00|6472|6472|6448.53|6448.53|6473.26|6473.26|6439.27|6439.27|0
1595317500000|2020-07-21 07:45:00|6452.6|6452.6|6481.33|6481.33|6481.33|6481.33|6452.6|6452.6|0
1595317800000|2020-07-21 07:50:00|6481.71|6481.71|6474.56|6474.56|6481.71|6481.71|6456.84|6456.84|0
1595318100000|2020-07-21 07:55:00|6475.82|6475.82|6478.51|6478.51|6483.06|6483.06|6471.81|6471.81|0
1595318400000|2020-07-21 08:00:00|6477.83|6477.83|6464.4|6464.4|6477.83|6477.83|6453.87|6453.87|0
1595318700000|2020-07-21 08:05:00|6466.93|6466.93|6479.44|6479.44|6488.67|6488.67|6466.93|6466.93|0
1595319000000|2020-07-21 08:10:00|6479.75|6479.75|6485.57|6485.57|6486.22|6486.22|6479.26|6479.26|0
1595319300000|2020-07-21 08:15:00|6485.78|6485.78|6466.25|6466.25|6487|6487|6464.03|6464.03|0
1595319600000|2020-07-21 08:20:00|6466.29|6466.29|6474.18|6474.18|6476.53|6476.53|6465.87|6465.87|0
1595319900000|2020-07-21 08:25:00|6472.91|6472.91|6467.97|6467.97|6475.67|6475.67|6467.97|6467.97|0
1595320200000|2020-07-21 08:30:00|6469.24|6469.24|6471.75|6471.75|6474.83|6474.83|6467.87|6467.87|0
1595320500000|2020-07-21 08:35:00|6472.9|6472.9|6478.05|6478.05|6481.47|6481.47|6470.25|6470.25|0
1595320800000|2020-07-21 08:40:00|6476.9|6476.9|6477.95|6477.95|6480.91|6480.91|6473.48|6473.48|0
1595321100000|2020-07-21 08:45:00|6478.33|6478.33|6486.16|6486.16|6487.29|6487.29|6475.01|6475.01|0
1595321400000|2020-07-21 08:50:00|6484.9|6484.9|6489.8|6489.8|6490.56|6490.56|6480.18|6480.18|0
1595321700000|2020-07-21 08:55:00|6489.42|6489.42|6490.71|6490.71|6490.71|6490.71|6481.45|6481.45|0
1595322000000|2020-07-21 09:00:00|6491.09|6491.09|6484.76|6484.76|6498.39|6498.39|6483.49|6483.49|0
1595322300000|2020-07-21 09:05:00|6484.18|6484.18|6476.57|6476.57|6484.94|6484.94|6476.21|6476.21|0
1595322600000|2020-07-21 09:10:00|6480.27|6480.27|6477.2|6477.2|6486.97|6486.97|6474.09|6474.09|0
1595322900000|2020-07-21 09:15:00|6475.94|6475.94|6476.77|6476.77|6476.77|6476.77|6468.41|6468.41|0
1595323200000|2020-07-21 09:20:00|6476.39|6476.39|6475.62|6475.62|6481.36|6481.36|6475.62|6475.62|0
1595323500000|2020-07-21 09:25:00|6475.24|6475.24|6480.78|6480.78|6482.09|6482.09|6474.74|6474.74|0
1595323800000|2020-07-21 09:30:00|6480.4|6480.4|6482.48|6482.48|6483.45|6483.45|6477.79|6477.79|0
1595324100000|2020-07-21 09:35:00|6483.24|6483.24|6487.79|6487.79|6489.46|6489.46|6483.24|6483.24|0
1595324400000|2020-07-21 09:40:00|6488|6488|6489.65|6489.65|6490.91|6490.91|6484.24|6484.24|0
1595324700000|2020-07-21 09:45:00|6490.41|6490.41|6490.92|6490.92|6497.2|6497.2|6483.44|6483.44|0
1595325000000|2020-07-21 09:50:00|6491.12|6491.12|6486.47|6486.47|6492.25|6492.25|6486.47|6486.47|0
1595325300000|2020-07-21 09:55:00|6485.89|6485.89|6472.98|6472.98|6485.89|6485.89|6470.96|6470.96|0
1595325600000|2020-07-21 10:00:00|6473.36|6473.36|6475.38|6475.38|6476.47|6476.47|6471.92|6471.92|0
1595325900000|2020-07-21 10:05:00|6475.69|6475.69|6480.95|6480.95|6483.07|6483.07|6475.69|6475.69|0
1595326200000|2020-07-21 10:10:00|6481.33|6481.33|6486.99|6486.99|6486.99|6486.99|6479.94|6479.94|0
1595326500000|2020-07-21 10:15:00|6485.84|6485.84|6483.47|6483.47|6486.14|6486.14|6482.18|6482.18|0
1595326800000|2020-07-21 10:20:00|6482.31|6482.31|6462.71|6462.71|6482.31|6482.31|6461.95|6461.95|0
1595327100000|2020-07-21 10:25:00|6462.13|6462.13|6462.54|6462.54|6465.24|6465.24|6459.69|6459.69|0
1595327400000|2020-07-21 10:30:00|6464.39|6464.39|6469.72|6469.72|6469.72|6469.72|6463.26|6463.26|0
1595327700000|2020-07-21 10:35:00|6467.97|6467.97|6469.57|6469.57|6470.23|6470.23|6466.36|6466.36|0
1595328000000|2020-07-21 10:40:00|6468.31|6468.31|6469.1|6469.1|6469.57|6469.57|6466.08|6466.08|0
1595328300000|2020-07-21 10:45:00|6470.57|6470.57|6474.78|6474.78|6476.24|6476.24|6470.25|6470.25|0
1595328600000|2020-07-21 10:50:00|6474.88|6474.88|6465.36|6465.36|6474.88|6474.88|6465.36|6465.36|0
1595328900000|2020-07-21 10:55:00|6465.94|6465.94|6463.8|6463.8|6466.58|6466.58|6463.53|6463.53|0
1595329200000|2020-07-21 11:00:00|6463.33|6463.33|6456.04|6456.04|6463.33|6463.33|6453.31|6453.31|0
1595329500000|2020-07-21 11:05:00|6455.47|6455.47|6439.89|6439.89|6457.12|6457.12|6439.89|6439.89|0
1595329800000|2020-07-21 11:10:00|6440.27|6440.27|6442.9|6442.9|6446.22|6446.22|6439.98|6439.98|0
1595330100000|2020-07-21 11:15:00|6443.47|6443.47|6438.62|6438.62|6446.04|6446.04|6438.45|6438.45|0
1595330400000|2020-07-21 11:20:00|6438.72|6438.72|6441.18|6441.18|6443.2|6443.2|6436.56|6436.56|0
1595330700000|2020-07-21 11:25:00|6442.45|6442.45|6447.22|6447.22|6447.22|6447.22|6441.18|6441.18|0
1595331000000|2020-07-21 11:30:00|6447.63|6447.63|6449.49|6449.49|6452.86|6452.86|6447.63|6447.63|0
1595331300000|2020-07-21 11:35:00|6448.22|6448.22|6436.29|6436.29|6448.22|6448.22|6430.83|6430.83|0
1595331600000|2020-07-21 11:40:00|6436.39|6436.39|6416.91|6416.91|6436.39|6436.39|6416.91|6416.91|0
1595331900000|2020-07-21 11:45:00|6416.53|6416.53|6416.06|6416.06|6426.86|6426.86|6416.06|6416.06|0
1595332200000|2020-07-21 11:50:00|6415.68|6415.68|6404.69|6404.69|6415.68|6415.68|6403.42|6403.42|0
1595332500000|2020-07-21 11:55:00|6405.96|6405.96|6430.37|6430.37|6430.82|6430.82|6405.96|6405.96|0
1595332800000|2020-07-21 12:00:00|6430.57|6430.57|6440.45|6440.45|6444.29|6444.29|6428.82|6428.82|0
1595333100000|2020-07-21 12:05:00|6439.18|6439.18|6428.04|6428.04|6439.18|6439.18|6421.81|6421.81|0
1595333400000|2020-07-21 12:10:00|6428.14|6428.14|6434.19|6434.19|6435.46|6435.46|6428.14|6428.14|0
1595333700000|2020-07-21 12:15:00|6433.62|6433.62|6433.98|6433.98|6439.92|6439.92|6431.48|6431.48|0
1595334000000|2020-07-21 12:20:00|6432.71|6432.71|6420.59|6420.59|6433.09|6433.09|6418.81|6418.81|0
1595334300000|2020-07-21 12:25:00|6420.21|6420.21|6408.73|6408.73|6423.12|6423.12|6407.46|6407.46|0
1595334600000|2020-07-21 12:30:00|6408.63|6408.63|6408.22|6408.22|6408.63|6408.63|6397.89|6397.89|0
1595334900000|2020-07-21 12:35:00|6408.6|6408.6|6417.87|6417.87|6419.7|6419.7|6408.6|6408.6|0
1595335200000|2020-07-21 12:40:00|6418.18|6418.18|6420.29|6420.29|6420.29|6420.29|6415.5|6415.5|0
1595335500000|2020-07-21 12:45:00|6420.19|6420.19|6422.47|6422.47|6423.15|6423.15|6416.94|6416.94|0
1595335800000|2020-07-21 12:50:00|6421.71|6421.71|6413.44|6413.44|6421.71|6421.71|6412.07|6412.07|0
1595336100000|2020-07-21 12:55:00|6413.23|6413.23|6417.15|6417.15|6417.15|6417.15|6410.99|6410.99|0
1595336400000|2020-07-21 13:00:00|6417.53|6417.53|6413.61|6413.61|6417.53|6417.53|6411.34|6411.34|0
1595336700000|2020-07-21 13:05:00|6414.88|6414.88|6407.79|6407.79|6415.68|6415.68|6406.09|6406.09|0
1595337000000|2020-07-21 13:10:00|6408.55|6408.55|6412.11|6412.11|6414.55|6414.55|6407.35|6407.35|0
1595337300000|2020-07-21 13:15:00|6412.21|6412.21|6414.88|6414.88|6414.88|6414.88|6411.55|6411.55|0
1595337600000|2020-07-21 13:20:00|6414.31|6414.31|6413.04|6413.04|6416.46|6416.46|6409.82|6409.82|0
1595337900000|2020-07-21 13:25:00|6413.62|6413.62|6402.47|6402.47|6416.2|6416.2|6400.04|6400.04|0
1595338200000|2020-07-21 13:30:00|6403.74|6403.74|6418.41|6418.41|6421.15|6421.15|6400.08|6400.08|0
1595338500000|2020-07-21 13:35:00|6417.14|6417.14|6419.36|6419.36|6430.48|6430.48|6417.14|6417.14|0
1595338800000|2020-07-21 13:40:00|6419.05|6419.05|6433.93|6433.93|6437.73|6437.73|6414.39|6414.39|0
1595339100000|2020-07-21 13:45:00|6432.66|6432.66|6435.01|6435.01|6435.01|6435.01|6423.2|6423.2|0
1595339400000|2020-07-21 13:50:00|6433.75|6433.75|6434.38|6434.38|6437.02|6437.02|6426.62|6426.62|0
1595339700000|2020-07-21 13:55:00|6434|6434|6422.73|6422.73|6434.37|6434.37|6416.06|6416.06|0
1595340000000|2020-07-21 14:00:00|6422.94|6422.94|6416.31|6416.31|6429.93|6429.93|6414.05|6414.05|0
1595340300000|2020-07-21 14:05:00|6415.93|6415.93|6402.56|6402.56|6419.93|6419.93|6402.56|6402.56|0
1595340600000|2020-07-21 14:10:00|6402.45|6402.45|6401.26|6401.26|6409.59|6409.59|6397.69|6397.69|0
1595340900000|2020-07-21 14:15:00|6399.99|6399.99|6386.69|6386.69|6400.09|6400.09|6384.64|6384.64|0
1595341200000|2020-07-21 14:20:00|6386.59|6386.59|6372|6372|6386.59|6386.59|6371.97|6371.97|0
1595341500000|2020-07-21 14:25:00|6370.73|6370.73|6364.03|6364.03|6372.41|6372.41|6357.67|6357.67|0
1595341800000|2020-07-21 14:30:00|6363.46|6363.46|6365.37|6365.37|6367.72|6367.72|6356.74|6356.74|0
1595342100000|2020-07-21 14:35:00|6365.75|6365.75|6378.81|6378.81|6378.81|6378.81|6361.7|6361.7|0
1595342400000|2020-07-21 14:40:00|6379.39|6379.39|6381.33|6381.33|6390.68|6390.68|6378.49|6378.49|0
1595342700000|2020-07-21 14:45:00|6381.23|6381.23|6385.03|6385.03|6385.34|6385.34|6380.32|6380.32|0
1595343000000|2020-07-21 14:50:00|6386.3|6386.3|6398.43|6398.43|6398.43|6398.43|6386.3|6386.3|0
1595343300000|2020-07-21 14:55:00|6398.54|6398.54|6393.93|6393.93|6399.21|6399.21|6391.82|6391.82|0
1595343600000|2020-07-21 15:00:00|6394.61|6394.61|6393.25|6393.25|6394.99|6394.99|6385.95|6385.95|0
1595343900000|2020-07-21 15:05:00|6393.63|6393.63|6392.27|6392.27|6400.54|6400.54|6387.8|6387.8|0
1595344200000|2020-07-21 15:10:00|6392.48|6392.48|6395.17|6395.17|6399.41|6399.41|6385.07|6385.07|0
1595344500000|2020-07-21 15:15:00|6395.75|6395.75|6412.07|6412.07|6412.64|6412.64|6395.37|6395.37|0
1595344800000|2020-07-21 15:20:00|6410.8|6410.8|6414.68|6414.68|6414.68|6414.68|6405.02|6405.02|0
1595345100000|2020-07-21 15:25:00|6415.06|6415.06|6407.09|6407.09|6416.33|6416.33|6406.17|6406.17|0
1595402100000|2020-07-22 07:15:00|6421.76|6421.76|6393.7|6393.7|6424.39|6424.39|6393.29|6393.29|0
1595402400000|2020-07-22 07:20:00|6392.93|6392.93|6406.44|6406.44|6418.06|6418.06|6392.93|6392.93|0
1595402700000|2020-07-22 07:25:00|6406.13|6406.13|6401.98|6401.98|6411.52|6411.52|6399.06|6399.06|0
1595403000000|2020-07-22 07:30:00|6403.25|6403.25|6384.47|6384.47|6407.39|6407.39|6384.47|6384.47|0
1595403300000|2020-07-22 07:35:00|6383.32|6383.32|6367.8|6367.8|6387.2|6387.2|6365.81|6365.81|0
1595403600000|2020-07-22 07:40:00|6367.86|6367.86|6362.42|6362.42|6371.08|6371.08|6351.18|6351.18|0
1595403900000|2020-07-22 07:45:00|6362.8|6362.8|6366.65|6366.65|6369.53|6369.53|6360.84|6360.84|0
1595404200000|2020-07-22 07:50:00|6367.41|6367.41|6362.98|6362.98|6371.79|6371.79|6349.22|6349.22|0
1595404500000|2020-07-22 07:55:00|6362.41|6362.41|6356.97|6356.97|6362.41|6362.41|6355.18|6355.18|0
1595404800000|2020-07-22 08:00:00|6356.86|6356.86|6357.89|6357.89|6366.95|6366.95|6355.36|6355.36|0
1595405100000|2020-07-22 08:05:00|6357.51|6357.51|6349.08|6349.08|6357.51|6357.51|6343.24|6343.24|0
1595405400000|2020-07-22 08:10:00|6345.27|6345.27|6378.27|6378.27|6382.48|6382.48|6343.72|6343.72|0
1595405700000|2020-07-22 08:15:00|6378.35|6378.35|6383.85|6383.85|6386.45|6386.45|6378.35|6378.35|0
1595406000000|2020-07-22 08:20:00|6385.12|6385.12|6387.04|6387.04|6392.19|6392.19|6385.12|6385.12|0
1595406300000|2020-07-22 08:25:00|6386.84|6386.84|6391.28|6391.28|6392.64|6392.64|6384.79|6384.79|0
1595406600000|2020-07-22 08:30:00|6391.17|6391.17|6384.56|6384.56|6391.17|6391.17|6382.48|6382.48|0
1595406900000|2020-07-22 08:35:00|6384.17|6384.17|6364.77|6364.77|6384.48|6384.48|6364.52|6364.52|0
1595407200000|2020-07-22 08:40:00|6364.67|6364.67|6357.99|6357.99|6370.25|6370.25|6357.99|6357.99|0
1595407500000|2020-07-22 08:45:00|6356.72|6356.72|6354.55|6354.55|6357.27|6357.27|6350.85|6350.85|0
1595407800000|2020-07-22 08:50:00|6354.93|6354.93|6357.71|6357.71|6358.96|6358.96|6348.32|6348.32|0
1595408100000|2020-07-22 08:55:00|6358.67|6358.67|6357.43|6357.43|6366.82|6366.82|6357.39|6357.39|0
1595408400000|2020-07-22 09:00:00|6357.05|6357.05|6354.75|6354.75|6357.05|6357.05|6351.75|6351.75|0
1595408700000|2020-07-22 09:05:00|6354.85|6354.85|6344.03|6344.03|6361.19|6361.19|6342.76|6342.76|0
1595409000000|2020-07-22 09:10:00|6343.72|6343.72|6335.03|6335.03|6344.27|6344.27|6333.69|6333.69|0
1595409300000|2020-07-22 09:15:00|6335.14|6335.14|6345.68|6345.68|6345.68|6345.68|6335.14|6335.14|0
1595409600000|2020-07-22 09:20:00|6345.47|6345.47|6344.7|6344.7|6347.02|6347.02|6339.14|6339.14|0
1595409900000|2020-07-22 09:25:00|6344.32|6344.32|6343.71|6343.71|6344.32|6344.32|6335.5|6335.5|0
1595410200000|2020-07-22 09:30:00|6344.97|6344.97|6362.62|6362.62|6362.62|6362.62|6344.97|6344.97|0
1595410500000|2020-07-22 09:35:00|6363.01|6363.01|6369.15|6369.15|6369.54|6369.54|6362.46|6362.46|0
1595410800000|2020-07-22 09:40:00|6371.69|6371.69|6357.04|6357.04|6371.69|6371.69|6354.52|6354.52|0
1595411100000|2020-07-22 09:45:00|6357.14|6357.14|6377.12|6377.12|6377.69|6377.69|6357.14|6357.14|0
1595411400000|2020-07-22 09:50:00|6377.23|6377.23|6365.87|6365.87|6377.33|6377.33|6365.39|6365.39|0
1595411700000|2020-07-22 09:55:00|6365.85|6365.85|6369.41|6369.41|6373.3|6373.3|6365.11|6365.11|0
1595412000000|2020-07-22 10:00:00|6369.3|6369.3|6370.05|6370.05|6370.05|6370.05|6363.96|6363.96|0
1595412300000|2020-07-22 10:05:00|6368.9|6368.9|6365.07|6365.07|6369.01|6369.01|6364.12|6364.12|0
1595412600000|2020-07-22 10:10:00|6365.18|6365.18|6364.5|6364.5|6368.67|6368.67|6364.37|6364.37|0
1595412900000|2020-07-22 10:15:00|6363.92|6363.92|6358.26|6358.26|6363.92|6363.92|6352.91|6352.91|0
1595413200000|2020-07-22 10:20:00|6356.99|6356.99|6351.64|6351.64|6362.09|6362.09|6351.64|6351.64|0
1595413500000|2020-07-22 10:25:00|6352.9|6352.9|6343.21|6343.21|6353.21|6353.21|6340.68|6340.68|0
1595413800000|2020-07-22 10:30:00|6340.68|6340.68|6347.35|6347.35|6350.46|6350.46|6337.9|6337.9|0
1595414100000|2020-07-22 10:35:00|6347.73|6347.73|6360.18|6360.18|6360.18|6360.18|6347.73|6347.73|0
1595414400000|2020-07-22 10:40:00|6362.71|6362.71|6364.11|6364.11|6367.74|6367.74|6362.71|6362.71|0
1595414700000|2020-07-22 10:45:00|6365.38|6365.38|6368.18|6368.18|6372.46|6372.46|6365.38|6365.38|0
1595415000000|2020-07-22 10:50:00|6366.92|6366.92|6366.57|6366.57|6366.92|6366.92|6360.96|6360.96|0
1595415300000|2020-07-22 10:55:00|6367.84|6367.84|6362.98|6362.98|6375.01|6375.01|6362.98|6362.98|0
1595415600000|2020-07-22 11:00:00|6363.9|6363.9|6365.17|6365.17|6371.89|6371.89|6362.37|6362.37|0
1595415900000|2020-07-22 11:05:00|6364.6|6364.6|6359.4|6359.4|6364.6|6364.6|6355.03|6355.03|0
1595416200000|2020-07-22 11:10:00|6359.02|6359.02|6351.15|6351.15|6359.02|6359.02|6349.5|6349.5|0
1595416500000|2020-07-22 11:15:00|6352.42|6352.42|6347.91|6347.91|6352.8|6352.8|6347.45|6347.45|0
1595416800000|2020-07-22 11:20:00|6348.01|6348.01|6343.47|6343.47|6348.95|6348.95|6343.47|6343.47|0
1595417100000|2020-07-22 11:25:00|6343.85|6343.85|6349.58|6349.58|6350.17|6350.17|6343.75|6343.75|0
1595417400000|2020-07-22 11:30:00|6349.69|6349.69|6347.87|6347.87|6352.06|6352.06|6346.33|6346.33|0
1595417700000|2020-07-22 11:35:00|6347.97|6347.97|6360.26|6360.26|6360.26|6360.26|6347.97|6347.97|0
1595418000000|2020-07-22 11:40:00|6360.36|6360.36|6365.85|6365.85|6367.23|6367.23|6355.69|6355.69|0
1595418300000|2020-07-22 11:45:00|6367.12|6367.12|6375.99|6375.99|6376.88|6376.88|6367.02|6367.02|0
1595418600000|2020-07-22 11:50:00|6377.26|6377.26|6379.08|6379.08|6380.18|6380.18|6376.03|6376.03|0
1595418900000|2020-07-22 11:55:00|6378.98|6378.98|6383.21|6383.21|6385.15|6385.15|6378.4|6378.4|0
1595419200000|2020-07-22 12:00:00|6383.78|6383.78|6377.74|6377.74|6383.78|6383.78|6364.96|6364.96|0
1595419500000|2020-07-22 12:05:00|6379.01|6379.01|6380.71|6380.71|6381.29|6381.29|6376.22|6376.22|0
1595419800000|2020-07-22 12:10:00|6380.4|6380.4|6388.97|6388.97|6391.51|6391.51|6380.4|6380.4|0
1595420100000|2020-07-22 12:15:00|6390.24|6390.24|6378.52|6378.52|6391.93|6391.93|6378.52|6378.52|0
1595420400000|2020-07-22 12:20:00|6379|6379|6381.46|6381.46|6383.94|6383.94|6377.43|6377.43|0
1595420700000|2020-07-22 12:25:00|6381.48|6381.48|6380.5|6380.5|6381.48|6381.48|6376.93|6376.93|0
1595421000000|2020-07-22 12:30:00|6380.88|6380.88|6380.58|6380.58|6383.69|6383.69|6379.31|6379.31|0
1595421300000|2020-07-22 12:35:00|6380.2|6380.2|6384.55|6384.55|6384.55|6384.55|6376.4|6376.4|0
1595421600000|2020-07-22 12:40:00|6384.93|6384.93|6385.91|6385.91|6385.91|6385.91|6381.26|6381.26|0
1595421900000|2020-07-22 12:45:00|6386.48|6386.48|6387.97|6387.97|6387.97|6387.97|6383.79|6383.79|0
1595422200000|2020-07-22 12:50:00|6389.24|6389.24|6393.64|6393.64|6397.56|6397.56|6389.24|6389.24|0
1595422500000|2020-07-22 12:55:00|6394.21|6394.21|6398.13|6398.13|6398.13|6398.13|6393.83|6393.83|0
1595422800000|2020-07-22 13:00:00|6396.86|6396.86|6397.48|6397.48|6404.2|6404.2|6392.65|6392.65|0
1595423100000|2020-07-22 13:05:00|6398.06|6398.06|6396.78|6396.78|6399.81|6399.81|6396.58|6396.58|0
1595423400000|2020-07-22 13:10:00|6396.2|6396.2|6394.72|6394.72|6397.47|6397.47|6394.72|6394.72|0
1595423700000|2020-07-22 13:15:00|6395.11|6395.11|6395.35|6395.35|6396.52|6396.52|6394.49|6394.49|0
1595424000000|2020-07-22 13:20:00|6395.15|6395.15|6392.54|6392.54|6397.19|6397.19|6391.58|6391.58|0
1595424300000|2020-07-22 13:25:00|6392.64|6392.64|6398.66|6398.66|6399.71|6399.71|6392.64|6392.64|0
1595424600000|2020-07-22 13:30:00|6394.85|6394.85|6391.68|6391.68|6394.85|6394.85|6386.94|6386.94|0
1595424900000|2020-07-22 13:35:00|6389.15|6389.15|6392.61|6392.61|6393.03|6393.03|6386.25|6386.25|0
1595425200000|2020-07-22 13:40:00|6393.03|6393.03|6411.73|6411.73|6411.73|6411.73|6393.03|6393.03|0
1595425500000|2020-07-22 13:45:00|6411.35|6411.35|6425.33|6425.33|6426.6|6426.6|6411.35|6411.35|0
1595425800000|2020-07-22 13:50:00|6425.54|6425.54|6435.71|6435.71|6436.77|6436.77|6423.4|6423.4|0
1595426100000|2020-07-22 13:55:00|6435.33|6435.33|6422.23|6422.23|6435.86|6435.86|6421.76|6421.76|0
1595426400000|2020-07-22 14:00:00|6422.8|6422.8|6416.9|6416.9|6422.8|6422.8|6412.94|6412.94|0
1595426700000|2020-07-22 14:05:00|6416.52|6416.52|6426.35|6426.35|6426.35|6426.35|6415.26|6415.26|0
1595427000000|2020-07-22 14:10:00|6427.11|6427.11|6420|6420|6428.87|6428.87|6420|6420|0
1595427300000|2020-07-22 14:15:00|6420.38|6420.38|6420.1|6420.1|6422.32|6422.32|6418.26|6418.26|0
1595427600000|2020-07-22 14:20:00|6420.48|6420.48|6412.22|6412.22|6420.58|6420.58|6410.57|6410.57|0
1595427900000|2020-07-22 14:25:00|6412.02|6412.02|6400.57|6400.57|6413.49|6413.49|6400.57|6400.57|0
1595428200000|2020-07-22 14:30:00|6400.49|6400.49|6418.74|6418.74|6420.01|6420.01|6400.47|6400.47|0
1595428500000|2020-07-22 14:35:00|6418.64|6418.64|6428.19|6428.19|6429.34|6429.34|6416.42|6416.42|0
1595428800000|2020-07-22 14:40:00|6427.78|6427.78|6433.39|6433.39|6433.39|6433.39|6427.78|6427.78|0
1595429100000|2020-07-22 14:45:00|6433.01|6433.01|6422.77|6422.77|6433.5|6433.5|6421.61|6421.61|0
1595429400000|2020-07-22 14:50:00|6418.47|6418.47|6415.74|6415.74|6418.47|6418.47|6410.68|6410.68|0
1595429700000|2020-07-22 14:55:00|6416.32|6416.32|6428.05|6428.05|6428.05|6428.05|6416.22|6416.22|0
1595430000000|2020-07-22 15:00:00|6427.66|6427.66|6430.66|6430.66|6433.07|6433.07|6427.66|6427.66|0
1595430300000|2020-07-22 15:05:00|6430.76|6430.76|6421.95|6421.95|6432.99|6432.99|6421.95|6421.95|0
1595430600000|2020-07-22 15:10:00|6420.68|6420.68|6412.79|6412.79|6420.68|6420.68|6412.01|6412.01|0
1595430900000|2020-07-22 15:15:00|6412.58|6412.58|6416.13|6416.13|6418.83|6418.83|6411.3|6411.3|0
1595431200000|2020-07-22 15:20:00|6416.51|6416.51|6420.39|6420.39|6424.79|6424.79|6416.2|6416.2|0
1595431500000|2020-07-22 15:25:00|6421.06|6421.06|6419.94|6419.94|6424.73|6424.73|6419.82|6419.82|0
1595488500000|2020-07-23 07:15:00|6391.39|6391.39|6388.68|6388.68|6393.66|6393.66|6379.96|6379.96|0
1595488800000|2020-07-23 07:20:00|6387.23|6387.23|6374.64|6374.64|6387.71|6387.71|6369.7|6369.7|0
1595489100000|2020-07-23 07:25:00|6376.95|6376.95|6380.09|6380.09|6387.21|6387.21|6374.63|6374.63|0
1595489400000|2020-07-23 07:30:00|6381.07|6381.07|6387.04|6387.04|6387.04|6387.04|6366.53|6366.53|0
1595489700000|2020-07-23 07:35:00|6386.94|6386.94|6390.75|6390.75|6390.75|6390.75|6385.78|6385.78|0
1595490000000|2020-07-23 07:40:00|6390.44|6390.44|6391.19|6391.19|6408.07|6408.07|6390.44|6390.44|0
1595490300000|2020-07-23 07:45:00|6390.68|6390.68|6407.24|6407.24|6407.24|6407.24|6390.68|6390.68|0
1595490600000|2020-07-23 07:50:00|6408.5|6408.5|6417.74|6417.74|6420.58|6420.58|6408.5|6408.5|0
1595490900000|2020-07-23 07:55:00|6417.43|6417.43|6425.65|6425.65|6427.68|6427.68|6417.33|6417.33|0
1595491200000|2020-07-23 08:00:00|6425.54|6425.54|6427.71|6427.71|6444.47|6444.47|6425.54|6425.54|0
1595491500000|2020-07-23 08:05:00|6426.57|6426.57|6439.79|6439.79|6439.79|6439.79|6422.89|6422.89|0
1595491800000|2020-07-23 08:10:00|6439.41|6439.41|6425.98|6425.98|6439.41|6439.41|6420.09|6420.09|0
1595492100000|2020-07-23 08:15:00|6426.74|6426.74|6436.62|6436.62|6439.16|6439.16|6426.74|6426.74|0
1595492400000|2020-07-23 08:20:00|6436.24|6436.24|6431.93|6431.93|6442.72|6442.72|6431.93|6431.93|0
1595492700000|2020-07-23 08:25:00|6432.5|6432.5|6441.65|6441.65|6442.22|6442.22|6432.5|6432.5|0
1595493000000|2020-07-23 08:30:00|6442.06|6442.06|6450.89|6450.89|6451.96|6451.96|6442.06|6442.06|0
1595493300000|2020-07-23 08:35:00|6451.27|6451.27|6450.35|6450.35|6455.75|6455.75|6450.06|6450.06|0
1595493600000|2020-07-23 08:40:00|6449.2|6449.2|6434.79|6434.79|6450.48|6450.48|6434.73|6434.73|0
1595493900000|2020-07-23 08:45:00|6435.36|6435.36|6417.04|6417.04|6435.36|6435.36|6417.04|6417.04|0
1595494200000|2020-07-23 08:50:00|6416.84|6416.84|6430.82|6430.82|6434.5|6434.5|6412.96|6412.96|0
1595494500000|2020-07-23 08:55:00|6431.18|6431.18|6424.06|6424.06|6433.14|6433.14|6423.92|6423.92|0
1595494800000|2020-07-23 09:00:00|6423.49|6423.49|6425.22|6425.22|6435.16|6435.16|6422.53|6422.53|0
1595495100000|2020-07-23 09:05:00|6425.43|6425.43|6431.34|6431.34|6431.36|6431.36|6425.43|6425.43|0
1595495400000|2020-07-23 09:10:00|6431.13|6431.13|6428.9|6428.9|6433.73|6433.73|6424.61|6424.61|0
1595495700000|2020-07-23 09:15:00|6428.59|6428.59|6425.13|6425.13|6432.23|6432.23|6425.01|6425.01|0
1595496000000|2020-07-23 09:20:00|6424.55|6424.55|6416.58|6416.58|6427.53|6427.53|6413.66|6413.66|0
1595496300000|2020-07-23 09:25:00|6416.46|6416.46|6415.02|6415.02|6417.03|6417.03|6414.34|6414.34|0
1595496600000|2020-07-23 09:30:00|6414.81|6414.81|6426.46|6426.46|6427.6|6427.6|6414.5|6414.5|0
1595496900000|2020-07-23 09:35:00|6426.44|6426.44|6426.89|6426.89|6428.16|6428.16|6424.24|6424.24|0
1595497200000|2020-07-23 09:40:00|6426.31|6426.31|6425.88|6425.88|6429.62|6429.62|6425.03|6425.03|0
1595497500000|2020-07-23 09:45:00|6425.31|6425.31|6424.16|6424.16|6429.99|6429.99|6424.16|6424.16|0
1595497800000|2020-07-23 09:50:00|6423.77|6423.77|6417.36|6417.36|6423.77|6423.77|6417.36|6417.36|0
1595498100000|2020-07-23 09:55:00|6416.1|6416.1|6415.96|6415.96|6416.1|6416.1|6412|6412|0
1595498400000|2020-07-23 10:00:00|6415.86|6415.86|6424.41|6424.41|6427.12|6427.12|6415.86|6415.86|0
1595498700000|2020-07-23 10:05:00|6424.51|6424.51|6426.36|6426.36|6426.36|6426.36|6424.51|6424.51|0
1595499000000|2020-07-23 10:10:00|6426.93|6426.93|6420.07|6420.07|6426.93|6426.93|6419.48|6419.48|0
1595499300000|2020-07-23 10:15:00|6419.41|6419.41|6414.89|6414.89|6422.21|6422.21|6414.89|6414.89|0
1595499600000|2020-07-23 10:20:00|6414.51|6414.51|6403.97|6403.97|6415.46|6415.46|6403.97|6403.97|0
1595499900000|2020-07-23 10:25:00|6403.87|6403.87|6403.2|6403.2|6406.67|6406.67|6400.66|6400.66|0
1595500200000|2020-07-23 10:30:00|6403.78|6403.78|6400.68|6400.68|6404.67|6404.67|6400.68|6400.68|0
1595500500000|2020-07-23 10:35:00|6400.58|6400.58|6406.8|6406.8|6408.27|6408.27|6397|6397|0
1595500800000|2020-07-23 10:40:00|6407.21|6407.21|6401.37|6401.37|6407.21|6407.21|6400.79|6400.79|0
1595501100000|2020-07-23 10:45:00|6400.79|6400.79|6403.63|6403.63|6403.73|6403.73|6399.65|6399.65|0
1595501400000|2020-07-23 10:50:00|6403.05|6403.05|6409.85|6409.85|6409.85|6409.85|6401.21|6401.21|0
1595501700000|2020-07-23 10:55:00|6412.39|6412.39|6409.61|6409.61|6412.86|6412.86|6406.94|6406.94|0
1595502000000|2020-07-23 11:00:00|6409.5|6409.5|6405.65|6405.65|6412.9|6412.9|6404.97|6404.97|0
1595502300000|2020-07-23 11:05:00|6405.07|6405.07|6398.86|6398.86|6405.45|6405.45|6398.28|6398.28|0
1595502600000|2020-07-23 11:10:00|6396.95|6396.95|6401.38|6401.38|6402.64|6402.64|6393.02|6393.02|0
1595502900000|2020-07-23 11:15:00|6403.91|6403.91|6399.95|6399.95|6404.43|6404.43|6399.95|6399.95|0
1595503200000|2020-07-23 11:20:00|6399.33|6399.33|6402.63|6402.63|6402.63|6402.63|6399.33|6399.33|0
1595503500000|2020-07-23 11:25:00|6403.01|6403.01|6398.62|6398.62|6404.96|6404.96|6398.62|6398.62|0
1595503800000|2020-07-23 11:30:00|6398.05|6398.05|6398.55|6398.55|6399.73|6399.73|6396.78|6396.78|0
1595504100000|2020-07-23 11:35:00|6399.31|6399.31|6396.65|6396.65|6400.28|6400.28|6396.28|6396.28|0
1595504400000|2020-07-23 11:40:00|6396.75|6396.75|6394.28|6394.28|6396.75|6396.75|6391.05|6391.05|0
1595504700000|2020-07-23 11:45:00|6394.07|6394.07|6397.73|6397.73|6398.15|6398.15|6394.07|6394.07|0
1595505000000|2020-07-23 11:50:00|6396.59|6396.59|6390.79|6390.79|6396.75|6396.75|6383.26|6383.26|0
1595505300000|2020-07-23 11:55:00|6391.17|6391.17|6392.4|6392.4|6394.35|6394.35|6391.17|6391.17|0
1595505600000|2020-07-23 12:00:00|6391.64|6391.64|6381.88|6381.88|6391.74|6391.74|6380.78|6380.78|0
1595505900000|2020-07-23 12:05:00|6380.61|6380.61|6367.49|6367.49|6380.61|6380.61|6367.49|6367.49|0
1595506200000|2020-07-23 12:10:00|6365.74|6365.74|6367.49|6367.49|6367.49|6367.49|6360.85|6360.85|0
1595506500000|2020-07-23 12:15:00|6365.26|6365.26|6366.46|6366.46|6366.46|6366.46|6358.6|6358.6|0
1595506800000|2020-07-23 12:20:00|6365.88|6365.88|6364.9|6364.9|6368|6368|6363.76|6363.76|0
1595507100000|2020-07-23 12:25:00|6364.52|6364.52|6364.77|6364.77|6364.85|6364.85|6361.99|6361.99|0
1595507400000|2020-07-23 12:30:00|6365.08|6365.08|6356.69|6356.69|6369.53|6369.53|6354.95|6354.95|0
1595507700000|2020-07-23 12:35:00|6356.48|6356.48|6355.99|6355.99|6359.38|6359.38|6350.6|6350.6|0
1595508000000|2020-07-23 12:40:00|6356.37|6356.37|6360.38|6360.38|6360.38|6360.38|6356.37|6356.37|0
1595508300000|2020-07-23 12:45:00|6359.8|6359.8|6355.62|6355.62|6362.72|6362.72|6355.04|6355.04|0
1595508600000|2020-07-23 12:50:00|6355.72|6355.72|6354.06|6354.06|6357.18|6357.18|6352.4|6352.4|0
1595508900000|2020-07-23 12:55:00|6353.49|6353.49|6340.79|6340.79|6353.49|6353.49|6340.79|6340.79|0
1595509200000|2020-07-23 13:00:00|6339.52|6339.52|6342.84|6342.84|6346.15|6346.15|6339.14|6339.14|0
1595509500000|2020-07-23 13:05:00|6344.11|6344.11|6343.77|6343.77|6346.86|6346.86|6343.66|6343.66|0
1595509800000|2020-07-23 13:10:00|6343.56|6343.56|6351.03|6351.03|6351.03|6351.03|6343.56|6343.56|0
1595510100000|2020-07-23 13:15:00|6352.18|6352.18|6345.75|6345.75|6352.89|6352.89|6345.44|6345.44|0
1595510400000|2020-07-23 13:20:00|6347.01|6347.01|6344.3|6344.3|6348.38|6348.38|6342.34|6342.34|0
1595510700000|2020-07-23 13:25:00|6343.92|6343.92|6349.08|6349.08|6349.08|6349.08|6343.51|6343.51|0
1595511000000|2020-07-23 13:30:00|6348.87|6348.87|6365.32|6365.32|6367.04|6367.04|6346.65|6346.65|0
1595511300000|2020-07-23 13:35:00|6366.69|6366.69|6350.18|6350.18|6366.77|6366.77|6349.8|6349.8|0
1595511600000|2020-07-23 13:40:00|6351.45|6351.45|6342.99|6342.99|6352.12|6352.12|6342.52|6342.52|0
1595511900000|2020-07-23 13:45:00|6343.57|6343.57|6348.92|6348.92|6350.33|6350.33|6343.57|6343.57|0
1595512200000|2020-07-23 13:50:00|6349.3|6349.3|6350.05|6350.05|6354.6|6354.6|6349.3|6349.3|0
1595512500000|2020-07-23 13:55:00|6348.78|6348.78|6345.63|6345.63|6348.78|6348.78|6342.23|6342.23|0
1595512800000|2020-07-23 14:00:00|6346.89|6346.89|6333.28|6333.28|6347.2|6347.2|6331.82|6331.82|0
1595513100000|2020-07-23 14:05:00|6333.39|6333.39|6336.03|6336.03|6337.62|6337.62|6333.39|6333.39|0
1595513400000|2020-07-23 14:10:00|6335.92|6335.92|6328.72|6328.72|6335.92|6335.92|6324.32|6324.32|0
1595513700000|2020-07-23 14:15:00|6328.92|6328.92|6326.05|6326.05|6335.12|6335.12|6325.57|6325.57|0
1595514000000|2020-07-23 14:20:00|6325.47|6325.47|6313.75|6313.75|6325.47|6325.47|6309.4|6309.4|0
1595514300000|2020-07-23 14:25:00|6313.37|6313.37|6326.57|6326.57|6326.57|6326.57|6313.37|6313.37|0
1595514600000|2020-07-23 14:30:00|6326.77|6326.77|6326.72|6326.72|6328.14|6328.14|6323.75|6323.75|0
1595514900000|2020-07-23 14:35:00|6327.03|6327.03|6330.73|6330.73|6331.51|6331.51|6325.38|6325.38|0
1595515200000|2020-07-23 14:40:00|6330.83|6330.83|6325.63|6325.63|6332.98|6332.98|6325.09|6325.09|0
1595515500000|2020-07-23 14:45:00|6325.43|6325.43|6324.98|6324.98|6325.43|6325.43|6317.83|6317.83|0
1595515800000|2020-07-23 14:50:00|6325.36|6325.36|6322.53|6322.53|6331.59|6331.59|6322.53|6322.53|0
1595516100000|2020-07-23 14:55:00|6322.63|6322.63|6315.12|6315.12|6324.47|6324.47|6315.02|6315.02|0
1595516400000|2020-07-23 15:00:00|6315.5|6315.5|6321.84|6321.84|6326.3|6326.3|6315.5|6315.5|0
1595516700000|2020-07-23 15:05:00|6320.57|6320.57|6328.7|6328.7|6328.7|6328.7|6313.66|6313.66|0
1595517000000|2020-07-23 15:10:00|6329.97|6329.97|6331.99|6331.99|6331.99|6331.99|6326.44|6326.44|0
1595517300000|2020-07-23 15:15:00|6333.26|6333.26|6327.26|6327.26|6336.12|6336.12|6326.51|6326.51|0
1595517600000|2020-07-23 15:20:00|6326.68|6326.68|6328.66|6328.66|6330.28|6330.28|6322.13|6322.13|0
1595517900000|2020-07-23 15:25:00|6329.24|6329.24|6335.37|6335.37|6337.61|6337.61|6329.24|6329.24|0
1595574900000|2020-07-24 07:15:00|6220.49|6220.49|6194.9|6194.9|6223.23|6223.23|6192.36|6192.36|0
1595575200000|2020-07-24 07:20:00|6193.63|6193.63|6187.6|6187.6|6193.63|6193.63|6174.76|6174.76|0
1595575500000|2020-07-24 07:25:00|6186.33|6186.33|6178.2|6178.2|6186.33|6186.33|6170.31|6170.31|0
1595575800000|2020-07-24 07:30:00|6184.03|6184.03|6168.29|6168.29|6189|6189|6166.44|6166.44|0
1595576100000|2020-07-24 07:35:00|6168.86|6168.86|6194.25|6194.25|6195.11|6195.11|6164.48|6164.48|0
1595576400000|2020-07-24 07:40:00|6194.36|6194.36|6182.74|6182.74|6196.55|6196.55|6182.74|6182.74|0
1595576700000|2020-07-24 07:45:00|6179.94|6179.94|6181.28|6181.28|6184.66|6184.66|6171.86|6171.86|0
1595577000000|2020-07-24 07:50:00|6180.87|6180.87|6169.64|6169.64|6181.91|6181.91|6169.64|6169.64|0
1595577300000|2020-07-24 07:55:00|6169.78|6169.78|6155.54|6155.54|6169.78|6169.78|6153.09|6153.09|0
1595577600000|2020-07-24 08:00:00|6154.97|6154.97|6153.32|6153.32|6165.2|6165.2|6147.78|6147.78|0
1595577900000|2020-07-24 08:05:00|6152.94|6152.94|6151.58|6151.58|6155.24|6155.24|6142.87|6142.87|0
1595578200000|2020-07-24 08:10:00|6150.76|6150.76|6175.7|6175.7|6178.64|6178.64|6150.28|6150.28|0
1595578500000|2020-07-24 08:15:00|6175.49|6175.49|6163.18|6163.18|6175.49|6175.49|6161.69|6161.69|0
1595578800000|2020-07-24 08:20:00|6161.91|6161.91|6159.26|6159.26|6161.91|6161.91|6150.29|6150.29|0
1595579100000|2020-07-24 08:25:00|6158|6158|6159.69|6159.69|6160.26|6160.26|6151.88|6151.88|0
1595579400000|2020-07-24 08:30:00|6160|6160|6162.69|6162.69|6165.37|6165.37|6156.3|6156.3|0
1595579700000|2020-07-24 08:35:00|6161.43|6161.43|6171.43|6171.43|6171.53|6171.53|6156.71|6156.71|0
1595580000000|2020-07-24 08:40:00|6171.22|6171.22|6166.71|6166.71|6171.6|6171.6|6166.23|6166.23|0
1595580300000|2020-07-24 08:45:00|6166.5|6166.5|6151.58|6151.58|6166.78|6166.78|6149.05|6149.05|0
1595580600000|2020-07-24 08:50:00|6150.31|6150.31|6163.18|6163.18|6163.28|6163.28|6150.21|6150.21|0
1595580900000|2020-07-24 08:55:00|6163.56|6163.56|6179.76|6179.76|6180.28|6180.28|6161.73|6161.73|0
1595581200000|2020-07-24 09:00:00|6181.03|6181.03|6179.5|6179.5|6186.2|6186.2|6178.39|6178.39|0
1595581500000|2020-07-24 09:05:00|6179.08|6179.08|6166.99|6166.99|6179.08|6179.08|6164.18|6164.18|0
1595581800000|2020-07-24 09:10:00|6167.95|6167.95|6173.55|6173.55|6178.67|6178.67|6167.95|6167.95|0
1595582100000|2020-07-24 09:15:00|6173.14|6173.14|6176.47|6176.47|6176.47|6176.47|6168.45|6168.45|0
1595582400000|2020-07-24 09:20:00|6176.57|6176.57|6167.95|6167.95|6176.77|6176.77|6167.95|6167.95|0
1595582700000|2020-07-24 09:25:00|6167.64|6167.64|6156.35|6156.35|6167.64|6167.64|6156.35|6156.35|0
1595583000000|2020-07-24 09:30:00|6158|6158|6177.01|6177.01|6177.01|6177.01|6158|6158|0
1595583300000|2020-07-24 09:35:00|6177.11|6177.11|6189.33|6189.33|6189.33|6189.33|6175.64|6175.64|0
1595583600000|2020-07-24 09:40:00|6189.12|6189.12|6190.29|6190.29|6195.9|6195.9|6189.12|6189.12|0
1595583900000|2020-07-24 09:45:00|6189.9|6189.9|6193.76|6193.76|6193.76|6193.76|6187.16|6187.16|0
1595584200000|2020-07-24 09:50:00|6194.14|6194.14|6198.44|6198.44|6203.2|6203.2|6193.26|6193.26|0
1595584500000|2020-07-24 09:55:00|6198.65|6198.65|6200.11|6200.11|6206.57|6206.57|6198.65|6198.65|0
1595584800000|2020-07-24 10:00:00|6200.01|6200.01|6204.06|6204.06|6204.06|6204.06|6194.08|6194.08|0
1595585100000|2020-07-24 10:05:00|6204.44|6204.44|6212.19|6212.19|6212.19|6212.19|6202.59|6202.59|0
1595585400000|2020-07-24 10:10:00|6212.3|6212.3|6207.33|6207.33|6214.18|6214.18|6207.33|6207.33|0
1595585700000|2020-07-24 10:15:00|6207.54|6207.54|6200.9|6200.9|6209.39|6209.39|6200.52|6200.52|0
1595586000000|2020-07-24 10:20:00|6200.14|6200.14|6203.62|6203.62|6214.63|6214.63|6199.56|6199.56|0
1595586300000|2020-07-24 10:25:00|6202.1|6202.1|6207.35|6207.35|6211.07|6211.07|6202.1|6202.1|0
1595586600000|2020-07-24 10:30:00|6207.45|6207.45|6197.84|6197.84|6208.6|6208.6|6195|6195|0
1595586900000|2020-07-24 10:35:00|6198.22|6198.22|6191.88|6191.88|6198.22|6198.22|6190.35|6190.35|0
1595587200000|2020-07-24 10:40:00|6191.5|6191.5|6187.89|6187.89|6195.85|6195.85|6187.89|6187.89|0
1595587500000|2020-07-24 10:45:00|6188|6188|6181.13|6181.13|6193.42|6193.42|6181.13|6181.13|0
1595587800000|2020-07-24 10:50:00|6179.86|6179.86|6178.22|6178.22|6185.7|6185.7|6177.84|6177.84|0
1595588100000|2020-07-24 10:55:00|6178.39|6178.39|6182.63|6182.63|6183.52|6183.52|6177.89|6177.89|0
1595588400000|2020-07-24 11:00:00|6183.15|6183.15|6193|6193|6194.27|6194.27|6182.89|6182.89|0
1595588700000|2020-07-24 11:05:00|6191.74|6191.74|6198.36|6198.36|6198.36|6198.36|6190.29|6190.29|0
1595589000000|2020-07-24 11:10:00|6198.26|6198.26|6190.33|6190.33|6201.87|6201.87|6190.13|6190.13|0
1595589300000|2020-07-24 11:15:00|6189.76|6189.76|6192.02|6192.02|6197.07|6197.07|6189.13|6189.13|0
1595589600000|2020-07-24 11:20:00|6192.13|6192.13|6194.61|6194.61|6194.85|6194.85|6192.13|6192.13|0
1595589900000|2020-07-24 11:25:00|6194.23|6194.23|6193.09|6193.09|6194.23|6194.23|6189.12|6189.12|0
1595590200000|2020-07-24 11:30:00|6193.47|6193.47|6190.16|6190.16|6194.06|6194.06|6190.16|6190.16|0
1595590500000|2020-07-24 11:35:00|6190.54|6190.54|6189.22|6189.22|6191.83|6191.83|6187.73|6187.73|0
1595590800000|2020-07-24 11:40:00|6190.49|6190.49|6190.47|6190.47|6193.95|6193.95|6190.41|6190.41|0
1595591100000|2020-07-24 11:45:00|6190.09|6190.09|6181.97|6181.97|6192.24|6192.24|6181.18|6181.18|0
1595591400000|2020-07-24 11:50:00|6182.35|6182.35|6183.13|6183.13|6187.89|6187.89|6182.35|6182.35|0
1595591700000|2020-07-24 11:55:00|6181.76|6181.76|6186.7|6186.7|6186.7|6186.7|6179.73|6179.73|0
1595592000000|2020-07-24 12:00:00|6187.09|6187.09|6174.39|6174.39|6187.19|6187.19|6174.39|6174.39|0
1595592300000|2020-07-24 12:05:00|6174.59|6174.59|6180.05|6180.05|6181.38|6181.38|6174.59|6174.59|0
1595592600000|2020-07-24 12:10:00|6179.47|6179.47|6173.64|6173.64|6180.92|6180.92|6173.53|6173.53|0
1595592900000|2020-07-24 12:15:00|6174.02|6174.02|6179.39|6179.39|6179.39|6179.39|6173.91|6173.91|0
1595593200000|2020-07-24 12:20:00|6180.66|6180.66|6179.67|6179.67|6183.96|6183.96|6179.67|6179.67|0
1595593500000|2020-07-24 12:25:00|6179.87|6179.87|6185.84|6185.84|6186.8|6186.8|6179.87|6179.87|0
1595593800000|2020-07-24 12:30:00|6185.26|6185.26|6186.03|6186.03|6187.61|6187.61|6184|6184|0
1595594100000|2020-07-24 12:35:00|6184.77|6184.77|6181.88|6181.88|6186.14|6186.14|6180.51|6180.51|0
1595594400000|2020-07-24 12:40:00|6182.26|6182.26|6181.73|6181.73|6183.04|6183.04|6181.36|6181.36|0
1595594700000|2020-07-24 12:45:00|6181.61|6181.61|6183.95|6183.95|6183.95|6183.95|6180.71|6180.71|0
1595595000000|2020-07-24 12:50:00|6184.33|6184.33|6182.4|6182.4|6187.85|6187.85|6182.4|6182.4|0
1595595300000|2020-07-24 12:55:00|6182.51|6182.51|6179.5|6179.5|6183.2|6183.2|6178.13|6178.13|0
1595595600000|2020-07-24 13:00:00|6179.12|6179.12|6189.39|6189.39|6189.39|6189.39|6179.12|6179.12|0
1595595900000|2020-07-24 13:05:00|6190.65|6190.65|6180.54|6180.54|6191.92|6191.92|6180.54|6180.54|0
1595596200000|2020-07-24 13:10:00|6180.92|6180.92|6178.06|6178.06|6181.13|6181.13|6178.06|6178.06|0
1595596500000|2020-07-24 13:15:00|6176.8|6176.8|6173.42|6173.42|6176.8|6176.8|6168.58|6168.58|0
1595596800000|2020-07-24 13:20:00|6173.11|6173.11|6168.76|6168.76|6174.24|6174.24|6168.26|6168.26|0
1595597100000|2020-07-24 13:25:00|6168.66|6168.66|6159.89|6159.89|6169.14|6169.14|6159.26|6159.26|0
1595597400000|2020-07-24 13:30:00|6159.78|6159.78|6159|6159|6161.96|6161.96|6154.83|6154.83|0
1595597700000|2020-07-24 13:35:00|6158.61|6158.61|6147.47|6147.47|6159.44|6159.44|6144.84|6144.84|0
1595598000000|2020-07-24 13:40:00|6148.05|6148.05|6151.41|6151.41|6154.27|6154.27|6146.78|6146.78|0
1595598300000|2020-07-24 13:45:00|6151.31|6151.31|6152.1|6152.1|6157.15|6157.15|6138.19|6138.19|0
1595598600000|2020-07-24 13:50:00|6151.53|6151.53|6144.92|6144.92|6152.49|6152.49|6144.92|6144.92|0
1595598900000|2020-07-24 13:55:00|6144.82|6144.82|6138.93|6138.93|6146.58|6146.58|6138.93|6138.93|0
1595599200000|2020-07-24 14:00:00|6137.66|6137.66|6155.24|6155.24|6156.39|6156.39|6137.46|6137.46|0
1595599500000|2020-07-24 14:05:00|6155.13|6155.13|6147.34|6147.34|6155.13|6155.13|6147.34|6147.34|0
1595599800000|2020-07-24 14:10:00|6147.23|6147.23|6149.94|6149.94|6153.53|6153.53|6147.23|6147.23|0
1595600100000|2020-07-24 14:15:00|6148.67|6148.67|6144.19|6144.19|6148.67|6148.67|6142.13|6142.13|0
1595600400000|2020-07-24 14:20:00|6144.29|6144.29|6142.84|6142.84|6144.29|6144.29|6133.57|6133.57|0
1595600700000|2020-07-24 14:25:00|6144|6144|6139.93|6139.93|6147.7|6147.7|6139.93|6139.93|0
1595601000000|2020-07-24 14:30:00|6140.31|6140.31|6134.84|6134.84|6146.24|6146.24|6134.84|6134.84|0
1595601300000|2020-07-24 14:35:00|6134.94|6134.94|6129.11|6129.11|6139.52|6139.52|6128.42|6128.42|0
1595601600000|2020-07-24 14:40:00|6129.21|6129.21|6133.41|6133.41|6133.51|6133.51|6127.07|6127.07|0
1595601900000|2020-07-24 14:45:00|6132.84|6132.84|6130.04|6130.04|6136.84|6136.84|6129.45|6129.45|0
1595602200000|2020-07-24 14:50:00|6129.66|6129.66|6127.95|6127.95|6129.66|6129.66|6122.78|6122.78|0
1595602500000|2020-07-24 14:55:00|6127.85|6127.85|6128.11|6128.11|6129.85|6129.85|6124.36|6124.36|0
1595602800000|2020-07-24 15:00:00|6127.9|6127.9|6126.7|6126.7|6137.04|6137.04|6126.7|6126.7|0
1595603100000|2020-07-24 15:05:00|6126.12|6126.12|6116.79|6116.79|6126.12|6126.12|6116.79|6116.79|0
1595603400000|2020-07-24 15:10:00|6117.85|6117.85|6121.6|6121.6|6124.46|6124.46|6114.86|6114.86|0
1595603700000|2020-07-24 15:15:00|6121.7|6121.7|6123.57|6123.57|6126.9|6126.9|6121.7|6121.7|0
1595604000000|2020-07-24 15:20:00|6122.99|6122.99|6115.1|6115.1|6124.75|6124.75|6111.79|6111.79|0
1595604300000|2020-07-24 15:25:00|6115.47|6115.47|6109.7|6109.7|6118.11|6118.11|6109.11|6109.11|0
1595834100000|2020-07-27 07:15:00|6096.66|6096.66|6109|6109|6110.96|6110.96|6090.87|6090.87|0
1595834400000|2020-07-27 07:20:00|6108.59|6108.59|6102.99|6102.99|6108.59|6108.59|6089.44|6089.44|0
1595834700000|2020-07-27 07:25:00|6101.72|6101.72|6086.07|6086.07|6101.72|6101.72|6083.08|6083.08|0
1595835000000|2020-07-27 07:30:00|6085.49|6085.49|6077.56|6077.56|6088.89|6088.89|6068.75|6068.75|0
1595835300000|2020-07-27 07:35:00|6076.42|6076.42|6070.72|6070.72|6080.66|6080.66|6058.82|6058.82|0
1595835600000|2020-07-27 07:40:00|6071.1|6071.1|6078.59|6078.59|6082.85|6082.85|6071.1|6071.1|0
1595835900000|2020-07-27 07:45:00|6078.69|6078.69|6081.7|6081.7|6086.58|6086.58|6077.81|6077.81|0
1595836200000|2020-07-27 07:50:00|6081.9|6081.9|6064.43|6064.43|6084.92|6084.92|6063.85|6063.85|0
1595836500000|2020-07-27 07:55:00|6065.01|6065.01|6083.52|6083.52|6083.52|6083.52|6065.01|6065.01|0
1595836800000|2020-07-27 08:00:00|6082.26|6082.26|6093.71|6093.71|6098.37|6098.37|6081.72|6081.72|0
1595837100000|2020-07-27 08:05:00|6092.68|6092.68|6101.93|6101.93|6104.95|6104.95|6092.3|6092.3|0
1595837400000|2020-07-27 08:10:00|6102.89|6102.89|6118.75|6118.75|6119.06|6119.06|6102.89|6102.89|0
1595837700000|2020-07-27 08:15:00|6117.48|6117.48|6107.2|6107.2|6117.69|6117.69|6107.2|6107.2|0
1595838000000|2020-07-27 08:20:00|6107.04|6107.04|6097.18|6097.18|6108.33|6108.33|6096.23|6096.23|0
1595838300000|2020-07-27 08:25:00|6097.49|6097.49|6092.62|6092.62|6109.32|6109.32|6090.4|6090.4|0
1595838600000|2020-07-27 08:30:00|6092.72|6092.72|6102.66|6102.66|6105.58|6105.58|6092.72|6092.72|0
1595838900000|2020-07-27 08:35:00|6102.28|6102.28|6101.6|6101.6|6106.08|6106.08|6098.9|6098.9|0
1595839200000|2020-07-27 08:40:00|6101.49|6101.49|6095.64|6095.64|6104.78|6104.78|6095.64|6095.64|0
1595839500000|2020-07-27 08:45:00|6094.37|6094.37|6087.2|6087.2|6096.34|6096.34|6086.62|6086.62|0
1595839800000|2020-07-27 08:50:00|6086.62|6086.62|6099.02|6099.02|6099.18|6099.18|6086.44|6086.44|0
1595840100000|2020-07-27 08:55:00|6098.64|6098.64|6090.25|6090.25|6098.81|6098.81|6090.06|6090.06|0
1595840400000|2020-07-27 09:00:00|6090.35|6090.35|6088.81|6088.81|6095.39|6095.39|6085.96|6085.96|0
1595840700000|2020-07-27 09:05:00|6088.71|6088.71|6089.22|6089.22|6092.71|6092.71|6088.03|6088.03|0
1595841000000|2020-07-27 09:10:00|6089.8|6089.8|6104.39|6104.39|6104.77|6104.77|6089.8|6089.8|0
1595841300000|2020-07-27 09:15:00|6104.49|6104.49|6126.82|6126.82|6126.82|6126.82|6103.61|6103.61|0
1595841600000|2020-07-27 09:20:00|6126.86|6126.86|6123.01|6123.01|6132.98|6132.98|6122.12|6122.12|0
1595841900000|2020-07-27 09:25:00|6124.28|6124.28|6135.69|6135.69|6135.78|6135.78|6124.28|6124.28|0
1595842200000|2020-07-27 09:30:00|6136.95|6136.95|6134.52|6134.52|6140.41|6140.41|6133.25|6133.25|0
1595842500000|2020-07-27 09:35:00|6134.9|6134.9|6130.38|6130.38|6134.9|6134.9|6129.97|6129.97|0
1595842800000|2020-07-27 09:40:00|6133.38|6133.38|6130.06|6130.06|6133.38|6133.38|6127.85|6127.85|0
1595843100000|2020-07-27 09:45:00|6130.64|6130.64|6134.34|6134.34|6134.34|6134.34|6130.64|6130.64|0
1595843400000|2020-07-27 09:50:00|6134.23|6134.23|6130.74|6130.74|6134.23|6134.23|6124.03|6124.03|0
1595843700000|2020-07-27 09:55:00|6130.84|6130.84|6146.53|6146.53|6146.78|6146.78|6130.84|6130.84|0
1595844000000|2020-07-27 10:00:00|6147.3|6147.3|6140.92|6140.92|6147.3|6147.3|6140.92|6140.92|0
1595844300000|2020-07-27 10:05:00|6140.33|6140.33|6137.17|6137.17|6141.01|6141.01|6135.85|6135.85|0
1595844600000|2020-07-27 10:10:00|6137.27|6137.27|6130.95|6130.95|6137.27|6137.27|6128.54|6128.54|0
1595844900000|2020-07-27 10:15:00|6131.05|6131.05|6142.46|6142.46|6142.84|6142.84|6131.05|6131.05|0
1595845200000|2020-07-27 10:20:00|6146.27|6146.27|6146.97|6146.97|6153.16|6153.16|6145|6145|0
1595845500000|2020-07-27 10:25:00|6146.86|6146.86|6155.55|6155.55|6157.22|6157.22|6146.28|6146.28|0
1595845800000|2020-07-27 10:30:00|6156.13|6156.13|6152.03|6152.03|6156.13|6156.13|6150.06|6150.06|0
1595846100000|2020-07-27 10:35:00|6149.5|6149.5|6149.18|6149.18|6152.62|6152.62|6148.22|6148.22|0
1595846400000|2020-07-27 10:40:00|6149.07|6149.07|6149.28|6149.28|6152.6|6152.6|6149.07|6149.07|0
1595846700000|2020-07-27 10:45:00|6148.9|6148.9|6146.58|6146.58|6152.12|6152.12|6145.21|6145.21|0
1595847000000|2020-07-27 10:50:00|6146.96|6146.96|6150.31|6150.31|6150.89|6150.89|6146.58|6146.58|0
1595847300000|2020-07-27 10:55:00|6149.36|6149.36|6138.37|6138.37|6149.56|6149.56|6138.37|6138.37|0
1595847600000|2020-07-27 11:00:00|6133.99|6133.99|6129.17|6129.17|6144.15|6144.15|6129.17|6129.17|0
1595847900000|2020-07-27 11:05:00|6128.55|6128.55|6124.83|6124.83|6130.56|6130.56|6121.44|6121.44|0
1595848200000|2020-07-27 11:10:00|6125.04|6125.04|6130.76|6130.76|6130.76|6130.76|6125.04|6125.04|0
1595848500000|2020-07-27 11:15:00|6131.14|6131.14|6132.52|6132.52|6138.95|6138.95|6131.14|6131.14|0
1595848800000|2020-07-27 11:20:00|6132.62|6132.62|6133.43|6133.43|6133.64|6133.64|6129.03|6129.03|0
1595849100000|2020-07-27 11:25:00|6134.7|6134.7|6136.21|6136.21|6137.48|6137.48|6133.75|6133.75|0
1595849400000|2020-07-27 11:30:00|6136.62|6136.62|6142.01|6142.01|6143.07|6143.07|6136.62|6136.62|0
1595849700000|2020-07-27 11:35:00|6142.05|6142.05|6139.06|6139.06|6142.05|6142.05|6138|6138|0
1595850000000|2020-07-27 11:40:00|6139.37|6139.37|6142.29|6142.29|6142.29|6142.29|6137.62|6137.62|0
1595850300000|2020-07-27 11:45:00|6142.77|6142.77|6145.55|6145.55|6145.55|6145.55|6142.77|6142.77|0
1595850600000|2020-07-27 11:50:00|6145.61|6145.61|6147.24|6147.24|6151.05|6151.05|6145.23|6145.23|0
1595850900000|2020-07-27 11:55:00|6147.35|6147.35|6150.62|6150.62|6153.49|6153.49|6146.02|6146.02|0
1595851200000|2020-07-27 12:00:00|6148.3|6148.3|6148.05|6148.05|6148.96|6148.96|6145.06|6145.06|0
1595851500000|2020-07-27 12:05:00|6148.26|6148.26|6153|6153|6153.89|6153.89|6148.26|6148.26|0
1595851800000|2020-07-27 12:10:00|6152.69|6152.69|6152.81|6152.81|6157.92|6157.92|6152.58|6152.58|0
1595852100000|2020-07-27 12:15:00|6151.54|6151.54|6161.56|6161.56|6161.6|6161.6|6149.18|6149.18|0
1595852400000|2020-07-27 12:20:00|6161.76|6161.76|6157.7|6157.7|6162.93|6162.93|6156.55|6156.55|0
1595852700000|2020-07-27 12:25:00|6157.32|6157.32|6155.77|6155.77|6157.42|6157.42|6155.47|6155.47|0
1595853000000|2020-07-27 12:30:00|6154.51|6154.51|6136.08|6136.08|6154.51|6154.51|6132.73|6132.73|0
1595853300000|2020-07-27 12:35:00|6137.14|6137.14|6136.6|6136.6|6138.83|6138.83|6136.2|6136.2|0
1595853600000|2020-07-27 12:40:00|6136.49|6136.49|6132.83|6132.83|6137.96|6137.96|6131.11|6131.11|0
1595853900000|2020-07-27 12:45:00|6133.59|6133.59|6136.75|6136.75|6136.75|6136.75|6130.42|6130.42|0
1595854200000|2020-07-27 12:50:00|6136.64|6136.64|6139.52|6139.52|6139.52|6139.52|6132.36|6132.36|0
1595854500000|2020-07-27 12:55:00|6140.28|6140.28|6140.68|6140.68|6140.68|6140.68|6136.78|6136.78|0
1595854800000|2020-07-27 13:00:00|6140.78|6140.78|6142.32|6142.32|6143.01|6143.01|6139.67|6139.67|0
1595855100000|2020-07-27 13:05:00|6142.42|6142.42|6136.57|6136.57|6142.42|6142.42|6136.47|6136.47|0
1595855400000|2020-07-27 13:10:00|6135.31|6135.31|6131.03|6131.03|6136.1|6136.1|6130.55|6130.55|0
1595855700000|2020-07-27 13:15:00|6130.93|6130.93|6129.78|6129.78|6130.93|6130.93|6126.99|6126.99|0
1595856000000|2020-07-27 13:20:00|6128.51|6128.51|6131.92|6131.92|6133.29|6133.29|6128.51|6128.51|0
1595856300000|2020-07-27 13:25:00|6132.13|6132.13|6130.28|6130.28|6133.19|6133.19|6130.28|6130.28|0
1595856600000|2020-07-27 13:30:00|6129.9|6129.9|6110.93|6110.93|6132.71|6132.71|6109.67|6109.67|0
1595856900000|2020-07-27 13:35:00|6112.2|6112.2|6105.78|6105.78|6112.2|6112.2|6104.53|6104.53|0
1595857200000|2020-07-27 13:40:00|6106.16|6106.16|6113.38|6113.38|6114.2|6114.2|6106.16|6106.16|0
1595857500000|2020-07-27 13:45:00|6113.28|6113.28|6123.17|6123.17|6123.17|6123.17|6113|6113|0
1595857800000|2020-07-27 13:50:00|6123.33|6123.33|6124.32|6124.32|6124.32|6124.32|6116.52|6116.52|0
1595858100000|2020-07-27 13:55:00|6124.53|6124.53|6118.47|6118.47|6129.86|6129.86|6117.2|6117.2|0
1595858400000|2020-07-27 14:00:00|6118.09|6118.09|6122.17|6122.17|6122.58|6122.58|6116.07|6116.07|0
1595858700000|2020-07-27 14:05:00|6122.07|6122.07|6133.97|6133.97|6136.3|6136.3|6122.07|6122.07|0
1595859000000|2020-07-27 14:10:00|6133.39|6133.39|6125.08|6125.08|6133.39|6133.39|6125.04|6125.04|0
1595859300000|2020-07-27 14:15:00|6127.22|6127.22|6138.59|6138.59|6140.75|6140.75|6126.85|6126.85|0
1595859600000|2020-07-27 14:20:00|6138.8|6138.8|6142.41|6142.41|6147.95|6147.95|6138.8|6138.8|0
1595859900000|2020-07-27 14:25:00|6142.51|6142.51|6152.65|6152.65|6152.81|6152.81|6142.41|6142.41|0
1595860200000|2020-07-27 14:30:00|6152.07|6152.07|6154.92|6154.92|6155.11|6155.11|6149.8|6149.8|0
1595860500000|2020-07-27 14:35:00|6154.94|6154.94|6160.66|6160.66|6160.66|6160.66|6150.94|6150.94|0
1595860800000|2020-07-27 14:40:00|6161.04|6161.04|6161.65|6161.65|6161.76|6161.76|6158.52|6158.52|0
1595861100000|2020-07-27 14:45:00|6161.27|6161.27|6163.63|6163.63|6163.63|6163.63|6159.9|6159.9|0
1595861400000|2020-07-27 14:50:00|6164.01|6164.01|6160.86|6160.86|6169.79|6169.79|6160.66|6160.66|0
1595861700000|2020-07-27 14:55:00|6160.8|6160.8|6149.47|6149.47|6160.8|6160.8|6148.48|6148.48|0
1595862000000|2020-07-27 15:00:00|6149.37|6149.37|6165.21|6165.21|6165.21|6165.21|6148.88|6148.88|0
1595862300000|2020-07-27 15:05:00|6164.83|6164.83|6168.07|6168.07|6168.07|6168.07|6160.04|6160.04|0
1595862600000|2020-07-27 15:10:00|6167.69|6167.69|6165.16|6165.16|6167.95|6167.95|6164.09|6164.09|0
1595862900000|2020-07-27 15:15:00|6164.85|6164.85|6157.96|6157.96|6165.24|6165.24|6155.36|6155.36|0
1595863200000|2020-07-27 15:20:00|6158.06|6158.06|6148.49|6148.49|6158.06|6158.06|6148.18|6148.18|0
1595863500000|2020-07-27 15:25:00|6147.91|6147.91|6153.93|6153.93|6153.93|6153.93|6147.53|6147.53|0
1595920500000|2020-07-28 07:15:00|6217.21|6217.21|6195.87|6195.87|6217.21|6217.21|6195.87|6195.87|0
1595920800000|2020-07-28 07:20:00|6194.35|6194.35|6189.54|6189.54|6210.11|6210.11|6189.54|6189.54|0
1595921100000|2020-07-28 07:25:00|6188.78|6188.78|6181.95|6181.95|6192.21|6192.21|6179.34|6179.34|0
1595921400000|2020-07-28 07:30:00|6180.68|6180.68|6174.44|6174.44|6180.68|6180.68|6162.3|6162.3|0
1595921700000|2020-07-28 07:35:00|6175.71|6175.71|6183.89|6183.89|6184.47|6184.47|6166.29|6166.29|0
1595922000000|2020-07-28 07:40:00|6184.27|6184.27|6182.37|6182.37|6193.17|6193.17|6182.37|6182.37|0
1595922300000|2020-07-28 07:45:00|6182.27|6182.27|6173.79|6173.79|6182.37|6182.37|6170.5|6170.5|0
1595922600000|2020-07-28 07:50:00|6173.38|6173.38|6163.3|6163.3|6174.81|6174.81|6160.45|6160.45|0
1595922900000|2020-07-28 07:55:00|6164.83|6164.83|6162.14|6162.14|6169.06|6169.06|6162.14|6162.14|0
1595923200000|2020-07-28 08:00:00|6162.24|6162.24|6167.31|6167.31|6167.89|6167.89|6159.52|6159.52|0
1595923500000|2020-07-28 08:05:00|6167.72|6167.72|6171.4|6171.4|6176.64|6176.64|6167.72|6167.72|0
1595923800000|2020-07-28 08:10:00|6172.36|6172.36|6174.77|6174.77|6178.1|6178.1|6172.26|6172.26|0
1595924100000|2020-07-28 08:15:00|6174.56|6174.56|6177.86|6177.86|6180.87|6180.87|6173.95|6173.95|0
1595924400000|2020-07-28 08:20:00|6177.48|6177.48|6187.58|6187.58|6187.68|6187.68|6177.1|6177.1|0
1595924700000|2020-07-28 08:25:00|6187.96|6187.96|6189.17|6189.17|6194.97|6194.97|6187.96|6187.96|0
1595925000000|2020-07-28 08:30:00|6188.59|6188.59|6190.16|6190.16|6191.01|6191.01|6188.59|6188.59|0
1595925300000|2020-07-28 08:35:00|6190.73|6190.73|6202.99|6202.99|6202.99|6202.99|6189.46|6189.46|0
1595925600000|2020-07-28 08:40:00|6204.25|6204.25|6210.16|6210.16|6210.16|6210.16|6202.2|6202.2|0
1595925900000|2020-07-28 08:45:00|6210.06|6210.06|6207.51|6207.51|6211.63|6211.63|6195.09|6195.09|0
1595926200000|2020-07-28 08:50:00|6207.71|6207.71|6209.58|6209.58|6211.49|6211.49|6207.67|6207.67|0
1595926500000|2020-07-28 08:55:00|6208.31|6208.31|6208.83|6208.83|6208.93|6208.93|6204.16|6204.16|0
1595926800000|2020-07-28 09:00:00|6208.72|6208.72|6204|6204|6210.57|6210.57|6200.95|6200.95|0
1595927100000|2020-07-28 09:05:00|6204.2|6204.2|6200.24|6200.24|6205.54|6205.54|6199.4|6199.4|0
1595927400000|2020-07-28 09:10:00|6200.55|6200.55|6189.81|6189.81|6200.65|6200.65|6189.81|6189.81|0
1595927700000|2020-07-28 09:15:00|6189.09|6189.09|6167.9|6167.9|6190.63|6190.63|6166.97|6166.97|0
1595928000000|2020-07-28 09:20:00|6169.24|6169.24|6152.6|6152.6|6170.88|6170.88|6142.77|6142.77|0
1595928300000|2020-07-28 09:25:00|6152.71|6152.71|6176.32|6176.32|6179.79|6179.79|6152.71|6152.71|0
1595928600000|2020-07-28 09:30:00|6176.43|6176.43|6171.37|6171.37|6178.26|6178.26|6167.34|6167.34|0
1595928900000|2020-07-28 09:35:00|6171.75|6171.75|6171.39|6171.39|6174.29|6174.29|6170.62|6170.62|0
1595929200000|2020-07-28 09:40:00|6171.29|6171.29|6178.39|6178.39|6181.68|6181.68|6171.29|6171.29|0
1595929500000|2020-07-28 09:45:00|6178.29|6178.29|6181.29|6181.29|6188.87|6188.87|6178.08|6178.08|0
1595929800000|2020-07-28 09:50:00|6180.91|6180.91|6166.17|6166.17|6180.91|6180.91|6163.16|6163.16|0
1595930100000|2020-07-28 09:55:00|6164.44|6164.44|6160.37|6160.37|6164.75|6164.75|6154.79|6154.79|0
1595930400000|2020-07-28 10:00:00|6159.99|6159.99|6167.74|6167.74|6168.73|6168.73|6158.9|6158.9|0
1595930700000|2020-07-28 10:05:00|6166.47|6166.47|6142.85|6142.85|6166.88|6166.88|6142.65|6142.65|0
1595931000000|2020-07-28 10:10:00|6142.33|6142.33|6141.28|6141.28|6142.33|6142.33|6132.91|6132.91|0
1595931300000|2020-07-28 10:15:00|6140.01|6140.01|6153.19|6153.19|6153.19|6153.19|6140.01|6140.01|0
1595931600000|2020-07-28 10:20:00|6151.54|6151.54|6162.12|6162.12|6162.12|6162.12|6151.54|6151.54|0
1595931900000|2020-07-28 10:25:00|6161.54|6161.54|6160.58|6160.58|6161.54|6161.54|6156.83|6156.83|0
1595932200000|2020-07-28 10:30:00|6160.96|6160.96|6175.96|6175.96|6176.06|6176.06|6160|6160|0
1595932500000|2020-07-28 10:35:00|6176.06|6176.06|6184.45|6184.45|6185.72|6185.72|6176.06|6176.06|0
1595932800000|2020-07-28 10:40:00|6185.03|6185.03|6181.62|6181.62|6187.01|6187.01|6181.62|6181.62|0
1595933100000|2020-07-28 10:45:00|6181.52|6181.52|6190.22|6190.22|6190.95|6190.95|6180.83|6180.83|0
1595933400000|2020-07-28 10:50:00|6188.96|6188.96|6187.11|6187.11|6188.96|6188.96|6181.83|6181.83|0
1595933700000|2020-07-28 10:55:00|6187.59|6187.59|6190.59|6190.59|6192.84|6192.84|6187.59|6187.59|0
1595934000000|2020-07-28 11:00:00|6191.21|6191.21|6204.34|6204.34|6206.01|6206.01|6187.82|6187.82|0
1595934300000|2020-07-28 11:05:00|6204.44|6204.44|6214.85|6214.85|6214.85|6214.85|6200.41|6200.41|0
1595934600000|2020-07-28 11:10:00|6214.27|6214.27|6193.25|6193.25|6214.27|6214.27|6193.25|6193.25|0
1595934900000|2020-07-28 11:15:00|6192.94|6192.94|6175.36|6175.36|6193.7|6193.7|6175.36|6175.36|0
1595935200000|2020-07-28 11:20:00|6174.79|6174.79|6175.68|6175.68|6177.59|6177.59|6174.31|6174.31|0
1595935500000|2020-07-28 11:25:00|6174.41|6174.41|6168.72|6168.72|6177.08|6177.08|6168.72|6168.72|0
1595935800000|2020-07-28 11:30:00|6167.96|6167.96|6153.67|6153.67|6168.23|6168.23|6152.03|6152.03|0
1595936100000|2020-07-28 11:35:00|6153.47|6153.47|6151.96|6151.96|6154.48|6154.48|6145.3|6145.3|0
1595936400000|2020-07-28 11:40:00|6151.75|6151.75|6153.05|6153.05|6153.49|6153.49|6148.8|6148.8|0
1595936700000|2020-07-28 11:45:00|6152.67|6152.67|6163.39|6163.39|6165.92|6165.92|6152.35|6152.35|0
1595937000000|2020-07-28 11:50:00|6163.18|6163.18|6159.72|6159.72|6166.48|6166.48|6159.72|6159.72|0
1595937300000|2020-07-28 11:55:00|6159.61|6159.61|6155.65|6155.65|6159.61|6159.61|6151.92|6151.92|0
1595937600000|2020-07-28 12:00:00|6155.07|6155.07|6156.2|6156.2|6156.68|6156.68|6147.29|6147.29|0
1595937900000|2020-07-28 12:05:00|6155.63|6155.63|6156.5|6156.5|6156.5|6156.5|6146.96|6146.96|0
1595938200000|2020-07-28 12:10:00|6156.12|6156.12|6166.53|6166.53|6167.79|6167.79|6156.12|6156.12|0
1595938500000|2020-07-28 12:15:00|6164.68|6164.68|6168.17|6168.17|6170.8|6170.8|6164.3|6164.3|0
1595938800000|2020-07-28 12:20:00|6167.59|6167.59|6162.1|6162.1|6167.59|6167.59|6159.2|6159.2|0
1595939100000|2020-07-28 12:25:00|6162.31|6162.31|6167.52|6167.52|6167.52|6167.52|6162.31|6162.31|0
1595939400000|2020-07-28 12:30:00|6167.83|6167.83|6162.22|6162.22|6167.83|6167.83|6161.94|6161.94|0
1595939700000|2020-07-28 12:35:00|6162.8|6162.8|6154.39|6154.39|6164.07|6164.07|6154.39|6154.39|0
1595940000000|2020-07-28 12:40:00|6153.81|6153.81|6157.01|6157.01|6157.12|6157.12|6151.28|6151.28|0
1595940300000|2020-07-28 12:45:00|6156.63|6156.63|6160.98|6160.98|6161.29|6161.29|6155.37|6155.37|0
1595940600000|2020-07-28 12:50:00|6161.19|6161.19|6159.74|6159.74|6161.7|6161.7|6156.84|6156.84|0
1595940900000|2020-07-28 12:55:00|6159.66|6159.66|6151.84|6151.84|6160.93|6160.93|6148.43|6148.43|0
1595941200000|2020-07-28 13:00:00|6151.53|6151.53|6140.6|6140.6|6151.53|6151.53|6140.6|6140.6|0
1595941500000|2020-07-28 13:05:00|6140.98|6140.98|6147.98|6147.98|6149.13|6149.13|6139.02|6139.02|0
1595941800000|2020-07-28 13:10:00|6147.5|6147.5|6148.99|6148.99|6149.2|6149.2|6143.74|6143.74|0
1595942100000|2020-07-28 13:15:00|6150.64|6150.64|6153.82|6153.82|6153.93|6153.93|6150.64|6150.64|0
1595942400000|2020-07-28 13:20:00|6153.72|6153.72|6153.22|6153.22|6155.65|6155.65|6152.04|6152.04|0
1595942700000|2020-07-28 13:25:00|6153.32|6153.32|6154.58|6154.58|6155.85|6155.85|6152.15|6152.15|0
1595943000000|2020-07-28 13:30:00|6154.2|6154.2|6170.08|6170.08|6175.09|6175.09|6154.2|6154.2|0
1595943300000|2020-07-28 13:35:00|6170.18|6170.18|6150.98|6150.98|6172.42|6172.42|6145.43|6145.43|0
1595943600000|2020-07-28 13:40:00|6150.4|6150.4|6136.32|6136.32|6150.4|6150.4|6134.44|6134.44|0
1595943900000|2020-07-28 13:45:00|6135.05|6135.05|6130.85|6130.85|6139.81|6139.81|6130.85|6130.85|0
1595944200000|2020-07-28 13:50:00|6129.58|6129.58|6125.99|6125.99|6130.47|6130.47|6123.29|6123.29|0
1595944500000|2020-07-28 13:55:00|6125.51|6125.51|6132|6132|6132.1|6132.1|6121.7|6121.7|0
1595944800000|2020-07-28 14:00:00|6131.92|6131.92|6145.34|6145.34|6145.34|6145.34|6131.92|6131.92|0
1595945100000|2020-07-28 14:05:00|6143.69|6143.69|6158.19|6158.19|6158.19|6158.19|6142.2|6142.2|0
1595945400000|2020-07-28 14:10:00|6158.5|6158.5|6149.35|6149.35|6160.91|6160.91|6147.78|6147.78|0
1595945700000|2020-07-28 14:15:00|6150.13|6150.13|6162.62|6162.62|6165.33|6165.33|6150.13|6150.13|0
1595946000000|2020-07-28 14:20:00|6162.41|6162.41|6153.76|6153.76|6166.11|6166.11|6153.39|6153.39|0
1595946300000|2020-07-28 14:25:00|6153.19|6153.19|6150.64|6150.64|6153.19|6153.19|6138.03|6138.03|0
1595946600000|2020-07-28 14:30:00|6150.85|6150.85|6145.29|6145.29|6152.69|6152.69|6143.92|6143.92|0
1595946900000|2020-07-28 14:35:00|6145.67|6145.67|6147.92|6147.92|6148.47|6148.47|6140.06|6140.06|0
1595947200000|2020-07-28 14:40:00|6146.65|6146.65|6145.65|6145.65|6148.81|6148.81|6144.7|6144.7|0
1595947500000|2020-07-28 14:45:00|6145.63|6145.63|6150.51|6150.51|6150.51|6150.51|6141.48|6141.48|0
1595947800000|2020-07-28 14:50:00|6150.89|6150.89|6155.12|6155.12|6156.28|6156.28|6150.89|6150.89|0
1595948100000|2020-07-28 14:55:00|6155.22|6155.22|6156.99|6156.99|6157.48|6157.48|6152.89|6152.89|0
1595948400000|2020-07-28 15:00:00|6156.89|6156.89|6151.56|6151.56|6159.49|6159.49|6149.81|6149.81|0
1595948700000|2020-07-28 15:05:00|6151.46|6151.46|6154.81|6154.81|6155.42|6155.42|6144.06|6144.06|0
1595949000000|2020-07-28 15:10:00|6154.91|6154.91|6173.55|6173.55|6174.33|6174.33|6154.91|6154.91|0
1595949300000|2020-07-28 15:15:00|6173.75|6173.75|6168.97|6168.97|6174.73|6174.73|6168.97|6168.97|0
1595949600000|2020-07-28 15:20:00|6169.54|6169.54|6182.26|6182.26|6182.26|6182.26|6169.54|6169.54|0
1595949900000|2020-07-28 15:25:00|6182.36|6182.36|6186.05|6186.05|6186.26|6186.26|6180.24|6180.24|0
1596006900000|2020-07-29 07:15:00|6183.31|6183.31|6174.71|6174.71|6183.31|6183.31|6160.98|6160.98|0
1596007200000|2020-07-29 07:20:00|6174.51|6174.51|6159.19|6159.19|6178.38|6178.38|6156.77|6156.77|0
1596007500000|2020-07-29 07:25:00|6157.46|6157.46|6159.38|6159.38|6162.76|6162.76|6155.05|6155.05|0
1596007800000|2020-07-29 07:30:00|6160.14|6160.14|6156.69|6156.69|6166.54|6166.54|6154.46|6154.46|0
1596008100000|2020-07-29 07:35:00|6156.11|6156.11|6156.54|6156.54|6156.54|6156.54|6145.89|6145.89|0
1596008400000|2020-07-29 07:40:00|6157.11|6157.11|6172.56|6172.56|6179.07|6179.07|6156.54|6156.54|0
1596008700000|2020-07-29 07:45:00|6173.17|6173.17|6189.53|6189.53|6189.53|6189.53|6169.53|6169.53|0
1596009000000|2020-07-29 07:50:00|6190.15|6190.15|6186.86|6186.86|6191.9|6191.9|6181.34|6181.34|0
1596009300000|2020-07-29 07:55:00|6186.35|6186.35|6174.78|6174.78|6187.61|6187.61|6174.78|6174.78|0
1596009600000|2020-07-29 08:00:00|6174.68|6174.68|6161.29|6161.29|6180.09|6180.09|6161.29|6161.29|0
1596009900000|2020-07-29 08:05:00|6160.91|6160.91|6156.6|6156.6|6164.41|6164.41|6156.6|6156.6|0
1596010200000|2020-07-29 08:10:00|6155.58|6155.58|6155.89|6155.89|6158.43|6158.43|6149.62|6149.62|0
1596010500000|2020-07-29 08:15:00|6153.35|6153.35|6160.13|6160.13|6161.29|6161.29|6150.93|6150.93|0
1596010800000|2020-07-29 08:20:00|6163.93|6163.93|6182.86|6182.86|6182.86|6182.86|6163.93|6163.93|0
1596011100000|2020-07-29 08:25:00|6181.59|6181.59|6176.56|6176.56|6181.59|6181.59|6174.33|6174.33|0
1596011400000|2020-07-29 08:30:00|6177.13|6177.13|6172.19|6172.19|6180.63|6180.63|6171.6|6171.6|0
1596011700000|2020-07-29 08:35:00|6171.81|6171.81|6156.99|6156.99|6172.69|6172.69|6156.99|6156.99|0
1596012000000|2020-07-29 08:40:00|6157.37|6157.37|6157.11|6157.11|6161.8|6161.8|6155.59|6155.59|0
1596012300000|2020-07-29 08:45:00|6157.21|6157.21|6163.58|6163.58|6168.13|6168.13|6157.21|6157.21|0
1596012600000|2020-07-29 08:50:00|6164.15|6164.15|6154.73|6154.73|6164.15|6164.15|6152.13|6152.13|0
1596012900000|2020-07-29 08:55:00|6154.83|6154.83|6160.17|6160.17|6161.74|6161.74|6154.83|6154.83|0
1596013200000|2020-07-29 09:00:00|6160.75|6160.75|6166.77|6166.77|6168.82|6168.82|6160.75|6160.75|0
1596013500000|2020-07-29 09:05:00|6165.5|6165.5|6155.14|6155.14|6165.5|6165.5|6155.14|6155.14|0
1596013800000|2020-07-29 09:10:00|6154.62|6154.62|6167.48|6167.48|6167.48|6167.48|6154.62|6154.62|0
1596014100000|2020-07-29 09:15:00|6171.29|6171.29|6174.41|6174.41|6177.14|6177.14|6169.06|6169.06|0
1596014400000|2020-07-29 09:20:00|6174.98|6174.98|6173.09|6173.09|6176.51|6176.51|6173.09|6173.09|0
1596014700000|2020-07-29 09:25:00|6173.66|6173.66|6177.84|6177.84|6177.92|6177.92|6173.66|6173.66|0
1596015000000|2020-07-29 09:30:00|6177.95|6177.95|6169.32|6169.32|6178.52|6178.52|6168.93|6168.93|0
1596015300000|2020-07-29 09:35:00|6169.9|6169.9|6169.58|6169.58|6172.44|6172.44|6168.11|6168.11|0
1596015600000|2020-07-29 09:40:00|6168.79|6168.79|6165.65|6165.65|6170.25|6170.25|6165.65|6165.65|0
1596015900000|2020-07-29 09:45:00|6165.75|6165.75|6159.29|6159.29|6165.76|6165.76|6156.67|6156.67|0
1596016200000|2020-07-29 09:50:00|6159.67|6159.67|6165.93|6165.93|6166.14|6166.14|6159.67|6159.67|0
1596016500000|2020-07-29 09:55:00|6166.03|6166.03|6164.77|6164.77|6169.94|6169.94|6164.77|6164.77|0
1596016800000|2020-07-29 10:00:00|6164.87|6164.87|6161.04|6161.04|6171.19|6171.19|6159.2|6159.2|0
1596017100000|2020-07-29 10:05:00|6161.14|6161.14|6172.06|6172.06|6175.29|6175.29|6161.14|6161.14|0
1596017400000|2020-07-29 10:10:00|6171.55|6171.55|6172.59|6172.59|6174.84|6174.84|6170.17|6170.17|0
1596017700000|2020-07-29 10:15:00|6173.35|6173.35|6168.92|6168.92|6173.35|6173.35|6168.92|6168.92|0
1596018000000|2020-07-29 10:20:00|6168.34|6168.34|6163.27|6163.27|6168.34|6168.34|6162.69|6162.69|0
1596018300000|2020-07-29 10:25:00|6162|6162|6167.72|6167.72|6167.72|6167.72|6161.93|6161.93|0
1596018600000|2020-07-29 10:30:00|6167.15|6167.15|6180.98|6180.98|6180.98|6180.98|6167.15|6167.15|0
1596018900000|2020-07-29 10:35:00|6181.08|6181.08|6186.73|6186.73|6186.73|6186.73|6179.85|6179.85|0
1596019200000|2020-07-29 10:40:00|6186.16|6186.16|6180.63|6180.63|6186.26|6186.26|6180.63|6180.63|0
1596019500000|2020-07-29 10:45:00|6180.84|6180.84|6175.32|6175.32|6180.84|6180.84|6170|6170|0
1596019800000|2020-07-29 10:50:00|6175.9|6175.9|6178.67|6178.67|6180.93|6180.93|6175.9|6175.9|0
1596020100000|2020-07-29 10:55:00|6179.24|6179.24|6173.95|6173.95|6180.78|6180.78|6171.04|6171.04|0
1596020400000|2020-07-29 11:00:00|6173.83|6173.83|6174.89|6174.89|6178.48|6178.48|6172.9|6172.9|0
1596020700000|2020-07-29 11:05:00|6175|6175|6200.05|6200.05|6200.05|6200.05|6175|6175|0
1596021000000|2020-07-29 11:10:00|6200.63|6200.63|6203.87|6203.87|6205.57|6205.57|6200.34|6200.34|0
1596021300000|2020-07-29 11:15:00|6203.77|6203.77|6194.4|6194.4|6204.91|6204.91|6193.23|6193.23|0
1596021600000|2020-07-29 11:20:00|6192.78|6192.78|6192.37|6192.37|6195.4|6195.4|6190.38|6190.38|0
1596021900000|2020-07-29 11:25:00|6192.16|6192.16|6195.1|6195.1|6195.1|6195.1|6190.97|6190.97|0
1596022200000|2020-07-29 11:30:00|6194.72|6194.72|6202.68|6202.68|6205.11|6205.11|6188.87|6188.87|0
1596022500000|2020-07-29 11:35:00|6202.99|6202.99|6198.17|6198.17|6203.76|6203.76|6198.06|6198.06|0
1596022800000|2020-07-29 11:40:00|6198.93|6198.93|6204.07|6204.07|6206.81|6206.81|6198.93|6198.93|0
1596023100000|2020-07-29 11:45:00|6204.38|6204.38|6212.08|6212.08|6212.08|6212.08|6204.38|6204.38|0
1596023400000|2020-07-29 11:50:00|6210.81|6210.81|6205.29|6205.29|6210.81|6210.81|6203.92|6203.92|0
1596023700000|2020-07-29 11:55:00|6205.08|6205.08|6206.25|6206.25|6207.62|6207.62|6203.03|6203.03|0
1596024000000|2020-07-29 12:00:00|6206.04|6206.04|6218.21|6218.21|6218.21|6218.21|6206.04|6206.04|0
1596024300000|2020-07-29 12:05:00|6218.41|6218.41|6222.19|6222.19|6227.84|6227.84|6218.41|6218.41|0
1596024600000|2020-07-29 12:10:00|6222.3|6222.3|6226.74|6226.74|6226.74|6226.74|6220.55|6220.55|0
1596024900000|2020-07-29 12:15:00|6225.47|6225.47|6219.82|6219.82|6225.99|6225.99|6218.66|6218.66|0
1596025200000|2020-07-29 12:20:00|6219.44|6219.44|6226.06|6226.06|6227.45|6227.45|6219.44|6219.44|0
1596025500000|2020-07-29 12:25:00|6225.11|6225.11|6227.75|6227.75|6227.85|6227.85|6222.37|6222.37|0
1596025800000|2020-07-29 12:30:00|6228.13|6228.13|6224.71|6224.71|6233.09|6233.09|6224.71|6224.71|0
1596026100000|2020-07-29 12:35:00|6224.41|6224.41|6211.4|6211.4|6224.41|6224.41|6211.4|6211.4|0
1596026400000|2020-07-29 12:40:00|6209.67|6209.67|6210.21|6210.21|6214.04|6214.04|6206.51|6206.51|0
1596026700000|2020-07-29 12:45:00|6209.63|6209.63|6206.67|6206.67|6212.53|6212.53|6206.08|6206.08|0
1596027000000|2020-07-29 12:50:00|6207.94|6207.94|6209.07|6209.07|6215.47|6215.47|6207.94|6207.94|0
1596027300000|2020-07-29 12:55:00|6208.97|6208.97|6211.05|6211.05|6211.81|6211.81|6204.61|6204.61|0
1596027600000|2020-07-29 13:00:00|6209.9|6209.9|6216.36|6216.36|6218.29|6218.29|6209.8|6209.8|0
1596027900000|2020-07-29 13:05:00|6215.21|6215.21|6209.2|6209.2|6217.91|6217.91|6209.2|6209.2|0
1596028200000|2020-07-29 13:10:00|6207.93|6207.93|6209.1|6209.1|6209.1|6209.1|6205.41|6205.41|0
1596028500000|2020-07-29 13:15:00|6209.21|6209.21|6204.51|6204.51|6209.26|6209.26|6204.51|6204.51|0
1596028800000|2020-07-29 13:20:00|6204.3|6204.3|6201.3|6201.3|6206.83|6206.83|6201.3|6201.3|0
1596029100000|2020-07-29 13:25:00|6200.03|6200.03|6205.93|6205.93|6206.51|6206.51|6196.04|6196.04|0
1596029400000|2020-07-29 13:30:00|6204.66|6204.66|6198.49|6198.49|6207|6207|6196.47|6196.47|0
1596029700000|2020-07-29 13:35:00|6198.7|6198.7|6192.39|6192.39|6204.1|6204.1|6192.39|6192.39|0
1596030000000|2020-07-29 13:40:00|6192.01|6192.01|6203.48|6203.48|6203.48|6203.48|6192.01|6192.01|0
1596030300000|2020-07-29 13:45:00|6203.86|6203.86|6202.81|6202.81|6207.43|6207.43|6202.81|6202.81|0
1596030600000|2020-07-29 13:50:00|6202.91|6202.91|6202.36|6202.36|6203.48|6203.48|6198.53|6198.53|0
1596030900000|2020-07-29 13:55:00|6202.46|6202.46|6204.95|6204.95|6205.06|6205.06|6200.68|6200.68|0
1596031200000|2020-07-29 14:00:00|6203.69|6203.69|6204.21|6204.21|6206.49|6206.49|6202.42|6202.42|0
1596031500000|2020-07-29 14:05:00|6204|6204|6213.29|6213.29|6215.41|6215.41|6204|6204|0
1596031800000|2020-07-29 14:10:00|6212.02|6212.02|6203.46|6203.46|6212.02|6212.02|6202.7|6202.7|0
1596032100000|2020-07-29 14:15:00|6203.84|6203.84|6218.2|6218.2|6218.4|6218.4|6203.84|6203.84|0
1596032400000|2020-07-29 14:20:00|6218.4|6218.4|6217.83|6217.83|6218.98|6218.98|6213.41|6213.41|0
1596032700000|2020-07-29 14:25:00|6216.57|6216.57|6203.03|6203.03|6219.53|6219.53|6202.85|6202.85|0
1596033000000|2020-07-29 14:30:00|6202.93|6202.93|6205.14|6205.14|6205.14|6205.14|6198.24|6198.24|0
1596033300000|2020-07-29 14:35:00|6206.4|6206.4|6206.31|6206.31|6212.16|6212.16|6204.76|6204.76|0
1596033600000|2020-07-29 14:40:00|6205.04|6205.04|6204.57|6204.57|6207.68|6207.68|6202.79|6202.79|0
1596033900000|2020-07-29 14:45:00|6204.47|6204.47|6206.04|6206.04|6207.78|6207.78|6202.83|6202.83|0
1596034200000|2020-07-29 14:50:00|6205.83|6205.83|6208.97|6208.97|6210.55|6210.55|6205.25|6205.25|0
1596034500000|2020-07-29 14:55:00|6208.58|6208.58|6207.52|6207.52|6209.07|6209.07|6206.15|6206.15|0
1596034800000|2020-07-29 15:00:00|6207.72|6207.72|6213.24|6213.24|6213.24|6213.24|6205.68|6205.68|0
1596035100000|2020-07-29 15:05:00|6212.28|6212.28|6214.3|6214.3|6217.17|6217.17|6210.27|6210.27|0
1596035400000|2020-07-29 15:10:00|6214.5|6214.5|6214.97|6214.97|6217.44|6217.44|6213.02|6213.02|0
1596035700000|2020-07-29 15:15:00|6214.87|6214.87|6209|6209|6214.87|6214.87|6206.38|6206.38|0
1596036000000|2020-07-29 15:20:00|6208.9|6208.9|6209.45|6209.45|6215.33|6215.33|6208.25|6208.25|0
1596036300000|2020-07-29 15:25:00|6208.18|6208.18|6204.5|6204.5|6211.67|6211.67|6203.71|6203.71|0
1596093300000|2020-07-30 07:15:00|6090.52|6090.52|6084.93|6084.93|6091.48|6091.48|6070.41|6070.41|0
1596093600000|2020-07-30 07:20:00|6083.97|6083.97|6043.3|6043.3|6083.97|6083.97|6033.72|6033.72|0
1596093900000|2020-07-30 07:25:00|6042.92|6042.92|6038.5|6038.5|6056.68|6056.68|6038.5|6038.5|0
1596094200000|2020-07-30 07:30:00|6037.89|6037.89|6013.06|6013.06|6037.89|6037.89|6011.41|6011.41|0
1596094500000|2020-07-30 07:35:00|6011.79|6011.79|6022.41|6022.41|6024.25|6024.25|6003.12|6003.12|0
1596094800000|2020-07-30 07:40:00|6023.67|6023.67|6039.71|6039.71|6040.4|6040.4|6022.52|6022.52|0
1596095100000|2020-07-30 07:45:00|6039.2|6039.2|6022.24|6022.24|6039.2|6039.2|6016.89|6016.89|0
1596095400000|2020-07-30 07:50:00|6020.98|6020.98|6021.11|6021.11|6021.11|6021.11|6015.54|6015.54|0
1596095700000|2020-07-30 07:55:00|6020.53|6020.53|6025.6|6025.6|6027.45|6027.45|6014.19|6014.19|0
1596096000000|2020-07-30 08:00:00|6025.98|6025.98|6015.18|6015.18|6025.98|6025.98|6012.89|6012.89|0
1596096300000|2020-07-30 08:05:00|6014.42|6014.42|5993.73|5993.73|6014.42|6014.42|5993.48|5993.48|0
1596096600000|2020-07-30 08:10:00|5994.3|5994.3|5988.53|5988.53|5994.38|5994.38|5979.4|5979.4|0
1596096900000|2020-07-30 08:15:00|5989.68|5989.68|5972.04|5972.04|5990.76|5990.76|5961.45|5961.45|0
1596097200000|2020-07-30 08:20:00|5969.51|5969.51|5976.7|5976.7|5977.04|5977.04|5968.81|5968.81|0
1596097500000|2020-07-30 08:25:00|5976.39|5976.39|5963.21|5963.21|5976.39|5976.39|5956.73|5956.73|0
1596097800000|2020-07-30 08:30:00|5962.83|5962.83|5947.7|5947.7|5964.6|5964.6|5945|5945|0
1596098100000|2020-07-30 08:35:00|5947.32|5947.32|5959.92|5959.92|5968.8|5968.8|5945.37|5945.37|0
1596098400000|2020-07-30 08:40:00|5960.02|5960.02|5947.58|5947.58|5960.5|5960.5|5945.81|5945.81|0
1596098700000|2020-07-30 08:45:00|5946.81|5946.81|5945.52|5945.52|5954.59|5954.59|5943.01|5943.01|0
1596099000000|2020-07-30 08:50:00|5942.71|5942.71|5927.56|5927.56|5943.09|5943.09|5926.01|5926.01|0
1596099300000|2020-07-30 08:55:00|5927.45|5927.45|5910.37|5910.37|5929.89|5929.89|5910.37|5910.37|0
1596099600000|2020-07-30 09:00:00|5909.1|5909.1|5900.24|5900.24|5913.73|5913.73|5899.86|5899.86|0
1596099900000|2020-07-30 09:05:00|5898.97|5898.97|5893.25|5893.25|5901.54|5901.54|5890.21|5890.21|0
1596100200000|2020-07-30 09:10:00|5892.67|5892.67|5926.98|5926.98|5928.23|5928.23|5892.67|5892.67|0
1596100500000|2020-07-30 09:15:00|5926.4|5926.4|5919.25|5919.25|5926.4|5926.4|5916.42|5916.42|0
1596100800000|2020-07-30 09:20:00|5919.36|5919.36|5937.08|5937.08|5937.08|5937.08|5919.25|5919.25|0
1596101100000|2020-07-30 09:25:00|5937.49|5937.49|5930.37|5930.37|5938.01|5938.01|5926.42|5926.42|0
1596101400000|2020-07-30 09:30:00|5929.98|5929.98|5934.79|5934.79|5940.93|5940.93|5929.98|5929.98|0
1596101700000|2020-07-30 09:35:00|5935.37|5935.37|5923.71|5923.71|5936.33|5936.33|5922.32|5922.32|0
1596102000000|2020-07-30 09:40:00|5924.98|5924.98|5921.82|5921.82|5932.44|5932.44|5921.82|5921.82|0
1596102300000|2020-07-30 09:45:00|5920.67|5920.67|5921.64|5921.64|5921.64|5921.64|5916.76|5916.76|0
1596102600000|2020-07-30 09:50:00|5922.02|5922.02|5919.22|5919.22|5922.33|5922.33|5918.63|5918.63|0
1596102900000|2020-07-30 09:55:00|5919.79|5919.79|5913.77|5913.77|5919.87|5919.87|5913.77|5913.77|0
1596103200000|2020-07-30 10:00:00|5914.92|5914.92|5908.27|5908.27|5924.25|5924.25|5908.27|5908.27|0
1596103500000|2020-07-30 10:05:00|5908.84|5908.84|5911.28|5911.28|5911.28|5911.28|5903.34|5903.34|0
1596103800000|2020-07-30 10:10:00|5910.13|5910.13|5919.5|5919.5|5919.5|5919.5|5905.59|5905.59|0
1596104100000|2020-07-30 10:15:00|5920.26|5920.26|5922.33|5922.33|5926.38|5926.38|5920.08|5920.08|0
1596104400000|2020-07-30 10:20:00|5922.23|5922.23|5931.63|5931.63|5931.63|5931.63|5919.63|5919.63|0
1596104700000|2020-07-30 10:25:00|5932.78|5932.78|5917.98|5917.98|5932.78|5932.78|5916.33|5916.33|0
1596105000000|2020-07-30 10:30:00|5916.71|5916.71|5917.49|5917.49|5918.27|5918.27|5913.95|5913.95|0
1596105300000|2020-07-30 10:35:00|5917.69|5917.69|5915.09|5915.09|5918.58|5918.58|5913.82|5913.82|0
1596105600000|2020-07-30 10:40:00|5914.98|5914.98|5904.93|5904.93|5915.09|5915.09|5904.58|5904.58|0
1596105900000|2020-07-30 10:45:00|5906.57|5906.57|5893.74|5893.74|5906.57|5906.57|5893.74|5893.74|0
1596106200000|2020-07-30 10:50:00|5893.43|5893.43|5875.88|5875.88|5893.43|5893.43|5875.88|5875.88|0
1596106500000|2020-07-30 10:55:00|5874.72|5874.72|5883.45|5883.45|5883.45|5883.45|5867.04|5867.04|0
1596106800000|2020-07-30 11:00:00|5883.57|5883.57|5887.49|5887.49|5888.39|5888.39|5877.25|5877.25|0
1596107100000|2020-07-30 11:05:00|5888.76|5888.76|5877.36|5877.36|5888.76|5888.76|5876.21|5876.21|0
1596107400000|2020-07-30 11:10:00|5878.63|5878.63|5889.75|5889.75|5890.51|5890.51|5878.63|5878.63|0
1596107700000|2020-07-30 11:15:00|5889.37|5889.37|5898.35|5898.35|5898.35|5898.35|5887.44|5887.44|0
1596108000000|2020-07-30 11:20:00|5898.24|5898.24|5898|5898|5905.83|5905.83|5893.7|5893.7|0
1596108300000|2020-07-30 11:25:00|5898.57|5898.57|5899.66|5899.66|5903.83|5903.83|5898.57|5898.57|0
1596108600000|2020-07-30 11:30:00|5899.45|5899.45|5898.67|5898.67|5908.69|5908.69|5898.67|5898.67|0
1596108900000|2020-07-30 11:35:00|5896.14|5896.14|5901.56|5901.56|5901.56|5901.56|5895.19|5895.19|0
1596109200000|2020-07-30 11:40:00|5901.94|5901.94|5912.18|5912.18|5912.95|5912.95|5901.94|5901.94|0
1596109500000|2020-07-30 11:45:00|5911.61|5911.61|5911.16|5911.16|5912.66|5912.66|5909.72|5909.72|0
1596109800000|2020-07-30 11:50:00|5911.26|5911.26|5911.49|5911.49|5923.72|5923.72|5910.34|5910.34|0
1596110100000|2020-07-30 11:55:00|5910.91|5910.91|5910.29|5910.29|5913.1|5913.1|5909.61|5909.61|0
1596110400000|2020-07-30 12:00:00|5910.27|5910.27|5906.5|5906.5|5911.03|5911.03|5896.74|5896.74|0
1596110700000|2020-07-30 12:05:00|5906.12|5906.12|5918.42|5918.42|5918.42|5918.42|5906.08|5906.08|0
1596111000000|2020-07-30 12:10:00|5919.68|5919.68|5926.32|5926.32|5930.12|5930.12|5917.7|5917.7|0
1596111300000|2020-07-30 12:15:00|5926.7|5926.7|5924.07|5924.07|5932.61|5932.61|5921.94|5921.94|0
1596111600000|2020-07-30 12:20:00|5922.92|5922.92|5913.88|5913.88|5923.5|5923.5|5913.88|5913.88|0
1596111900000|2020-07-30 12:25:00|5915.03|5915.03|5913.95|5913.95|5915.4|5915.4|5912.28|5912.28|0
1596112200000|2020-07-30 12:30:00|5913.85|5913.85|5914.99|5914.99|5919.59|5919.59|5912.37|5912.37|0
1596112500000|2020-07-30 12:35:00|5914.89|5914.89|5924.14|5924.14|5931.87|5931.87|5914.89|5914.89|0
1596112800000|2020-07-30 12:40:00|5924.72|5924.72|5916.83|5916.83|5924.72|5924.72|5916.16|5916.16|0
1596113100000|2020-07-30 12:45:00|5914.29|5914.29|5909.01|5909.01|5919.46|5919.46|5909.01|5909.01|0
1596113400000|2020-07-30 12:50:00|5909.12|5909.12|5900.09|5900.09|5910.95|5910.95|5898.65|5898.65|0
1596113700000|2020-07-30 12:55:00|5897.67|5897.67|5881.5|5881.5|5897.67|5897.67|5881.5|5881.5|0
1596114000000|2020-07-30 13:00:00|5880.89|5880.89|5874.96|5874.96|5880.89|5880.89|5870.58|5870.58|0
1596114300000|2020-07-30 13:05:00|5874.75|5874.75|5879.74|5879.74|5879.74|5879.74|5872.95|5872.95|0
1596114600000|2020-07-30 13:10:00|5880.12|5880.12|5869.64|5869.64|5881.39|5881.39|5869.45|5869.45|0
1596114900000|2020-07-30 13:15:00|5867.99|5867.99|5880.07|5880.07|5885.14|5885.14|5865.78|5865.78|0
1596115200000|2020-07-30 13:20:00|5880.59|5880.59|5873.47|5873.47|5883.5|5883.5|5872.8|5872.8|0
1596115500000|2020-07-30 13:25:00|5873.67|5873.67|5868.37|5868.37|5874.94|5874.94|5867.54|5867.54|0
1596115800000|2020-07-30 13:30:00|5867.1|5867.1|5882.82|5882.82|5885.34|5885.34|5865.06|5865.06|0
1596116100000|2020-07-30 13:35:00|5882.44|5882.44|5852.54|5852.54|5882.44|5882.44|5851.84|5851.84|0
1596116400000|2020-07-30 13:40:00|5852.92|5852.92|5844.15|5844.15|5857.07|5857.07|5844.15|5844.15|0
1596116700000|2020-07-30 13:45:00|5844.73|5844.73|5858.96|5858.96|5860.84|5860.84|5844.15|5844.15|0
1596117000000|2020-07-30 13:50:00|5857.11|5857.11|5825.6|5825.6|5857.11|5857.11|5825.51|5825.51|0
1596117300000|2020-07-30 13:55:00|5824.33|5824.33|5801.69|5801.69|5824.33|5824.33|5800.93|5800.93|0
1596117600000|2020-07-30 14:00:00|5801.28|5801.28|5822.38|5822.38|5822.96|5822.96|5796.73|5796.73|0
1596117900000|2020-07-30 14:05:00|5822.59|5822.59|5824.16|5824.16|5824.74|5824.74|5804.67|5804.67|0
1596118200000|2020-07-30 14:10:00|5823.58|5823.58|5824.49|5824.49|5827|5827|5817.91|5817.91|0
1596118500000|2020-07-30 14:15:00|5823.73|5823.73|5813.45|5813.45|5827.18|5827.18|5811.42|5811.42|0
1596118800000|2020-07-30 14:20:00|5812.87|5812.87|5819.98|5819.98|5820.87|5820.87|5808.73|5808.73|0
1596119100000|2020-07-30 14:25:00|5821.25|5821.25|5811.09|5811.09|5821.96|5821.96|5798.75|5798.75|0
1596119400000|2020-07-30 14:30:00|5809.44|5809.44|5822.33|5822.33|5822.33|5822.33|5805.48|5805.48|0
1596119700000|2020-07-30 14:35:00|5821.75|5821.75|5845.49|5845.49|5845.49|5845.49|5820.37|5820.37|0
1596120000000|2020-07-30 14:40:00|5845.39|5845.39|5837.43|5837.43|5850.04|5850.04|5836.16|5836.16|0
1596120300000|2020-07-30 14:45:00|5838.01|5838.01|5818.49|5818.49|5838.01|5838.01|5818.49|5818.49|0
1596120600000|2020-07-30 14:50:00|5818.39|5818.39|5825.65|5825.65|5827.49|5827.49|5810.68|5810.68|0
1596120900000|2020-07-30 14:55:00|5825.07|5825.07|5847.57|5847.57|5849.41|5849.41|5824.44|5824.44|0
1596121200000|2020-07-30 15:00:00|5846.6|5846.6|5863.19|5863.19|5863.19|5863.19|5843.45|5843.45|0
1596121500000|2020-07-30 15:05:00|5864.46|5864.46|5878.4|5878.4|5880.44|5880.44|5863.19|5863.19|0
1596121800000|2020-07-30 15:10:00|5878.98|5878.98|5890.15|5890.15|5891.58|5891.58|5876.4|5876.4|0
1596122100000|2020-07-30 15:15:00|5890.72|5890.72|5900.1|5900.1|5900.21|5900.21|5888.56|5888.56|0
1596122400000|2020-07-30 15:20:00|5900|5900|5894.36|5894.36|5903.88|5903.88|5890.46|5890.46|0
1596122700000|2020-07-30 15:25:00|5894.16|5894.16|5891.76|5891.76|5901.22|5901.22|5889.31|5889.31|0
1596179700000|2020-07-31 07:15:00|5912.81|5912.81|5947.86|5947.86|5947.86|5947.86|5911.09|5911.09|0
1596180000000|2020-07-31 07:20:00|5947.48|5947.48|5975.88|5975.88|5975.88|5975.88|5943.15|5943.15|0
1596180300000|2020-07-31 07:25:00|5974.61|5974.61|5992.71|5992.71|5994.93|5994.93|5974.61|5974.61|0
1596180600000|2020-07-31 07:30:00|5993.98|5993.98|6010.94|6010.94|6022.33|6022.33|5993.3|5993.3|0
1596180900000|2020-07-31 07:35:00|6011.32|6011.32|6025.08|6025.08|6027.36|6027.36|6007.83|6007.83|0
1596181200000|2020-07-31 07:40:00|6026.35|6026.35|6029.32|6029.32|6036.37|6036.37|6024.16|6024.16|0
1596181500000|2020-07-31 07:45:00|6033.12|6033.12|6012.37|6012.37|6035.94|6035.94|6012.37|6012.37|0
1596181800000|2020-07-31 07:50:00|6013.63|6013.63|5997.71|5997.71|6013.94|6013.94|5997.71|5997.71|0
1596182100000|2020-07-31 07:55:00|5997.33|5997.33|6013.54|6013.54|6013.54|6013.54|5993.81|5993.81|0
1596182400000|2020-07-31 08:00:00|6014.12|6014.12|6023.56|6023.56|6025.6|6025.6|6014.12|6014.12|0
1596182700000|2020-07-31 08:05:00|6026.1|6026.1|6020.91|6020.91|6029|6029|6018.38|6018.38|0
1596183000000|2020-07-31 08:10:00|6020.81|6020.81|6010.02|6010.02|6020.81|6020.81|6009.09|6009.09|0
1596183300000|2020-07-31 08:15:00|6010.84|6010.84|6017.5|6017.5|6019.64|6019.64|6008.34|6008.34|0
1596183600000|2020-07-31 08:20:00|6018.26|6018.26|6031.56|6031.56|6033|6033|6018.26|6018.26|0
1596183900000|2020-07-31 08:25:00|6030.29|6030.29|6022.7|6022.7|6033.03|6033.03|6022.7|6022.7|0
1596184200000|2020-07-31 08:30:00|6023.28|6023.28|6013.38|6013.38|6023.66|6023.66|6013.38|6013.38|0
1596184500000|2020-07-31 08:35:00|6012.11|6012.11|6047.82|6047.82|6053.38|6053.38|6010.56|6010.56|0
1596184800000|2020-07-31 08:40:00|6048.4|6048.4|6039.06|6039.06|6060.45|6060.45|6039.06|6039.06|0
1596185100000|2020-07-31 08:45:00|6039.27|6039.27|6031.97|6031.97|6041.63|6041.63|6027.34|6027.34|0
1596185400000|2020-07-31 08:50:00|6032.07|6032.07|6019.93|6019.93|6032.07|6032.07|6019.93|6019.93|0
1596185700000|2020-07-31 08:55:00|6019.83|6019.83|6028.66|6028.66|6029.51|6029.51|6018.67|6018.67|0
1596186000000|2020-07-31 09:00:00|6028.09|6028.09|6009.51|6009.51|6028.09|6028.09|6009.51|6009.51|0
1596186300000|2020-07-31 09:05:00|6008.25|6008.25|6015.77|6015.77|6017.14|6017.14|6005.83|6005.83|0
1596186600000|2020-07-31 09:10:00|6015.01|6015.01|6016.11|6016.11|6018.35|6018.35|6009.57|6009.57|0
1596186900000|2020-07-31 09:15:00|6016.21|6016.21|6004.09|6004.09|6016.21|6016.21|6003.51|6003.51|0
1596187200000|2020-07-31 09:20:00|6004.3|6004.3|6004.86|6004.86|6007.71|6007.71|6003.79|6003.79|0
1596187500000|2020-07-31 09:25:00|6007.61|6007.61|6013.59|6013.59|6014.37|6014.37|6007.61|6007.61|0
1596187800000|2020-07-31 09:30:00|6013.49|6013.49|6020.41|6020.41|6023.65|6023.65|6012.81|6012.81|0
1596188100000|2020-07-31 09:35:00|6020.8|6020.8|6017.4|6017.4|6020.8|6020.8|6014.86|6014.86|0
1596188400000|2020-07-31 09:40:00|6019.5|6019.5|6008.98|6008.98|6021.35|6021.35|6007.92|6007.92|0
1596188700000|2020-07-31 09:45:00|6008.41|6008.41|6026.87|6026.87|6026.87|6026.87|6007.45|6007.45|0
1596189000000|2020-07-31 09:50:00|6026.66|6026.66|6003.48|6003.48|6026.66|6026.66|6002.22|6002.22|0
1596189300000|2020-07-31 09:55:00|6004.06|6004.06|5996.84|5996.84|6011.67|6011.67|5996.74|5996.74|0
1596189600000|2020-07-31 10:00:00|5997.22|5997.22|6003.21|6003.21|6008.07|6008.07|5997.22|5997.22|0
1596189900000|2020-07-31 10:05:00|6003.59|6003.59|6009.63|6009.63|6009.63|6009.63|6003.59|6003.59|0
1596190200000|2020-07-31 10:10:00|6009.73|6009.73|6009.25|6009.25|6016.18|6016.18|6009.25|6009.25|0
1596190500000|2020-07-31 10:15:00|6009.83|6009.83|5994.1|5994.1|6012.02|6012.02|5993.35|5993.35|0
1596190800000|2020-07-31 10:20:00|5994.68|5994.68|5998.86|5998.86|6000.13|6000.13|5993.81|5993.81|0
1596191100000|2020-07-31 10:25:00|5999.43|5999.43|6012.09|6012.09|6012.09|6012.09|5998.17|5998.17|0
1596191400000|2020-07-31 10:30:00|6013.04|6013.04|6007.81|6007.81|6016.68|6016.68|6004.05|6004.05|0
1596191700000|2020-07-31 10:35:00|6007.91|6007.91|6006.29|6006.29|6011.73|6011.73|6003.93|6003.93|0
1596192000000|2020-07-31 10:40:00|6007.55|6007.55|6009.82|6009.82|6009.82|6009.82|6004.61|6004.61|0
1596192300000|2020-07-31 10:45:00|6009.41|6009.41|5997.09|5997.09|6013.97|6013.97|5997.09|5997.09|0
1596192600000|2020-07-31 10:50:00|5996.99|5996.99|5997.05|5997.05|5998.12|5998.12|5993.29|5993.29|0
1596192900000|2020-07-31 10:55:00|5997.15|5997.15|6001.98|6001.98|6002.77|6002.77|5993.94|5993.94|0
1596193200000|2020-07-31 11:00:00|6000.84|6000.84|6018.78|6018.78|6018.78|6018.78|6000.04|6000.04|0
1596193500000|2020-07-31 11:05:00|6019.54|6019.54|6014.67|6014.67|6026.41|6026.41|6013.4|6013.4|0
1596193800000|2020-07-31 11:10:00|6014.1|6014.1|6012.81|6012.81|6015.94|6015.94|6011.28|6011.28|0
1596194100000|2020-07-31 11:15:00|6012.24|6012.24|6012.44|6012.44|6013.59|6013.59|6004.27|6004.27|0
1596194400000|2020-07-31 11:20:00|6011.17|6011.17|6016.47|6016.47|6017.13|6017.13|6009.33|6009.33|0
1596194700000|2020-07-31 11:25:00|6016.37|6016.37|5999.99|5999.99|6016.37|6016.37|5999.99|5999.99|0
1596195000000|2020-07-31 11:30:00|5999.41|5999.41|5993.18|5993.18|6005.98|6005.98|5993.07|5993.07|0
1596195300000|2020-07-31 11:35:00|5994.44|5994.44|5985.53|5985.53|5994.44|5994.44|5985.53|5985.53|0
1596195600000|2020-07-31 11:40:00|5984.27|5984.27|5985.03|5985.03|5992.35|5992.35|5984.27|5984.27|0
1596195900000|2020-07-31 11:45:00|5985.13|5985.13|5981.38|5981.38|5988.37|5988.37|5981.38|5981.38|0
1596196200000|2020-07-31 11:50:00|5981|5981|5981.62|5981.62|5982.54|5982.54|5979.19|5979.19|0
1596196500000|2020-07-31 11:55:00|5983.84|5983.84|5989.9|5989.9|5990.96|5990.96|5983.84|5983.84|0
1596196800000|2020-07-31 12:00:00|5989.79|5989.79|5996.71|5996.71|5999.61|5999.61|5987.54|5987.54|0
1596197100000|2020-07-31 12:05:00|5994.17|5994.17|5976.24|5976.24|5994.17|5994.17|5976.24|5976.24|0
1596197400000|2020-07-31 12:10:00|5976.03|5976.03|5967.28|5967.28|5976.44|5976.44|5967.28|5967.28|0
1596197700000|2020-07-31 12:15:00|5968.55|5968.55|5969.02|5969.02|5972.03|5972.03|5968.55|5968.55|0
1596198000000|2020-07-31 12:20:00|5969.12|5969.12|5971.74|5971.74|5972.12|5972.12|5969.12|5969.12|0
1596198300000|2020-07-31 12:25:00|5971.43|5971.43|5968.83|5968.83|5971.43|5971.43|5964.83|5964.83|0
1596198600000|2020-07-31 12:30:00|5968.62|5968.62|5969.2|5969.2|5971.63|5971.63|5967.15|5967.15|0
1596198900000|2020-07-31 12:35:00|5968.99|5968.99|5962.91|5962.91|5968.99|5968.99|5961.06|5961.06|0
1596199200000|2020-07-31 12:40:00|5962.34|5962.34|5965.28|5965.28|5965.86|5965.86|5960.11|5960.11|0
1596199500000|2020-07-31 12:45:00|5965.86|5965.86|5969.63|5969.63|5969.63|5969.63|5965.35|5965.35|0
1596199800000|2020-07-31 12:50:00|5970.2|5970.2|5982.56|5982.56|5982.56|5982.56|5970.2|5970.2|0
1596200100000|2020-07-31 12:55:00|5982.66|5982.66|5977.79|5977.79|5988.61|5988.61|5977.79|5977.79|0
1596200400000|2020-07-31 13:00:00|5979.06|5979.06|5986.37|5986.37|5986.95|5986.95|5979.06|5979.06|0
1596200700000|2020-07-31 13:05:00|5986.27|5986.27|5994.92|5994.92|5998.76|5998.76|5986.27|5986.27|0
1596201000000|2020-07-31 13:10:00|5995.02|5995.02|6009.77|6009.77|6016.03|6016.03|5995.02|5995.02|0
1596201300000|2020-07-31 13:15:00|6009.67|6009.67|6004.93|6004.93|6009.67|6009.67|6002.57|6002.57|0
1596201600000|2020-07-31 13:20:00|6005.52|6005.52|6008.91|6008.91|6010.76|6010.76|6000.29|6000.29|0
1596201900000|2020-07-31 13:25:00|6008.81|6008.81|6012.11|6012.11|6012.11|6012.11|6002.01|6002.01|0
1596202200000|2020-07-31 13:30:00|6014.34|6014.34|6015|6015|6026.53|6026.53|6006.49|6006.49|0
1596202500000|2020-07-31 13:35:00|6015.57|6015.57|5993.23|5993.23|6015.57|6015.57|5992.55|5992.55|0
1596202800000|2020-07-31 13:40:00|5993.02|5993.02|5974.48|5974.48|5993.02|5993.02|5973.56|5973.56|0
1596203100000|2020-07-31 13:45:00|5973.21|5973.21|5974.23|5974.23|5985.77|5985.77|5971.05|5971.05|0
1596203400000|2020-07-31 13:50:00|5972.96|5972.96|5995.13|5995.13|5995.13|5995.13|5958.28|5958.28|0
1596203700000|2020-07-31 13:55:00|5995.23|5995.23|5996.91|5996.91|6006.98|6006.98|5991.53|5991.53|0
1596204000000|2020-07-31 14:00:00|5996.7|5996.7|5994.56|5994.56|6003.9|6003.9|5989.96|5989.96|0
1596204300000|2020-07-31 14:05:00|5994.18|5994.18|5995.74|5995.74|5996.98|5996.98|5987.97|5987.97|0
1596204600000|2020-07-31 14:10:00|5995.16|5995.16|5980.57|5980.57|5995.16|5995.16|5980.57|5980.57|0
1596204900000|2020-07-31 14:15:00|5980|5980|5964.26|5964.26|5980.57|5980.57|5962.17|5962.17|0
1596205200000|2020-07-31 14:20:00|5963.68|5963.68|5973.81|5973.81|5976.59|5976.59|5958.79|5958.79|0
1596205500000|2020-07-31 14:25:00|5973.71|5973.71|5960.01|5960.01|5973.71|5973.71|5952.61|5952.61|0
1596205800000|2020-07-31 14:30:00|5960.39|5960.39|5963.2|5963.2|5969.77|5969.77|5960.36|5960.36|0
1596206100000|2020-07-31 14:35:00|5963.58|5963.58|5978.12|5978.12|5978.32|5978.32|5955.05|5955.05|0
1596206400000|2020-07-31 14:40:00|5977.91|5977.91|5943.59|5943.59|5977.91|5977.91|5940.34|5940.34|0
1596206700000|2020-07-31 14:45:00|5943.02|5943.02|5940.59|5940.59|5946.13|5946.13|5934.56|5934.56|0
1596207000000|2020-07-31 14:50:00|5939.22|5939.22|5934.06|5934.06|5943.91|5943.91|5931.91|5931.91|0
1596207300000|2020-07-31 14:55:00|5933.96|5933.96|5936.07|5936.07|5937.33|5937.33|5929.01|5929.01|0
1596207600000|2020-07-31 15:00:00|5935.49|5935.49|5932.91|5932.91|5940.54|5940.54|5927.66|5927.66|0
1596207900000|2020-07-31 15:05:00|5935.45|5935.45|5922.92|5922.92|5936.69|5936.69|5922.92|5922.92|0
1596208200000|2020-07-31 15:10:00|5924.19|5924.19|5923.28|5923.28|5925.35|5925.35|5911.6|5911.6|0
1596208500000|2020-07-31 15:15:00|5921.94|5921.94|5925.81|5925.81|5926.5|5926.5|5916.32|5916.32|0
1596208800000|2020-07-31 15:20:00|5926.19|5926.19|5919.68|5919.68|5932.53|5932.53|5919.37|5919.37|0
1596209100000|2020-07-31 15:25:00|5919.48|5919.48|5928.6|5928.6|5934.77|5934.77|5919.38|5919.38|0
1596438900000|2020-08-03 07:15:00|5882.51|5882.51|5887.03|5887.03|5887.56|5887.56|5875.99|5875.99|0
1596439200000|2020-08-03 07:20:00|5886.45|5886.45|5882.12|5882.12|5900.06|5900.06|5880.44|5880.44|0
1596439500000|2020-08-03 07:25:00|5881.36|5881.36|5860.02|5860.02|5881.93|5881.93|5860.02|5860.02|0
1596439800000|2020-08-03 07:30:00|5857.04|5857.04|5863.11|5863.11|5866.1|5866.1|5847.92|5847.92|0
1596440100000|2020-08-03 07:35:00|5863.68|5863.68|5858.7|5858.7|5863.68|5863.68|5851.25|5851.25|0
1596440400000|2020-08-03 07:40:00|5858.81|5858.81|5849.08|5849.08|5863.9|5863.9|5847.23|5847.23|0
1596440700000|2020-08-03 07:45:00|5849.38|5849.38|5858.15|5858.15|5858.53|5858.53|5845.37|5845.37|0
1596441000000|2020-08-03 07:50:00|5857.57|5857.57|5874.83|5874.83|5875.41|5875.41|5855.96|5855.96|0
1596441300000|2020-08-03 07:55:00|5874.45|5874.45|5870.95|5870.95|5875.58|5875.58|5865.2|5865.2|0
1596441600000|2020-08-03 08:00:00|5871.15|5871.15|5891.28|5891.28|5892.13|5892.13|5866.56|5866.56|0
1596441900000|2020-08-03 08:05:00|5889.44|5889.44|5890.93|5890.93|5896.5|5896.5|5881.39|5881.39|0
1596442200000|2020-08-03 08:10:00|5892.2|5892.2|5871.02|5871.02|5893.45|5893.45|5870.45|5870.45|0
1596442500000|2020-08-03 08:15:00|5872.29|5872.29|5861.5|5861.5|5875.62|5875.62|5854.62|5854.62|0
1596442800000|2020-08-03 08:20:00|5862.08|5862.08|5869.1|5869.1|5877.96|5877.96|5862.08|5862.08|0
1596443100000|2020-08-03 08:25:00|5869.95|5869.95|5867.35|5867.35|5871.33|5871.33|5867.14|5867.14|0
1596443400000|2020-08-03 08:30:00|5867.45|5867.45|5856.92|5856.92|5868.52|5868.52|5856.62|5856.62|0
1596443700000|2020-08-03 08:35:00|5857.12|5857.12|5841.31|5841.31|5861.24|5861.24|5841.21|5841.21|0
1596444000000|2020-08-03 08:40:00|5840.04|5840.04|5857.4|5857.4|5857.58|5857.58|5834.07|5834.07|0
1596444300000|2020-08-03 08:45:00|5859.25|5859.25|5863.68|5863.68|5871.02|5871.02|5859.25|5859.25|0
1596444600000|2020-08-03 08:50:00|5864.95|5864.95|5860.85|5860.85|5869.44|5869.44|5860.42|5860.42|0
1596444900000|2020-08-03 08:55:00|5860.55|5860.55|5869.01|5869.01|5871.2|5871.2|5860.55|5860.55|0
1596445200000|2020-08-03 09:00:00|5866.17|5866.17|5871.69|5871.69|5875.52|5875.52|5863.26|5863.26|0
1596445500000|2020-08-03 09:05:00|5871.39|5871.39|5854.02|5854.02|5871.39|5871.39|5854.02|5854.02|0
1596445800000|2020-08-03 09:10:00|5855.29|5855.29|5851.55|5851.55|5855.29|5855.29|5850.11|5850.11|0
1596446100000|2020-08-03 09:15:00|5851.66|5851.66|5855.21|5855.21|5858.5|5858.5|5851.66|5851.66|0
1596446400000|2020-08-03 09:20:00|5854.83|5854.83|5865.58|5865.58|5865.58|5865.58|5851.71|5851.71|0
1596446700000|2020-08-03 09:25:00|5865.48|5865.48|5869.56|5869.56|5874.92|5874.92|5865.29|5865.29|0
1596447000000|2020-08-03 09:30:00|5869.46|5869.46|5871.88|5871.88|5874.08|5874.08|5868.74|5868.74|0
1596447300000|2020-08-03 09:35:00|5871.5|5871.5|5882.77|5882.77|5882.77|5882.77|5867.33|5867.33|0
1596447600000|2020-08-03 09:40:00|5882.97|5882.97|5883.18|5883.18|5883.73|5883.73|5877.52|5877.52|0
1596447900000|2020-08-03 09:45:00|5883.59|5883.59|5886.43|5886.43|5892.84|5892.84|5880.99|5880.99|0
1596448200000|2020-08-03 09:50:00|5886.73|5886.73|5895.08|5895.08|5895.08|5895.08|5886.73|5886.73|0
1596448500000|2020-08-03 09:55:00|5894.87|5894.87|5900.08|5900.08|5900.08|5900.08|5894.42|5894.42|0
1596448800000|2020-08-03 10:00:00|5899.51|5899.51|5892.43|5892.43|5899.51|5899.51|5888.01|5888.01|0
1596449100000|2020-08-03 10:05:00|5892.81|5892.81|5889.34|5889.34|5894.44|5894.44|5889.34|5889.34|0
1596449400000|2020-08-03 10:10:00|5890.5|5890.5|5905.05|5905.05|5905.05|5905.05|5890.5|5890.5|0
1596449700000|2020-08-03 10:15:00|5904.47|5904.47|5901.57|5901.57|5904.47|5904.47|5900.03|5900.03|0
1596450000000|2020-08-03 10:20:00|5901.95|5901.95|5941.34|5941.34|5943.97|5943.97|5901.95|5901.95|0
1596450300000|2020-08-03 10:25:00|5940.76|5940.76|5929.29|5929.29|5940.76|5940.76|5929.29|5929.29|0
1596450600000|2020-08-03 10:30:00|5931.83|5931.83|5918.24|5918.24|5934.57|5934.57|5916.87|5916.87|0
1596450900000|2020-08-03 10:35:00|5919.39|5919.39|5936.35|5936.35|5936.73|5936.73|5919.39|5919.39|0
1596451200000|2020-08-03 10:40:00|5936.93|5936.93|5946.57|5946.57|5952.08|5952.08|5936.93|5936.93|0
1596451500000|2020-08-03 10:45:00|5946.49|5946.49|5945.04|5945.04|5946.49|5946.49|5942|5942|0
1596451800000|2020-08-03 10:50:00|5945.62|5945.62|5954.25|5954.25|5956.78|5956.78|5944.05|5944.05|0
1596452100000|2020-08-03 10:55:00|5953.86|5953.86|5948.88|5948.88|5954.25|5954.25|5945.68|5945.68|0
1596452400000|2020-08-03 11:00:00|5951.93|5951.93|5953.71|5953.71|5960.62|5960.62|5947.53|5947.53|0
1596452700000|2020-08-03 11:05:00|5954.98|5954.98|5958.86|5958.86|5960.83|5960.83|5953.86|5953.86|0
1596453000000|2020-08-03 11:10:00|5960.12|5960.12|5968.6|5968.6|5968.6|5968.6|5959.32|5959.32|0
1596453300000|2020-08-03 11:15:00|5968.49|5968.49|5955.26|5955.26|5968.49|5968.49|5953.6|5953.6|0
1596453600000|2020-08-03 11:20:00|5955.84|5955.84|5969.13|5969.13|5969.7|5969.7|5955.84|5955.84|0
1596453900000|2020-08-03 11:25:00|5969.02|5969.02|5980.62|5980.62|5980.62|5980.62|5967.86|5967.86|0
1596454200000|2020-08-03 11:30:00|5981.89|5981.89|5991.66|5991.66|5991.7|5991.7|5977.47|5977.47|0
1596454500000|2020-08-03 11:35:00|5995.84|5995.84|6001.04|6001.04|6005.31|6005.31|5995.84|5995.84|0
1596454800000|2020-08-03 11:40:00|6001.62|6001.62|5999.83|5999.83|6003.8|6003.8|5998.14|5998.14|0
1596455100000|2020-08-03 11:45:00|6000.41|6000.41|5998.44|5998.44|6000.59|6000.59|5989.82|5989.82|0
1596455400000|2020-08-03 11:50:00|5999.71|5999.71|6014.76|6014.76|6016.09|6016.09|5999.25|5999.25|0
1596455700000|2020-08-03 11:55:00|6015.14|6015.14|6018.43|6018.43|6018.84|6018.84|6012.5|6012.5|0
1596456000000|2020-08-03 12:00:00|6018.81|6018.81|6029.96|6029.96|6029.96|6029.96|6018.81|6018.81|0
1596456300000|2020-08-03 12:05:00|6030|6030|6022.43|6022.43|6031.16|6031.16|6022.43|6022.43|0
1596456600000|2020-08-03 12:10:00|6021.37|6021.37|6012.07|6012.07|6021.37|6021.37|6005.97|6005.97|0
1596456900000|2020-08-03 12:15:00|6012.27|6012.27|6014.67|6014.67|6018.4|6018.4|6012.27|6012.27|0
1596457200000|2020-08-03 12:20:00|6015.94|6015.94|6009.1|6009.1|6019.06|6019.06|6007.1|6007.1|0
1596457500000|2020-08-03 12:25:00|6005.98|6005.98|6014.11|6014.11|6014.11|6014.11|6004.74|6004.74|0
1596457800000|2020-08-03 12:30:00|6014.49|6014.49|6014.81|6014.81|6019.11|6019.11|6013.08|6013.08|0
1596458100000|2020-08-03 12:35:00|6015.39|6015.39|6018.03|6018.03|6018.3|6018.3|6015.02|6015.02|0
1596458400000|2020-08-03 12:40:00|6018.41|6018.41|6017.8|6017.8|6019.03|6019.03|6015.81|6015.81|0
1596458700000|2020-08-03 12:45:00|6018.37|6018.37|6028.97|6028.97|6028.97|6028.97|6018.37|6018.37|0
1596459000000|2020-08-03 12:50:00|6029.48|6029.48|6029.37|6029.37|6034.59|6034.59|6029.37|6029.37|0
1596459300000|2020-08-03 12:55:00|6029.27|6029.27|6024.25|6024.25|6033.72|6033.72|6024.15|6024.15|0
1596459600000|2020-08-03 13:00:00|6024.15|6024.15|6032.94|6032.94|6032.94|6032.94|6023.53|6023.53|0
1596459900000|2020-08-03 13:05:00|6033.52|6033.52|6033.18|6033.18|6034.85|6034.85|6029.34|6029.34|0
1596460200000|2020-08-03 13:10:00|6032.8|6032.8|6037.08|6037.08|6037.08|6037.08|6030.48|6030.48|0
1596460500000|2020-08-03 13:15:00|6037.66|6037.66|6042.27|6042.27|6044.8|6044.8|6037.66|6037.66|0
1596460800000|2020-08-03 13:20:00|6042.65|6042.65|6050.82|6050.82|6059.9|6059.9|6042.65|6042.65|0
1596461100000|2020-08-03 13:25:00|6051.02|6051.02|6046.11|6046.11|6051.02|6051.02|6046.11|6046.11|0
1596461400000|2020-08-03 13:30:00|6046.01|6046.01|6023.83|6023.83|6046.01|6046.01|6023.83|6023.83|0
1596461700000|2020-08-03 13:35:00|6024.98|6024.98|6037.97|6037.97|6042.42|6042.42|6024.98|6024.98|0
1596462000000|2020-08-03 13:40:00|6037.87|6037.87|6042.84|6042.84|6042.84|6042.84|6030.03|6030.03|0
1596462300000|2020-08-03 13:45:00|6042.27|6042.27|6055.13|6055.13|6065.26|6065.26|6042.27|6042.27|0
1596462600000|2020-08-03 13:50:00|6055.33|6055.33|6067.46|6067.46|6068.96|6068.96|6055.33|6055.33|0
1596462900000|2020-08-03 13:55:00|6067.76|6067.76|6076.82|6076.82|6078.02|6078.02|6067.57|6067.57|0
1596463200000|2020-08-03 14:00:00|6077.12|6077.12|6092.81|6092.81|6100.54|6100.54|6077.02|6077.02|0
1596463500000|2020-08-03 14:05:00|6092.23|6092.23|6102.76|6102.76|6102.76|6102.76|6091.48|6091.48|0
1596463800000|2020-08-03 14:10:00|6102.86|6102.86|6106.41|6106.41|6109.35|6109.35|6095.63|6095.63|0
1596464100000|2020-08-03 14:15:00|6106.51|6106.51|6098.59|6098.59|6112.94|6112.94|6098.59|6098.59|0
1596464400000|2020-08-03 14:20:00|6099.27|6099.27|6107|6107|6107|6107|6096.62|6096.62|0
1596464700000|2020-08-03 14:25:00|6107.1|6107.1|6119.34|6119.34|6121.88|6121.88|6105.93|6105.93|0
1596465000000|2020-08-03 14:30:00|6118.76|6118.76|6130.61|6130.61|6133.14|6133.14|6118.38|6118.38|0
1596465300000|2020-08-03 14:35:00|6130.99|6130.99|6143.02|6143.02|6147.79|6147.79|6130.99|6130.99|0
1596465600000|2020-08-03 14:40:00|6143.12|6143.12|6131.13|6131.13|6149.53|6149.53|6131.13|6131.13|0
1596465900000|2020-08-03 14:45:00|6132.56|6132.56|6118.2|6118.2|6134.03|6134.03|6118.09|6118.09|0
1596466200000|2020-08-03 14:50:00|6116.93|6116.93|6109.43|6109.43|6122.39|6122.39|6105.04|6105.04|0
1596466500000|2020-08-03 14:55:00|6108.16|6108.16|6116.48|6116.48|6116.48|6116.48|6103.68|6103.68|0
1596466800000|2020-08-03 15:00:00|6116.38|6116.38|6127.74|6127.74|6128.81|6128.81|6115.11|6115.11|0
1596467100000|2020-08-03 15:05:00|6128.32|6128.32|6131.69|6131.69|6134.51|6134.51|6125.65|6125.65|0
1596467400000|2020-08-03 15:10:00|6131.81|6131.81|6117.43|6117.43|6137.21|6137.21|6116.71|6116.71|0
1596467700000|2020-08-03 15:15:00|6117.53|6117.53|6126.07|6126.07|6130.52|6130.52|6117.53|6117.53|0
1596468000000|2020-08-03 15:20:00|6126.65|6126.65|6124.62|6124.62|6137.86|6137.86|6124.14|6124.14|0
1596468300000|2020-08-03 15:25:00|6124.52|6124.52|6120.59|6120.59|6134.32|6134.32|6118.96|6118.96|0
1596525300000|2020-08-04 07:15:00|6203.34|6203.34|6217.2|6217.2|6225.84|6225.84|6194.18|6194.18|0
1596525600000|2020-08-04 07:20:00|6217.56|6217.56|6210.37|6210.37|6225.19|6225.19|6195.39|6195.39|0
1596525900000|2020-08-04 07:25:00|6209.61|6209.61|6208.55|6208.55|6216.03|6216.03|6195.78|6195.78|0
1596526200000|2020-08-04 07:30:00|6208.13|6208.13|6230.24|6230.24|6230.24|6230.24|6200.12|6200.12|0
1596526500000|2020-08-04 07:35:00|6229.86|6229.86|6210.63|6210.63|6235.91|6235.91|6203.94|6203.94|0
1596526800000|2020-08-04 07:40:00|6206.83|6206.83|6182.17|6182.17|6208.2|6208.2|6181.1|6181.1|0
1596527100000|2020-08-04 07:45:00|6181.41|6181.41|6160.46|6160.46|6183.48|6183.48|6159.5|6159.5|0
1596527400000|2020-08-04 07:50:00|6159.88|6159.88|6124.4|6124.4|6159.88|6159.88|6123.64|6123.64|0
1596527700000|2020-08-04 07:55:00|6123.14|6123.14|6122.64|6122.64|6137|6137|6119.08|6119.08|0
1596528000000|2020-08-04 08:00:00|6123.02|6123.02|6126.9|6126.9|6137.73|6137.73|6119.49|6119.49|0
1596528300000|2020-08-04 08:05:00|6127.01|6127.01|6134.1|6134.1|6134.3|6134.3|6102.66|6102.66|0
1596528600000|2020-08-04 08:10:00|6133.72|6133.72|6149.3|6149.3|6150.02|6150.02|6133.72|6133.72|0
1596528900000|2020-08-04 08:15:00|6151.4|6151.4|6153.21|6153.21|6157.92|6157.92|6143.93|6143.93|0
1596529200000|2020-08-04 08:20:00|6152.83|6152.83|6149.2|6149.2|6159.37|6159.37|6148.82|6148.82|0
1596529500000|2020-08-04 08:25:00|6148.82|6148.82|6166.23|6166.23|6167.96|6167.96|6147.49|6147.49|0
1596529800000|2020-08-04 08:30:00|6165.54|6165.54|6154.96|6154.96|6174.29|6174.29|6148.83|6148.83|0
1596530100000|2020-08-04 08:35:00|6155.07|6155.07|6140.06|6140.06|6155.07|6155.07|6138.38|6138.38|0
1596530400000|2020-08-04 08:40:00|6140.17|6140.17|6136.28|6136.28|6151.86|6151.86|6136.1|6136.1|0
1596530700000|2020-08-04 08:45:00|6136.66|6136.66|6139.83|6139.83|6146.35|6146.35|6135.01|6135.01|0
1596531000000|2020-08-04 08:50:00|6136.03|6136.03|6146.65|6146.65|6147.23|6147.23|6134.93|6134.93|0
1596531300000|2020-08-04 08:55:00|6146.08|6146.08|6145.53|6145.53|6146.08|6146.08|6141.56|6141.56|0
1596531600000|2020-08-04 09:00:00|6145.73|6145.73|6146.48|6146.48|6146.48|6146.48|6138.17|6138.17|0
1596531900000|2020-08-04 09:05:00|6146.1|6146.1|6153.91|6153.91|6153.91|6153.91|6146|6146|0
1596532200000|2020-08-04 09:10:00|6154.22|6154.22|6148.27|6148.27|6156.96|6156.96|6147.12|6147.12|0
1596532500000|2020-08-04 09:15:00|6147.69|6147.69|6140.22|6140.22|6147.79|6147.79|6138.28|6138.28|0
1596532800000|2020-08-04 09:20:00|6141.49|6141.49|6143.64|6143.64|6144.23|6144.23|6134.57|6134.57|0
1596533100000|2020-08-04 09:25:00|6144.72|6144.72|6139.23|6139.23|6145.17|6145.17|6139.23|6139.23|0
1596533400000|2020-08-04 09:30:00|6139.13|6139.13|6144.21|6144.21|6147.58|6147.58|6136.67|6136.67|0
1596533700000|2020-08-04 09:35:00|6143.63|6143.63|6126.54|6126.54|6148.1|6148.1|6125.96|6125.96|0
1596534000000|2020-08-04 09:40:00|6126.13|6126.13|6125.92|6125.92|6131.13|6131.13|6118.23|6118.23|0
1596534300000|2020-08-04 09:45:00|6124.65|6124.65|6126.18|6126.18|6133.77|6133.77|6123.64|6123.64|0
1596534600000|2020-08-04 09:50:00|6127.33|6127.33|6129.93|6129.93|6135.68|6135.68|6120.07|6120.07|0
1596534900000|2020-08-04 09:55:00|6129.55|6129.55|6116|6116|6129.55|6129.55|6115.35|6115.35|0
1596535200000|2020-08-04 10:00:00|6117.47|6117.47|6108.5|6108.5|6123.49|6123.49|6107.74|6107.74|0
1596535500000|2020-08-04 10:05:00|6108.29|6108.29|6098.88|6098.88|6108.79|6108.79|6098.31|6098.31|0
1596535800000|2020-08-04 10:10:00|6098.5|6098.5|6102.29|6102.29|6103.05|6103.05|6092.06|6092.06|0
1596536100000|2020-08-04 10:15:00|6103.44|6103.44|6111.79|6111.79|6111.79|6111.79|6097.82|6097.82|0
1596536400000|2020-08-04 10:20:00|6112.36|6112.36|6111.7|6111.7|6112.36|6112.36|6106.91|6106.91|0
1596536700000|2020-08-04 10:25:00|6111.39|6111.39|6113.45|6113.45|6117.28|6117.28|6110.12|6110.12|0
1596537000000|2020-08-04 10:30:00|6113.65|6113.65|6125.08|6125.08|6130.72|6130.72|6113.57|6113.57|0
1596537300000|2020-08-04 10:35:00|6124.7|6124.7|6128.99|6128.99|6132.92|6132.92|6123.43|6123.43|0
1596537600000|2020-08-04 10:40:00|6128.89|6128.89|6132.51|6132.51|6134.75|6134.75|6128.78|6128.78|0
1596537900000|2020-08-04 10:45:00|6129.98|6129.98|6129.97|6129.97|6134.78|6134.78|6122.95|6122.95|0
1596538200000|2020-08-04 10:50:00|6129.08|6129.08|6149.39|6149.39|6149.39|6149.39|6129.08|6129.08|0
1596538500000|2020-08-04 10:55:00|6149.97|6149.97|6147.01|6147.01|6153.44|6153.44|6146.02|6146.02|0
1596538800000|2020-08-04 11:00:00|6148.04|6148.04|6137.68|6137.68|6154.45|6154.45|6136.72|6136.72|0
1596539100000|2020-08-04 11:05:00|6137.58|6137.58|6148.12|6148.12|6148.51|6148.51|6135.08|6135.08|0
1596539400000|2020-08-04 11:10:00|6149.39|6149.39|6159.2|6159.2|6162.8|6162.8|6149.39|6149.39|0
1596539700000|2020-08-04 11:15:00|6157.93|6157.93|6152.04|6152.04|6157.93|6157.93|6146.23|6146.23|0
1596540000000|2020-08-04 11:20:00|6153.41|6153.41|6154.31|6154.31|6154.88|6154.88|6151.19|6151.19|0
1596540300000|2020-08-04 11:25:00|6154.2|6154.2|6155.04|6155.04|6158.87|6158.87|6153.82|6153.82|0
1596540600000|2020-08-04 11:30:00|6154.84|6154.84|6142.01|6142.01|6154.84|6154.84|6135.57|6135.57|0
1596540900000|2020-08-04 11:35:00|6141.8|6141.8|6119.58|6119.58|6141.8|6141.8|6119.58|6119.58|0
1596541200000|2020-08-04 11:40:00|6119.47|6119.47|6126.48|6126.48|6129.78|6129.78|6119.47|6119.47|0
1596541500000|2020-08-04 11:45:00|6126.69|6126.69|6138.02|6138.02|6141.34|6141.34|6126.69|6126.69|0
1596541800000|2020-08-04 11:50:00|6137.26|6137.26|6151.79|6151.79|6152.37|6152.37|6127.16|6127.16|0
1596542100000|2020-08-04 11:55:00|6152.17|6152.17|6162.54|6162.54|6162.74|6162.74|6152.17|6152.17|0
1596542400000|2020-08-04 12:00:00|6159.9|6159.9|6159.73|6159.73|6163.41|6163.41|6156.95|6156.95|0
1596542700000|2020-08-04 12:05:00|6159.69|6159.69|6180.65|6180.65|6181.31|6181.31|6159.69|6159.69|0
1596543000000|2020-08-04 12:10:00|6180.27|6180.27|6180.93|6180.93|6182.3|6182.3|6175.57|6175.57|0
1596543300000|2020-08-04 12:15:00|6180.36|6180.36|6175.17|6175.17|6180.55|6180.55|6167.01|6167.01|0
1596543600000|2020-08-04 12:20:00|6174.96|6174.96|6173.35|6173.35|6176.03|6176.03|6168.67|6168.67|0
1596543900000|2020-08-04 12:25:00|6173.87|6173.87|6177.55|6177.55|6178.04|6178.04|6171.91|6171.91|0
1596544200000|2020-08-04 12:30:00|6178.13|6178.13|6162.58|6162.58|6178.23|6178.23|6160.83|6160.83|0
1596544500000|2020-08-04 12:35:00|6163.09|6163.09|6158.67|6158.67|6163.77|6163.77|6152.89|6152.89|0
1596544800000|2020-08-04 12:40:00|6159.94|6159.94|6166.91|6166.91|6166.91|6166.91|6158.85|6158.85|0
1596545100000|2020-08-04 12:45:00|6168.85|6168.85|6167.23|6167.23|6171.02|6171.02|6166.43|6166.43|0
1596545400000|2020-08-04 12:50:00|6167.8|6167.8|6158.48|6158.48|6169.54|6169.54|6157.11|6157.11|0
1596545700000|2020-08-04 12:55:00|6158.79|6158.79|6159.59|6159.59|6168.1|6168.1|6158.79|6158.79|0
1596546000000|2020-08-04 13:00:00|6159.49|6159.49|6165.31|6165.31|6165.99|6165.99|6156.38|6156.38|0
1596546300000|2020-08-04 13:05:00|6164.74|6164.74|6158.41|6158.41|6164.74|6164.74|6155.33|6155.33|0
1596546600000|2020-08-04 13:10:00|6158.03|6158.03|6155.81|6155.81|6159.74|6159.74|6155.29|6155.29|0
1596546900000|2020-08-04 13:15:00|6155.05|6155.05|6154.75|6154.75|6156.53|6156.53|6150.81|6150.81|0
1596547200000|2020-08-04 13:20:00|6154.65|6154.65|6155.89|6155.89|6156.87|6156.87|6152.83|6152.83|0
1596547500000|2020-08-04 13:25:00|6155.58|6155.58|6163.18|6163.18|6163.24|6163.24|6155.58|6155.58|0
1596547800000|2020-08-04 13:30:00|6163.56|6163.56|6171.16|6171.16|6174.19|6174.19|6158.7|6158.7|0
1596548100000|2020-08-04 13:35:00|6169.32|6169.32|6160.35|6160.35|6169.93|6169.93|6154.52|6154.52|0
1596548400000|2020-08-04 13:40:00|6161.62|6161.62|6169.44|6169.44|6170.47|6170.47|6160.23|6160.23|0
1596548700000|2020-08-04 13:45:00|6170.13|6170.13|6179.69|6179.69|6180.19|6180.19|6170.13|6170.13|0
1596549000000|2020-08-04 13:50:00|6179.63|6179.63|6165.55|6165.55|6183.92|6183.92|6165.55|6165.55|0
1596549300000|2020-08-04 13:55:00|6165.45|6165.45|6172.35|6172.35|6182.57|6182.57|6165.45|6165.45|0
1596549600000|2020-08-04 14:00:00|6171.97|6171.97|6169.38|6169.38|6179.95|6179.95|6169.38|6169.38|0
1596549900000|2020-08-04 14:05:00|6168.81|6168.81|6176.69|6176.69|6177.07|6177.07|6165.29|6165.29|0
1596550200000|2020-08-04 14:10:00|6176.8|6176.8|6173.89|6173.89|6179.44|6179.44|6170.39|6170.39|0
1596550500000|2020-08-04 14:15:00|6172.62|6172.62|6171.04|6171.04|6174.49|6174.49|6167.76|6167.76|0
1596550800000|2020-08-04 14:20:00|6171.14|6171.14|6168.91|6168.91|6173.09|6173.09|6166.93|6166.93|0
1596551100000|2020-08-04 14:25:00|6169.29|6169.29|6160.27|6160.27|6170.94|6170.94|6159.77|6159.77|0
1596551400000|2020-08-04 14:30:00|6161.54|6161.54|6159.29|6159.29|6161.92|6161.92|6153.95|6153.95|0
1596551700000|2020-08-04 14:35:00|6158.02|6158.02|6171.12|6171.12|6171.85|6171.85|6158.02|6158.02|0
1596552000000|2020-08-04 14:40:00|6171.02|6171.02|6178.76|6178.76|6183.42|6183.42|6170.21|6170.21|0
1596552300000|2020-08-04 14:45:00|6178.18|6178.18|6192.61|6192.61|6192.61|6192.61|6176.45|6176.45|0
1596552600000|2020-08-04 14:50:00|6192.92|6192.92|6194.58|6194.58|6204.47|6204.47|6192.64|6192.64|0
1596552900000|2020-08-04 14:55:00|6193.62|6193.62|6205.63|6205.63|6206.77|6206.77|6190.32|6190.32|0
1596553200000|2020-08-04 15:00:00|6205.45|6205.45|6207.19|6207.19|6209.73|6209.73|6197.54|6197.54|0
1596553500000|2020-08-04 15:05:00|6206.81|6206.81|6194.27|6194.27|6206.81|6206.81|6189.22|6189.22|0
1596553800000|2020-08-04 15:10:00|6193.69|6193.69|6189.79|6189.79|6202.47|6202.47|6189.79|6189.79|0
1596554100000|2020-08-04 15:15:00|6189.77|6189.77|6181.21|6181.21|6189.77|6189.77|6174.56|6174.56|0
1596554400000|2020-08-04 15:20:00|6181.59|6181.59|6176.01|6176.01|6185.77|6185.77|6171.79|6171.79|0
1596554700000|2020-08-04 15:25:00|6176.11|6176.11|6171.64|6171.64|6184.9|6184.9|6171.03|6171.03|0
1596611700000|2020-08-05 07:15:00|6172.81|6172.81|6189.99|6189.99|6199.62|6199.62|6168.51|6168.51|0
1596612000000|2020-08-05 07:20:00|6188.72|6188.72|6198.74|6198.74|6200.77|6200.77|6184.97|6184.97|0
1596612300000|2020-08-05 07:25:00|6199.51|6199.51|6193.99|6193.99|6207.16|6207.16|6189.09|6189.09|0
1596612600000|2020-08-05 07:30:00|6195.9|6195.9|6223.01|6223.01|6223.39|6223.39|6195.32|6195.32|0
1596612900000|2020-08-05 07:35:00|6223.43|6223.43|6243.45|6243.45|6243.45|6243.45|6223.43|6223.43|0
1596613200000|2020-08-05 07:40:00|6242.18|6242.18|6214.93|6214.93|6248.96|6248.96|6214.07|6214.07|0
1596613500000|2020-08-05 07:45:00|6217.47|6217.47|6212.65|6212.65|6221.33|6221.33|6199.99|6199.99|0
1596613800000|2020-08-05 07:50:00|6212.27|6212.27|6218.61|6218.61|6229.4|6229.4|6209.41|6209.41|0
1596614100000|2020-08-05 07:55:00|6219.18|6219.18|6209.53|6209.53|6219.76|6219.76|6207.6|6207.6|0
1596614400000|2020-08-05 08:00:00|6208.96|6208.96|6197.29|6197.29|6210.09|6210.09|6188.18|6188.18|0
1596614700000|2020-08-05 08:05:00|6198.44|6198.44|6201.28|6201.28|6205.73|6205.73|6193.61|6193.61|0
1596615000000|2020-08-05 08:10:00|6202.43|6202.43|6210.95|6210.95|6211.85|6211.85|6199.75|6199.75|0
1596615300000|2020-08-05 08:15:00|6210.85|6210.85|6212.82|6212.82|6221.18|6221.18|6210.85|6210.85|0
1596615600000|2020-08-05 08:20:00|6213.02|6213.02|6185.82|6185.82|6216.33|6216.33|6185.82|6185.82|0
1596615900000|2020-08-05 08:25:00|6184.68|6184.68|6169.19|6169.19|6185.53|6185.53|6166.14|6166.14|0
1596616200000|2020-08-05 08:30:00|6166.65|6166.65|6169.25|6169.25|6170.01|6170.01|6152.97|6152.97|0
1596616500000|2020-08-05 08:35:00|6173.05|6173.05|6172.78|6172.78|6179.94|6179.94|6171.85|6171.85|0
1596616800000|2020-08-05 08:40:00|6177.85|6177.85|6184.75|6184.75|6187.46|6187.46|6177.38|6177.38|0
1596617100000|2020-08-05 08:45:00|6187.29|6187.29|6204.37|6204.37|6204.37|6204.37|6187.21|6187.21|0
1596617400000|2020-08-05 08:50:00|6203.8|6203.8|6195.82|6195.82|6203.8|6203.8|6194.67|6194.67|0
1596617700000|2020-08-05 08:55:00|6195.51|6195.51|6186.19|6186.19|6197.24|6197.24|6184.25|6184.25|0
1596618000000|2020-08-05 09:00:00|6190.75|6190.75|6189.12|6189.12|6193.14|6193.14|6185|6185|0
1596618300000|2020-08-05 09:05:00|6189.69|6189.69|6190.56|6190.56|6192.5|6192.5|6188.81|6188.81|0
1596618600000|2020-08-05 09:10:00|6191.13|6191.13|6186.57|6186.57|6193.86|6193.86|6184.72|6184.72|0
1596618900000|2020-08-05 09:15:00|6186|6186|6198.42|6198.42|6201.53|6201.53|6186|6186|0
1596619200000|2020-08-05 09:20:00|6199.68|6199.68|6198.4|6198.4|6202.93|6202.93|6196.05|6196.05|0
1596619500000|2020-08-05 09:25:00|6198.6|6198.6|6227.89|6227.89|6227.89|6227.89|6198.6|6198.6|0
1596619800000|2020-08-05 09:30:00|6228.47|6228.47|6221.44|6221.44|6231.3|6231.3|6218.78|6218.78|0
1596620100000|2020-08-05 09:35:00|6222.2|6222.2|6233.14|6233.14|6234.98|6234.98|6222.2|6222.2|0
1596620400000|2020-08-05 09:40:00|6232.56|6232.56|6229.51|6229.51|6234.73|6234.73|6229.51|6229.51|0
1596620700000|2020-08-05 09:45:00|6228.93|6228.93|6234.81|6234.81|6234.81|6234.81|6226.77|6226.77|0
1596621000000|2020-08-05 09:50:00|6235.57|6235.57|6229.29|6229.29|6239.59|6239.59|6229.29|6229.29|0
1596621300000|2020-08-05 09:55:00|6228.91|6228.91|6239.99|6239.99|6241.3|6241.3|6227.91|6227.91|0
1596621600000|2020-08-05 10:00:00|6240.85|6240.85|6245.33|6245.33|6256.56|6256.56|6240.85|6240.85|0
1596621900000|2020-08-05 10:05:00|6245.53|6245.53|6219.07|6219.07|6245.67|6245.67|6218.69|6218.69|0
1596622200000|2020-08-05 10:10:00|6221.98|6221.98|6213.01|6213.01|6224.72|6224.72|6209.73|6209.73|0
1596622500000|2020-08-05 10:15:00|6214.16|6214.16|6224.93|6224.93|6233.92|6233.92|6214.16|6214.16|0
1596622800000|2020-08-05 10:20:00|6226.19|6226.19|6227.46|6227.46|6232.36|6232.36|6226.19|6226.19|0
1596623100000|2020-08-05 10:25:00|6228.73|6228.73|6232.48|6232.48|6235.99|6235.99|6228.73|6228.73|0
1596623400000|2020-08-05 10:30:00|6232.87|6232.87|6234.78|6234.78|6235.93|6235.93|6230.7|6230.7|0
1596623700000|2020-08-05 10:35:00|6234.89|6234.89|6242.21|6242.21|6242.21|6242.21|6233.88|6233.88|0
1596624000000|2020-08-05 10:40:00|6243.48|6243.48|6243.33|6243.33|6252.85|6252.85|6243.33|6243.33|0
1596624300000|2020-08-05 10:45:00|6242.76|6242.76|6233.65|6233.65|6242.82|6242.82|6233.12|6233.12|0
1596624600000|2020-08-05 10:50:00|6234.22|6234.22|6226.31|6226.31|6235.12|6235.12|6226.31|6226.31|0
1596624900000|2020-08-05 10:55:00|6224.01|6224.01|6238.56|6238.56|6240.71|6240.71|6224.01|6224.01|0
1596625200000|2020-08-05 11:00:00|6238.45|6238.45|6224.91|6224.91|6243.77|6243.77|6224.12|6224.12|0
1596625500000|2020-08-05 11:05:00|6225.01|6225.01|6218.1|6218.1|6227.59|6227.59|6217.41|6217.41|0
1596625800000|2020-08-05 11:10:00|6218|6218|6218.64|6218.64|6218.64|6218.64|6213.19|6213.19|0
1596626100000|2020-08-05 11:15:00|6218.54|6218.54|6228.62|6228.62|6228.62|6228.62|6217.96|6217.96|0
1596626400000|2020-08-05 11:20:00|6228.05|6228.05|6215.77|6215.77|6228.05|6228.05|6215.2|6215.2|0
1596626700000|2020-08-05 11:25:00|6215.36|6215.36|6217.89|6217.89|6219.37|6219.37|6215.16|6215.16|0
1596627000000|2020-08-05 11:30:00|6218.2|6218.2|6216.39|6216.39|6219.57|6219.57|6213.39|6213.39|0
1596627300000|2020-08-05 11:35:00|6216.28|6216.28|6212.98|6212.98|6221.51|6221.51|6212.88|6212.88|0
1596627600000|2020-08-05 11:40:00|6212.88|6212.88|6219.67|6219.67|6220.45|6220.45|6212.67|6212.67|0
1596627900000|2020-08-05 11:45:00|6219.57|6219.57|6212.38|6212.38|6219.57|6219.57|6207.67|6207.67|0
1596628200000|2020-08-05 11:50:00|6212.36|6212.36|6216.07|6216.07|6217.29|6217.29|6211.59|6211.59|0
1596628500000|2020-08-05 11:55:00|6215.97|6215.97|6226.36|6226.36|6226.36|6226.36|6214.91|6214.91|0
1596628800000|2020-08-05 12:00:00|6227.62|6227.62|6218.72|6218.72|6228|6228|6214.64|6214.64|0
1596629100000|2020-08-05 12:05:00|6216.19|6216.19|6229.03|6229.03|6229.03|6229.03|6216.08|6216.08|0
1596629400000|2020-08-05 12:10:00|6229.61|6229.61|6233.62|6233.62|6234.85|6234.85|6229.61|6229.61|0
1596629700000|2020-08-05 12:15:00|6232.94|6232.94|6209.88|6209.88|6232.94|6232.94|6209.88|6209.88|0
1596630000000|2020-08-05 12:20:00|6208.62|6208.62|6205.04|6205.04|6209.65|6209.65|6202.25|6202.25|0
1596630300000|2020-08-05 12:25:00|6205.14|6205.14|6209.87|6209.87|6209.87|6209.87|6203.5|6203.5|0
1596630600000|2020-08-05 12:30:00|6210.25|6210.25|6209.99|6209.99|6213.1|6213.1|6208.07|6208.07|0
1596630900000|2020-08-05 12:35:00|6210.57|6210.57|6219.23|6219.23|6219.23|6219.23|6210.57|6210.57|0
1596631200000|2020-08-05 12:40:00|6221.77|6221.77|6221.65|6221.65|6223.04|6223.04|6219.74|6219.74|0
1596631500000|2020-08-05 12:45:00|6222.43|6222.43|6213.75|6213.75|6225.47|6225.47|6210.48|6210.48|0
1596631800000|2020-08-05 12:50:00|6213.37|6213.37|6210.63|6210.63|6213.37|6213.37|6210.37|6210.37|0
1596632100000|2020-08-05 12:55:00|6213.17|6213.17|6214.28|6214.28|6216.34|6216.34|6212.53|6212.53|0
1596632400000|2020-08-05 13:00:00|6215.16|6215.16|6212.12|6212.12|6215.9|6215.9|6208.19|6208.19|0
1596632700000|2020-08-05 13:05:00|6212.5|6212.5|6214.15|6214.15|6217.14|6217.14|6212.5|6212.5|0
1596633000000|2020-08-05 13:10:00|6214.25|6214.25|6220.92|6220.92|6220.92|6220.92|6214.25|6214.25|0
1596633300000|2020-08-05 13:15:00|6221.3|6221.3|6228.24|6228.24|6228.24|6228.24|6221.3|6221.3|0
1596633600000|2020-08-05 13:20:00|6227.85|6227.85|6232.89|6232.89|6237.12|6237.12|6227.85|6227.85|0
1596633900000|2020-08-05 13:25:00|6233.27|6233.27|6234.76|6234.76|6238.24|6238.24|6233.27|6233.27|0
1596634200000|2020-08-05 13:30:00|6237.3|6237.3|6242.41|6242.41|6248.37|6248.37|6233.88|6233.88|0
1596634500000|2020-08-05 13:35:00|6242.61|6242.61|6255.86|6255.86|6257.51|6257.51|6242.3|6242.3|0
1596634800000|2020-08-05 13:40:00|6255.98|6255.98|6259.64|6259.64|6264.91|6264.91|6252.6|6252.6|0
1596635100000|2020-08-05 13:45:00|6260.02|6260.02|6251.03|6251.03|6260.02|6260.02|6249.28|6249.28|0
1596635400000|2020-08-05 13:50:00|6251.51|6251.51|6249.02|6249.02|6252.27|6252.27|6245.56|6245.56|0
1596635700000|2020-08-05 13:55:00|6249.22|6249.22|6256.92|6256.92|6259.94|6259.94|6249.22|6249.22|0
1596636000000|2020-08-05 14:00:00|6259.46|6259.46|6281.27|6281.27|6281.27|6281.27|6259.46|6259.46|0
1596636300000|2020-08-05 14:05:00|6281.65|6281.65|6287.96|6287.96|6287.96|6287.96|6281.65|6281.65|0
1596636600000|2020-08-05 14:10:00|6287.58|6287.58|6274.2|6274.2|6289.12|6289.12|6274.2|6274.2|0
1596636900000|2020-08-05 14:15:00|6273.58|6273.58|6269.75|6269.75|6274.33|6274.33|6268.97|6268.97|0
1596637200000|2020-08-05 14:20:00|6269.65|6269.65|6275.45|6275.45|6278.07|6278.07|6269.65|6269.65|0
1596637500000|2020-08-05 14:25:00|6274.88|6274.88|6274.41|6274.41|6281.01|6281.01|6274.11|6274.11|0
1596637800000|2020-08-05 14:30:00|6274.31|6274.31|6284.46|6284.46|6284.46|6284.46|6273.05|6273.05|0
1596638100000|2020-08-05 14:35:00|6283.2|6283.2|6276.39|6276.39|6286.56|6286.56|6275.61|6275.61|0
1596638400000|2020-08-05 14:40:00|6276.29|6276.29|6279.09|6279.09|6279.57|6279.57|6272.5|6272.5|0
1596638700000|2020-08-05 14:45:00|6279.85|6279.85|6293.1|6293.1|6294.84|6294.84|6279.85|6279.85|0
1596639000000|2020-08-05 14:50:00|6293.2|6293.2|6296.34|6296.34|6297.83|6297.83|6291.49|6291.49|0
1596639300000|2020-08-05 14:55:00|6295.76|6295.76|6292.18|6292.18|6295.76|6295.76|6290.92|6290.92|0
1596639600000|2020-08-05 15:00:00|6291.8|6291.8|6304.37|6304.37|6304.5|6304.5|6289.57|6289.57|0
1596639900000|2020-08-05 15:05:00|6304.48|6304.48|6300.34|6300.34|6307.29|6307.29|6298.98|6298.98|0
1596640200000|2020-08-05 15:10:00|6299.96|6299.96|6313.03|6313.03|6313.03|6313.03|6299.77|6299.77|0
1596640500000|2020-08-05 15:15:00|6313.61|6313.61|6314.11|6314.11|6316.88|6316.88|6310.44|6310.44|0
1596640800000|2020-08-05 15:20:00|6314.49|6314.49|6308.82|6308.82|6320.97|6320.97|6307.56|6307.56|0
1596641100000|2020-08-05 15:25:00|6308.78|6308.78|6318.99|6318.99|6319.56|6319.56|6306.37|6306.37|0
1596698100000|2020-08-06 07:15:00|6348.59|6348.59|6389.37|6389.37|6391.77|6391.77|6344.63|6344.63|0
1596698400000|2020-08-06 07:20:00|6388.1|6388.1|6372.97|6372.97|6394.06|6394.06|6369.26|6369.26|0
1596698700000|2020-08-06 07:25:00|6373.35|6373.35|6386.26|6386.26|6389.88|6389.88|6372.77|6372.77|0
1596699000000|2020-08-06 07:30:00|6387.52|6387.52|6411.66|6411.66|6419.05|6419.05|6384.98|6384.98|0
1596699300000|2020-08-06 07:35:00|6412.81|6412.81|6407.24|6407.24|6415.27|6415.27|6393.03|6393.03|0
1596699600000|2020-08-06 07:40:00|6410.35|6410.35|6405.64|6405.64|6414.38|6414.38|6401.01|6401.01|0
1596699900000|2020-08-06 07:45:00|6405.23|6405.23|6403.16|6403.16|6413.91|6413.91|6397.94|6397.94|0
1596700200000|2020-08-06 07:50:00|6403.54|6403.54|6390.2|6390.2|6405.69|6405.69|6377.6|6377.6|0
1596700500000|2020-08-06 07:55:00|6389.44|6389.44|6368.84|6368.84|6393.1|6393.1|6366.42|6366.42|0
1596700800000|2020-08-06 08:00:00|6369.98|6369.98|6343.5|6343.5|6371.91|6371.91|6342.52|6342.52|0
1596701100000|2020-08-06 08:05:00|6343.88|6343.88|6337.39|6337.39|6349.71|6349.71|6336.04|6336.04|0
1596701400000|2020-08-06 08:10:00|6338.54|6338.54|6338.93|6338.93|6342.34|6342.34|6328.54|6328.54|0
1596701700000|2020-08-06 08:15:00|6339.51|6339.51|6342.02|6342.02|6342.02|6342.02|6324.25|6324.25|0
1596702000000|2020-08-06 08:20:00|6340.75|6340.75|6360.01|6360.01|6361.15|6361.15|6338.73|6338.73|0
1596702300000|2020-08-06 08:25:00|6360.31|6360.31|6358.48|6358.48|6363.06|6363.06|6355.95|6355.95|0
1596702600000|2020-08-06 08:30:00|6358.07|6358.07|6343.5|6343.5|6359.69|6359.69|6343.5|6343.5|0
1596702900000|2020-08-06 08:35:00|6343.4|6343.4|6328.95|6328.95|6344.7|6344.7|6328.95|6328.95|0
1596703200000|2020-08-06 08:40:00|6328.37|6328.37|6350.34|6350.34|6350.55|6350.55|6323.32|6323.32|0
1596703500000|2020-08-06 08:45:00|6349.07|6349.07|6348.61|6348.61|6356.68|6356.68|6346.41|6346.41|0
1596703800000|2020-08-06 08:50:00|6349.88|6349.88|6359.27|6359.27|6360.22|6360.22|6346.52|6346.52|0
1596704100000|2020-08-06 08:55:00|6359.65|6359.65|6349.41|6349.41|6359.69|6359.69|6347.1|6347.1|0
1596704400000|2020-08-06 09:00:00|6349.79|6349.79|6353.73|6353.73|6357.1|6357.1|6346|6346|0
1596704700000|2020-08-06 09:05:00|6352.58|6352.58|6355.7|6355.7|6359.87|6359.87|6349.23|6349.23|0
1596705000000|2020-08-06 09:10:00|6355.91|6355.91|6339.96|6339.96|6355.91|6355.91|6339.96|6339.96|0
1596705300000|2020-08-06 09:15:00|6339.58|6339.58|6336.77|6336.77|6341.77|6341.77|6331.29|6331.29|0
1596705600000|2020-08-06 09:20:00|6336.88|6336.88|6345.75|6345.75|6347.85|6347.85|6335.91|6335.91|0
1596705900000|2020-08-06 09:25:00|6346.32|6346.32|6337.93|6337.93|6349.69|6349.69|6334.25|6334.25|0
1596706200000|2020-08-06 09:30:00|6338.7|6338.7|6327.03|6327.03|6338.7|6338.7|6326.64|6326.64|0
1596706500000|2020-08-06 09:35:00|6327.6|6327.6|6330.65|6330.65|6333.34|6333.34|6327.6|6327.6|0
1596706800000|2020-08-06 09:40:00|6329.5|6329.5|6330.68|6330.68|6333.51|6333.51|6329.04|6329.04|0
1596707100000|2020-08-06 09:45:00|6330.1|6330.1|6320.61|6320.61|6333.19|6333.19|6320.12|6320.12|0
1596707400000|2020-08-06 09:50:00|6320.23|6320.23|6320.87|6320.87|6325.06|6325.06|6315.1|6315.1|0
1596707700000|2020-08-06 09:55:00|6320.3|6320.3|6328.4|6328.4|6328.99|6328.99|6320.3|6320.3|0
1596708000000|2020-08-06 10:00:00|6327.62|6327.62|6339.39|6339.39|6339.39|6339.39|6323.8|6323.8|0
1596708300000|2020-08-06 10:05:00|6339.29|6339.29|6332.11|6332.11|6339.5|6339.5|6331.81|6331.81|0
1596708600000|2020-08-06 10:10:00|6332.69|6332.69|6316.6|6316.6|6332.69|6332.69|6315.55|6315.55|0
1596708900000|2020-08-06 10:15:00|6317.21|6317.21|6321.26|6321.26|6321.42|6321.42|6317.21|6317.21|0
1596709200000|2020-08-06 10:20:00|6321.37|6321.37|6316.55|6316.55|6328.16|6328.16|6316.55|6316.55|0
1596709500000|2020-08-06 10:25:00|6316.24|6316.24|6307.93|6307.93|6316.37|6316.37|6304.91|6304.91|0
1596709800000|2020-08-06 10:30:00|6307.55|6307.55|6282.32|6282.32|6307.55|6307.55|6279.88|6279.88|0
1596710100000|2020-08-06 10:35:00|6282.11|6282.11|6279.99|6279.99|6286.59|6286.59|6275.02|6275.02|0
1596710400000|2020-08-06 10:40:00|6279.69|6279.69|6278.19|6278.19|6280.19|6280.19|6270.91|6270.91|0
1596710700000|2020-08-06 10:45:00|6276.59|6276.59|6269.19|6269.19|6276.59|6276.59|6264.65|6264.65|0
1596711000000|2020-08-06 10:50:00|6267.35|6267.35|6247.7|6247.7|6267.66|6267.66|6247.59|6247.59|0
1596711300000|2020-08-06 10:55:00|6247.49|6247.49|6248.59|6248.59|6254.28|6254.28|6243.17|6243.17|0
1596711600000|2020-08-06 11:00:00|6248.49|6248.49|6253.24|6253.24|6262.03|6262.03|6247.22|6247.22|0
1596711900000|2020-08-06 11:05:00|6253.55|6253.55|6242.86|6242.86|6255.77|6255.77|6241.41|6241.41|0
1596712200000|2020-08-06 11:10:00|6243.24|6243.24|6241.47|6241.47|6243.35|6243.35|6237.1|6237.1|0
1596712500000|2020-08-06 11:15:00|6241.36|6241.36|6260.11|6260.11|6260.11|6260.11|6238.36|6238.36|0
1596712800000|2020-08-06 11:20:00|6260.49|6260.49|6262.35|6262.35|6265.33|6265.33|6256.25|6256.25|0
1596713100000|2020-08-06 11:25:00|6261.96|6261.96|6265.91|6265.91|6265.91|6265.91|6258.39|6258.39|0
1596713400000|2020-08-06 11:30:00|6267.18|6267.18|6268.66|6268.66|6270.83|6270.83|6266.25|6266.25|0
1596713700000|2020-08-06 11:35:00|6269.23|6269.23|6277.02|6277.02|6277.02|6277.02|6266.44|6266.44|0
1596714000000|2020-08-06 11:40:00|6276.44|6276.44|6268.7|6268.7|6276.44|6276.44|6268.21|6268.21|0
1596714300000|2020-08-06 11:45:00|6267.43|6267.43|6251.42|6251.42|6268.04|6268.04|6251.42|6251.42|0
1596714600000|2020-08-06 11:50:00|6251.32|6251.32|6255.44|6255.44|6259.02|6259.02|6241.99|6241.99|0
1596714900000|2020-08-06 11:55:00|6255.23|6255.23|6251.94|6251.94|6255.23|6255.23|6251.28|6251.28|0
1596715200000|2020-08-06 12:00:00|6251.83|6251.83|6243.16|6243.16|6251.83|6251.83|6239.46|6239.46|0
1596715500000|2020-08-06 12:05:00|6241.72|6241.72|6250.16|6250.16|6250.27|6250.27|6240.24|6240.24|0
1596715800000|2020-08-06 12:10:00|6250.06|6250.06|6259.41|6259.41|6261.15|6261.15|6248.22|6248.22|0
1596716100000|2020-08-06 12:15:00|6258.14|6258.14|6260.93|6260.93|6263.34|6263.34|6253.4|6253.4|0
1596716400000|2020-08-06 12:20:00|6261.5|6261.5|6269.14|6269.14|6276.85|6276.85|6261.5|6261.5|0
1596716700000|2020-08-06 12:25:00|6270.79|6270.79|6272.38|6272.38|6273.25|6273.25|6266.41|6266.41|0
1596717000000|2020-08-06 12:30:00|6273.14|6273.14|6285.3|6285.3|6290.05|6290.05|6272.96|6272.96|0
1596717300000|2020-08-06 12:35:00|6289.98|6289.98|6305.64|6305.64|6305.64|6305.64|6288.46|6288.46|0
1596717600000|2020-08-06 12:40:00|6306.02|6306.02|6314.41|6314.41|6314.99|6314.99|6304.49|6304.49|0
1596717900000|2020-08-06 12:45:00|6314.99|6314.99|6320.23|6320.23|6320.23|6320.23|6313.03|6313.03|0
1596718200000|2020-08-06 12:50:00|6320.61|6320.61|6338.9|6338.9|6338.9|6338.9|6320.61|6320.61|0
1596718500000|2020-08-06 12:55:00|6340.06|6340.06|6339.4|6339.4|6343.33|6343.33|6335.11|6335.11|0
1596718800000|2020-08-06 13:00:00|6340.16|6340.16|6329.93|6329.93|6342.53|6342.53|6329.63|6329.63|0
1596719100000|2020-08-06 13:05:00|6330.04|6330.04|6331.59|6331.59|6332.56|6332.56|6329.79|6329.79|0
1596719400000|2020-08-06 13:10:00|6331.8|6331.8|6335.67|6335.67|6340.31|6340.31|6330.05|6330.05|0
1596719700000|2020-08-06 13:15:00|6333.92|6333.92|6323.63|6323.63|6333.92|6333.92|6323.53|6323.53|0
1596720000000|2020-08-06 13:20:00|6318.56|6318.56|6318.94|6318.94|6319.52|6319.52|6313.01|6313.01|0
1596720300000|2020-08-06 13:25:00|6317.67|6317.67|6312.01|6312.01|6317.67|6317.67|6308.96|6308.96|0
1596720600000|2020-08-06 13:30:00|6314.54|6314.54|6322.41|6322.41|6329.02|6329.02|6307|6307|0
1596720900000|2020-08-06 13:35:00|6321.65|6321.65|6310.7|6310.7|6321.65|6321.65|6310.7|6310.7|0
1596721200000|2020-08-06 13:40:00|6310.91|6310.91|6307.45|6307.45|6312.8|6312.8|6303.62|6303.62|0
1596721500000|2020-08-06 13:45:00|6307.06|6307.06|6327.6|6327.6|6327.98|6327.98|6303.51|6303.51|0
1596721800000|2020-08-06 13:50:00|6327.98|6327.98|6318|6318|6327.98|6327.98|6317.1|6317.1|0
1596722100000|2020-08-06 13:55:00|6317.24|6317.24|6329.77|6329.77|6330.81|6330.81|6316.25|6316.25|0
1596722400000|2020-08-06 14:00:00|6330.15|6330.15|6338.82|6338.82|6344.47|6344.47|6327.49|6327.49|0
1596722700000|2020-08-06 14:05:00|6338.72|6338.72|6329.69|6329.69|6338.72|6338.72|6329.59|6329.59|0
1596723000000|2020-08-06 14:10:00|6330.45|6330.45|6335.64|6335.64|6339.86|6339.86|6329.87|6329.87|0
1596723300000|2020-08-06 14:15:00|6335.75|6335.75|6342.32|6342.32|6344.16|6344.16|6335.31|6335.31|0
1596723600000|2020-08-06 14:20:00|6342.7|6342.7|6338.84|6338.84|6346.4|6346.4|6335|6335|0
1596723900000|2020-08-06 14:25:00|6340.69|6340.69|6351.94|6351.94|6354.16|6354.16|6340.69|6340.69|0
1596724200000|2020-08-06 14:30:00|6352.04|6352.04|6360.98|6360.98|6366.85|6366.85|6352.04|6352.04|0
1596724500000|2020-08-06 14:35:00|6360.6|6360.6|6343.58|6343.58|6360.6|6360.6|6341.46|6341.46|0
1596724800000|2020-08-06 14:40:00|6343.2|6343.2|6340.5|6340.5|6343.2|6343.2|6333.98|6333.98|0
1596725100000|2020-08-06 14:45:00|6341.08|6341.08|6342.95|6342.95|6345.39|6345.39|6338.72|6338.72|0
1596725400000|2020-08-06 14:50:00|6342.57|6342.57|6342.17|6342.17|6344.19|6344.19|6336.91|6336.91|0
1596725700000|2020-08-06 14:55:00|6342.55|6342.55|6348.16|6348.16|6348.16|6348.16|6342.55|6342.55|0
1596726000000|2020-08-06 15:00:00|6349.43|6349.43|6350.68|6350.68|6356.96|6356.96|6346.72|6346.72|0
1596726300000|2020-08-06 15:05:00|6350.88|6350.88|6368.07|6368.07|6368.07|6368.07|6350.88|6350.88|0
1596726600000|2020-08-06 15:10:00|6368.65|6368.65|6348.32|6348.32|6368.65|6368.65|6348.26|6348.26|0
1596726900000|2020-08-06 15:15:00|6348.22|6348.22|6353.19|6353.19|6356.73|6356.73|6347.53|6347.53|0
1596727200000|2020-08-06 15:20:00|6353.39|6353.39|6362.25|6362.25|6367.68|6367.68|6353.39|6353.39|0
1596727500000|2020-08-06 15:25:00|6361.87|6361.87|6371.58|6371.58|6371.58|6371.58|6360.08|6360.08|0
1596784500000|2020-08-07 07:15:00|6335.57|6335.57|6357.32|6357.32|6359.73|6359.73|6335.57|6335.57|0
1596784800000|2020-08-07 07:20:00|6356.05|6356.05|6371.94|6371.94|6375.53|6375.53|6347.72|6347.72|0
1596785100000|2020-08-07 07:25:00|6370.21|6370.21|6370.8|6370.8|6376.19|6376.19|6363.91|6363.91|0
1596785400000|2020-08-07 07:30:00|6367.89|6367.89|6380.02|6380.02|6380.02|6380.02|6367.31|6367.31|0
1596785700000|2020-08-07 07:35:00|6380.78|6380.78|6363.53|6363.53|6382.36|6382.36|6363.53|6363.53|0
1596786000000|2020-08-07 07:40:00|6363.43|6363.43|6366.95|6366.95|6371.27|6371.27|6362.66|6362.66|0
1596786300000|2020-08-07 07:45:00|6365.8|6365.8|6359.65|6359.65|6367.57|6367.57|6357.82|6357.82|0
1596786600000|2020-08-07 07:50:00|6359.91|6359.91|6355.51|6355.51|6364.71|6364.71|6351.98|6351.98|0
1596786900000|2020-08-07 07:55:00|6351.7|6351.7|6377.62|6377.62|6377.62|6377.62|6348.9|6348.9|0
1596787200000|2020-08-07 08:00:00|6377.24|6377.24|6371.83|6371.83|6385.03|6385.03|6371.83|6371.83|0
1596787500000|2020-08-07 08:05:00|6371.45|6371.45|6378.69|6378.69|6380.3|6380.3|6370.2|6370.2|0
1596787800000|2020-08-07 08:10:00|6378.38|6378.38|6378.37|6378.37|6378.49|6378.49|6369.35|6369.35|0
1596788100000|2020-08-07 08:15:00|6378.11|6378.11|6377.57|6377.57|6382.59|6382.59|6373.5|6373.5|0
1596788400000|2020-08-07 08:20:00|6377.19|6377.19|6377.5|6377.5|6377.5|6377.5|6373.47|6373.47|0
1596788700000|2020-08-07 08:25:00|6377.12|6377.12|6365.62|6365.62|6377.12|6377.12|6364.31|6364.31|0
1596789000000|2020-08-07 08:30:00|6366.24|6366.24|6363.76|6363.76|6367.39|6367.39|6359.57|6359.57|0
1596789300000|2020-08-07 08:35:00|6363.38|6363.38|6350.06|6350.06|6367.13|6367.13|6350.06|6350.06|0
1596789600000|2020-08-07 08:40:00|6349.68|6349.68|6345.13|6345.13|6350.84|6350.84|6343.6|6343.6|0
1596789900000|2020-08-07 08:45:00|6344.93|6344.93|6343.49|6343.49|6350.45|6350.45|6340.7|6340.7|0
1596790200000|2020-08-07 08:50:00|6344.76|6344.76|6329.35|6329.35|6344.82|6344.82|6327.27|6327.27|0
1596790500000|2020-08-07 08:55:00|6328.94|6328.94|6337.8|6337.8|6339.65|6339.65|6328.94|6328.94|0
1596790800000|2020-08-07 09:00:00|6338.06|6338.06|6330.15|6330.15|6339.44|6339.44|6329.89|6329.89|0
1596791100000|2020-08-07 09:05:00|6326.34|6326.34|6329.91|6329.91|6329.91|6329.91|6320.93|6320.93|0
1596791400000|2020-08-07 09:10:00|6329.65|6329.65|6323.55|6323.55|6329.65|6329.65|6321.01|6321.01|0
1596791700000|2020-08-07 09:15:00|6323.17|6323.17|6331.57|6331.57|6334.62|6334.62|6318.02|6318.02|0
1596792000000|2020-08-07 09:20:00|6330.04|6330.04|6340.29|6340.29|6340.29|6340.29|6328.77|6328.77|0
1596792300000|2020-08-07 09:25:00|6340.4|6340.4|6336.15|6336.15|6340.9|6340.9|6329.23|6329.23|0
1596792600000|2020-08-07 09:30:00|6335.84|6335.84|6334.44|6334.44|6335.84|6335.84|6331.4|6331.4|0
1596792900000|2020-08-07 09:35:00|6334.83|6334.83|6344.42|6344.42|6344.68|6344.68|6334.83|6334.83|0
1596793200000|2020-08-07 09:40:00|6343.66|6343.66|6362.48|6362.48|6362.48|6362.48|6342.39|6342.39|0
1596793500000|2020-08-07 09:45:00|6362.1|6362.1|6360.85|6360.85|6363.53|6363.53|6360.6|6360.6|0
1596793800000|2020-08-07 09:50:00|6359.12|6359.12|6360.22|6360.22|6362.75|6362.75|6356.03|6356.03|0
1596794100000|2020-08-07 09:55:00|6360.6|6360.6|6355.02|6355.02|6360.6|6360.6|6350.7|6350.7|0
1596794400000|2020-08-07 10:00:00|6355.23|6355.23|6356.34|6356.34|6357.18|6357.18|6348.91|6348.91|0
1596794700000|2020-08-07 10:05:00|6356.72|6356.72|6346.99|6346.99|6358.5|6358.5|6346.99|6346.99|0
1596795000000|2020-08-07 10:10:00|6346.74|6346.74|6346.91|6346.91|6347.86|6347.86|6344.88|6344.88|0
1596795300000|2020-08-07 10:15:00|6347.01|6347.01|6348.48|6348.48|6349.62|6349.62|6347.01|6347.01|0
1596795600000|2020-08-07 10:20:00|6347.33|6347.33|6355.82|6355.82|6355.82|6355.82|6345.28|6345.28|0
1596795900000|2020-08-07 10:25:00|6356.2|6356.2|6360.88|6360.88|6362.52|6362.52|6356.2|6356.2|0
1596796200000|2020-08-07 10:30:00|6360.98|6360.98|6355.66|6355.66|6360.98|6360.98|6353.42|6353.42|0
1596796500000|2020-08-07 10:35:00|6356.04|6356.04|6358.26|6358.26|6359.93|6359.93|6353.69|6353.69|0
1596796800000|2020-08-07 10:40:00|6359.78|6359.78|6368.98|6368.98|6369.17|6369.17|6359.78|6359.78|0
1596797100000|2020-08-07 10:45:00|6367.71|6367.71|6372.33|6372.33|6372.33|6372.33|6367.71|6367.71|0
1596797400000|2020-08-07 10:50:00|6372.9|6372.9|6376.25|6376.25|6378.32|6378.32|6372.19|6372.19|0
1596797700000|2020-08-07 10:55:00|6375.87|6375.87|6382.02|6382.02|6383.52|6383.52|6375.87|6375.87|0
1596798000000|2020-08-07 11:00:00|6381.92|6381.92|6360.82|6360.82|6389.45|6389.45|6360.44|6360.44|0
1596798300000|2020-08-07 11:05:00|6360.71|6360.71|6355.36|6355.36|6362.99|6362.99|6355.36|6355.36|0
1596798600000|2020-08-07 11:10:00|6354.98|6354.98|6361.78|6361.78|6363.05|6363.05|6354.98|6354.98|0
1596798900000|2020-08-07 11:15:00|6361.06|6361.06|6363.57|6363.57|6363.57|6363.57|6357.99|6357.99|0
1596799200000|2020-08-07 11:20:00|6364.84|6364.84|6371.72|6371.72|6372.32|6372.32|6364.46|6364.46|0
1596799500000|2020-08-07 11:25:00|6372.1|6372.1|6380.16|6380.16|6381.42|6381.42|6372.1|6372.1|0
1596799800000|2020-08-07 11:30:00|6378.89|6378.89|6366.36|6366.36|6379.23|6379.23|6366.36|6366.36|0
1596800100000|2020-08-07 11:35:00|6366.94|6366.94|6342.26|6342.26|6367.55|6367.55|6342.26|6342.26|0
1596800400000|2020-08-07 11:40:00|6340.99|6340.99|6341.87|6341.87|6344.48|6344.48|6338.15|6338.15|0
1596800700000|2020-08-07 11:45:00|6340.6|6340.6|6339.61|6339.61|6340.6|6340.6|6334.33|6334.33|0
1596801000000|2020-08-07 11:50:00|6343.41|6343.41|6330.35|6330.35|6343.41|6343.41|6328.99|6328.99|0
1596801300000|2020-08-07 11:55:00|6331.61|6331.61|6333.71|6333.71|6335.46|6335.46|6331.23|6331.23|0
1596801600000|2020-08-07 12:00:00|6333.6|6333.6|6330.12|6330.12|6334.1|6334.1|6326.38|6326.38|0
1596801900000|2020-08-07 12:05:00|6330.22|6330.22|6325.41|6325.41|6330.35|6330.35|6325|6325|0
1596802200000|2020-08-07 12:10:00|6325.99|6325.99|6337.86|6337.86|6342.21|6342.21|6325.99|6325.99|0
1596802500000|2020-08-07 12:15:00|6337.55|6337.55|6334.76|6334.76|6337.76|6337.76|6334.76|6334.76|0
1596802800000|2020-08-07 12:20:00|6334.84|6334.84|6344.47|6344.47|6347.53|6347.53|6334.84|6334.84|0
1596803100000|2020-08-07 12:25:00|6344.09|6344.09|6352.19|6352.19|6352.29|6352.29|6344.09|6344.09|0
1596803400000|2020-08-07 12:30:00|6354.83|6354.83|6372.9|6372.9|6380.14|6380.14|6354.83|6354.83|0
1596803700000|2020-08-07 12:35:00|6371.74|6371.74|6363.15|6363.15|6377.3|6377.3|6363.15|6363.15|0
1596804000000|2020-08-07 12:40:00|6363.66|6363.66|6353.63|6353.63|6363.95|6363.95|6351.68|6351.68|0
1596804300000|2020-08-07 12:45:00|6354.01|6354.01|6354.38|6354.38|6356.55|6356.55|6350.51|6350.51|0
1596804600000|2020-08-07 12:50:00|6353.11|6353.11|6355.12|6355.12|6356.39|6356.39|6350.82|6350.82|0
1596804900000|2020-08-07 12:55:00|6355.89|6355.89|6351.56|6351.56|6355.89|6355.89|6350.68|6350.68|0
1596805200000|2020-08-07 13:00:00|6350.63|6350.63|6339.66|6339.66|6350.63|6350.63|6338.23|6338.23|0
1596805500000|2020-08-07 13:05:00|6340.93|6340.93|6348.64|6348.64|6348.64|6348.64|6340.93|6340.93|0
1596805800000|2020-08-07 13:10:00|6348.74|6348.74|6336|6336|6349.12|6349.12|6332.2|6332.2|0
1596806100000|2020-08-07 13:15:00|6337.27|6337.27|6335.63|6335.63|6342.51|6342.51|6334.35|6334.35|0
1596806400000|2020-08-07 13:20:00|6335.25|6335.25|6338.43|6338.43|6338.43|6338.43|6332.85|6332.85|0
1596806700000|2020-08-07 13:25:00|6338.32|6338.32|6346.65|6346.65|6347.03|6347.03|6337.94|6337.94|0
1596807000000|2020-08-07 13:30:00|6346.55|6346.55|6358.84|6358.84|6361.38|6361.38|6342.16|6342.16|0
1596807300000|2020-08-07 13:35:00|6359.22|6359.22|6337.73|6337.73|6359.22|6359.22|6337.73|6337.73|0
1596807600000|2020-08-07 13:40:00|6337.52|6337.52|6347.11|6347.11|6350.02|6350.02|6336.73|6336.73|0
1596807900000|2020-08-07 13:45:00|6347.49|6347.49|6364.57|6364.57|6364.57|6364.57|6347.49|6347.49|0
1596808200000|2020-08-07 13:50:00|6363.61|6363.61|6362.66|6362.66|6363.61|6363.61|6355.04|6355.04|0
1596808500000|2020-08-07 13:55:00|6361.4|6361.4|6358.54|6358.54|6361.55|6361.55|6356.98|6356.98|0
1596808800000|2020-08-07 14:00:00|6358.44|6358.44|6354.75|6354.75|6360.88|6360.88|6352.18|6352.18|0
1596809100000|2020-08-07 14:05:00|6354.64|6354.64|6357.59|6357.59|6357.59|6357.59|6350.01|6350.01|0
1596809400000|2020-08-07 14:10:00|6360.12|6360.12|6380.16|6380.16|6380.54|6380.54|6359.71|6359.71|0
1596809700000|2020-08-07 14:15:00|6382.01|6382.01|6369.21|6369.21|6387.25|6387.25|6369.1|6369.1|0
1596810000000|2020-08-07 14:20:00|6368.45|6368.45|6372.45|6372.45|6372.48|6372.48|6366.57|6366.57|0
1596810300000|2020-08-07 14:25:00|6373.03|6373.03|6390.15|6390.15|6390.15|6390.15|6373.03|6373.03|0
1596810600000|2020-08-07 14:30:00|6390.04|6390.04|6399.43|6399.43|6399.43|6399.43|6389.56|6389.56|0
1596810900000|2020-08-07 14:35:00|6399.05|6399.05|6399.54|6399.54|6402.58|6402.58|6394.08|6394.08|0
1596811200000|2020-08-07 14:40:00|6398.27|6398.27|6403.46|6403.46|6408.29|6408.29|6394.97|6394.97|0
1596811500000|2020-08-07 14:45:00|6403.56|6403.56|6402.81|6402.81|6404.24|6404.24|6398.96|6398.96|0
1596811800000|2020-08-07 14:50:00|6403.49|6403.49|6404.6|6404.6|6407.4|6407.4|6403.33|6403.33|0
1596812100000|2020-08-07 14:55:00|6404.7|6404.7|6386.47|6386.47|6404.7|6404.7|6386.06|6386.06|0
1596812400000|2020-08-07 15:00:00|6386.85|6386.85|6388.42|6388.42|6393.73|6393.73|6383.35|6383.35|0
1596812700000|2020-08-07 15:05:00|6388.31|6388.31|6388.78|6388.78|6391.53|6391.53|6383.63|6383.63|0
1596813000000|2020-08-07 15:10:00|6388.68|6388.68|6393.63|6393.63|6395.88|6395.88|6388.68|6388.68|0
1596813300000|2020-08-07 15:15:00|6393.52|6393.52|6393.3|6393.3|6393.85|6393.85|6388.78|6388.78|0
1596813600000|2020-08-07 15:20:00|6394.84|6394.84|6396.42|6396.42|6401.3|6401.3|6393.71|6393.71|0
1596813900000|2020-08-07 15:25:00|6396.22|6396.22|6395.92|6395.92|6400.9|6400.9|6390.96|6390.96|0
1597043700000|2020-08-10 07:15:00|6499.66|6499.66|6523.69|6523.69|6532.13|6532.13|6487.97|6487.97|0
1597044000000|2020-08-10 07:20:00|6524.83|6524.83|6553.06|6553.06|6560.65|6560.65|6523.06|6523.06|0
1597044300000|2020-08-10 07:25:00|6550.53|6550.53|6522.78|6522.78|6554.23|6554.23|6505.81|6505.81|0
1597044600000|2020-08-10 07:30:00|6523.16|6523.16|6512.29|6512.29|6532.28|6532.28|6512.29|6512.29|0
1597044900000|2020-08-10 07:35:00|6511.91|6511.91|6512.91|6512.91|6521.99|6521.99|6510.45|6510.45|0
1597045200000|2020-08-10 07:40:00|6512.52|6512.52|6514.19|6514.19|6526.1|6526.1|6502.59|6502.59|0
1597045500000|2020-08-10 07:45:00|6513.81|6513.81|6518.43|6518.43|6521.78|6521.78|6513.11|6513.11|0
1597045800000|2020-08-10 07:50:00|6517.85|6517.85|6495.58|6495.58|6519.04|6519.04|6489.87|6489.87|0
1597046100000|2020-08-10 07:55:00|6494.82|6494.82|6500.82|6500.82|6500.82|6500.82|6488.92|6488.92|0
1597046400000|2020-08-10 08:00:00|6499.56|6499.56|6494.83|6494.83|6506.39|6506.39|6494.83|6494.83|0
1597046700000|2020-08-10 08:05:00|6493.56|6493.56|6472.52|6472.52|6494.14|6494.14|6465.84|6465.84|0
1597047000000|2020-08-10 08:10:00|6471.94|6471.94|6469.27|6469.27|6471.94|6471.94|6455.68|6455.68|0
1597047300000|2020-08-10 08:15:00|6470.43|6470.43|6470.12|6470.12|6473.27|6473.27|6464.02|6464.02|0
1597047600000|2020-08-10 08:20:00|6468.97|6468.97|6452.64|6452.64|6469.67|6469.67|6450|6450|0
1597047900000|2020-08-10 08:25:00|6453.22|6453.22|6455.31|6455.31|6455.59|6455.59|6441.66|6441.66|0
1597048200000|2020-08-10 08:30:00|6451.5|6451.5|6457.95|6457.95|6463.28|6463.28|6449.28|6449.28|0
1597048500000|2020-08-10 08:35:00|6457.38|6457.38|6456.2|6456.2|6461.89|6461.89|6455.01|6455.01|0
1597048800000|2020-08-10 08:40:00|6456.96|6456.96|6443.91|6443.91|6459.64|6459.64|6442.13|6442.13|0
1597049100000|2020-08-10 08:45:00|6442.39|6442.39|6451.39|6451.39|6451.43|6451.43|6442.28|6442.28|0
1597049400000|2020-08-10 08:50:00|6451.7|6451.7|6466.61|6466.61|6466.61|6466.61|6450.82|6450.82|0
1597049700000|2020-08-10 08:55:00|6464.58|6464.58|6452.82|6452.82|6464.58|6464.58|6452.82|6452.82|0
1597050000000|2020-08-10 09:00:00|6453.58|6453.58|6462|6462|6462|6462|6450.38|6450.38|0
1597050300000|2020-08-10 09:05:00|6463.27|6463.27|6474.9|6474.9|6474.9|6474.9|6459.14|6459.14|0
1597050600000|2020-08-10 09:10:00|6475.28|6475.28|6467.48|6467.48|6476.48|6476.48|6466.21|6466.21|0
1597050900000|2020-08-10 09:15:00|6467.27|6467.27|6456.38|6456.38|6467.55|6467.55|6455.62|6455.62|0
1597051200000|2020-08-10 09:20:00|6457.36|6457.36|6464.06|6464.06|6464.06|6464.06|6457.36|6457.36|0
1597051500000|2020-08-10 09:25:00|6465.33|6465.33|6459.92|6459.92|6470.4|6470.4|6458.55|6458.55|0
1597051800000|2020-08-10 09:30:00|6459.34|6459.34|6450.09|6450.09|6461.19|6461.19|6450.09|6450.09|0
1597052100000|2020-08-10 09:35:00|6448.95|6448.95|6444.8|6444.8|6448.95|6448.95|6442.89|6442.89|0
1597052400000|2020-08-10 09:40:00|6444.41|6444.41|6454.32|6454.32|6456.07|6456.07|6444.41|6444.41|0
1597052700000|2020-08-10 09:45:00|6453.94|6453.94|6463.23|6463.23|6463.23|6463.23|6451.79|6451.79|0
1597053000000|2020-08-10 09:50:00|6462.85|6462.85|6463.56|6463.56|6472.94|6472.94|6462.84|6462.84|0
1597053300000|2020-08-10 09:55:00|6463.18|6463.18|6465.02|6465.02|6465.4|6465.4|6460.18|6460.18|0
1597053600000|2020-08-10 10:00:00|6463.75|6463.75|6457.82|6457.82|6463.75|6463.75|6457.82|6457.82|0
1597053900000|2020-08-10 10:05:00|6458.2|6458.2|6463.91|6463.91|6463.91|6463.91|6455.94|6455.94|0
1597054200000|2020-08-10 10:10:00|6466.45|6466.45|6467.95|6467.95|6472.9|6472.9|6465.56|6465.56|0
1597054500000|2020-08-10 10:15:00|6467.57|6467.57|6465.24|6465.24|6474.21|6474.21|6464.07|6464.07|0
1597054800000|2020-08-10 10:20:00|6465.62|6465.62|6469.17|6469.17|6471.39|6471.39|6465.24|6465.24|0
1597055100000|2020-08-10 10:25:00|6469.55|6469.55|6474.82|6474.82|6477.35|6477.35|6468.79|6468.79|0
1597055400000|2020-08-10 10:30:00|6477.36|6477.36|6489.52|6489.52|6495.76|6495.76|6477.36|6477.36|0
1597055700000|2020-08-10 10:35:00|6489.14|6489.14|6478.11|6478.11|6489.14|6489.14|6477.9|6477.9|0
1597056000000|2020-08-10 10:40:00|6478.49|6478.49|6479.2|6479.2|6479.58|6479.58|6474.23|6474.23|0
1597056300000|2020-08-10 10:45:00|6479.78|6479.78|6469.01|6469.01|6479.78|6479.78|6468.63|6468.63|0
1597056600000|2020-08-10 10:50:00|6469.39|6469.39|6475.77|6475.77|6476.81|6476.81|6469.39|6469.39|0
1597056900000|2020-08-10 10:55:00|6473.44|6473.44|6483.73|6483.73|6483.73|6483.73|6472.28|6472.28|0
1597057200000|2020-08-10 11:00:00|6483.34|6483.34|6487.22|6487.22|6487.54|6487.54|6479.54|6479.54|0
1597057500000|2020-08-10 11:05:00|6486.84|6486.84|6477.38|6477.38|6487.22|6487.22|6477.11|6477.11|0
1597057800000|2020-08-10 11:10:00|6477.18|6477.18|6481.05|6481.05|6481.91|6481.91|6470.1|6470.1|0
1597058100000|2020-08-10 11:15:00|6480.67|6480.67|6486.45|6486.45|6486.45|6486.45|6477.93|6477.93|0
1597058400000|2020-08-10 11:20:00|6486.55|6486.55|6486.65|6486.65|6489.88|6489.88|6486.55|6486.55|0
1597058700000|2020-08-10 11:25:00|6486.75|6486.75|6486.69|6486.69|6488.53|6488.53|6484.82|6484.82|0
1597059000000|2020-08-10 11:30:00|6486.89|6486.89|6482.84|6482.84|6488.57|6488.57|6482.74|6482.74|0
1597059300000|2020-08-10 11:35:00|6482.74|6482.74|6482.95|6482.95|6485.51|6485.51|6480.28|6480.28|0
1597059600000|2020-08-10 11:40:00|6482.57|6482.57|6489.52|6489.52|6492.58|6492.58|6482.57|6482.57|0
1597059900000|2020-08-10 11:45:00|6488.76|6488.76|6465.61|6465.61|6488.76|6488.76|6465.61|6465.61|0
1597060200000|2020-08-10 11:50:00|6463.08|6463.08|6469.9|6469.9|6469.9|6469.9|6463.08|6463.08|0
1597060500000|2020-08-10 11:55:00|6470.47|6470.47|6481.67|6481.67|6483.83|6483.83|6469.91|6469.91|0
1597060800000|2020-08-10 12:00:00|6482.94|6482.94|6478.45|6478.45|6485.63|6485.63|6477.5|6477.5|0
1597061100000|2020-08-10 12:05:00|6480.02|6480.02|6477.04|6477.04|6480.12|6480.12|6475.94|6475.94|0
1597061400000|2020-08-10 12:10:00|6477.15|6477.15|6475.09|6475.09|6477.93|6477.93|6472.69|6472.69|0
1597061700000|2020-08-10 12:15:00|6474.71|6474.71|6477.38|6477.38|6477.38|6477.38|6467.7|6467.7|0
1597062000000|2020-08-10 12:20:00|6476.23|6476.23|6478.68|6478.68|6483.97|6483.97|6476.23|6476.23|0
1597062300000|2020-08-10 12:25:00|6478.99|6478.99|6477.94|6477.94|6485.72|6485.72|6477.94|6477.94|0
1597062600000|2020-08-10 12:30:00|6477.84|6477.84|6468.13|6468.13|6477.84|6477.84|6467.96|6467.96|0
1597062900000|2020-08-10 12:35:00|6468.51|6468.51|6467.78|6467.78|6468.51|6468.51|6459.35|6459.35|0
1597063200000|2020-08-10 12:40:00|6467.4|6467.4|6477.72|6477.72|6478.86|6478.86|6467.3|6467.3|0
1597063500000|2020-08-10 12:45:00|6477.82|6477.82|6474.59|6474.59|6479.6|6479.6|6474.59|6474.59|0
1597063800000|2020-08-10 12:50:00|6474.87|6474.87|6477.51|6477.51|6479.81|6479.81|6474.29|6474.29|0
1597064100000|2020-08-10 12:55:00|6478.77|6478.77|6490.16|6490.16|6492.19|6492.19|6478.77|6478.77|0
1597064400000|2020-08-10 13:00:00|6488.9|6488.9|6489.11|6489.11|6494.96|6494.96|6487.29|6487.29|0
1597064700000|2020-08-10 13:05:00|6489.49|6489.49|6491.19|6491.19|6492.02|6492.02|6488.9|6488.9|0
1597065000000|2020-08-10 13:10:00|6491.4|6491.4|6493.6|6493.6|6493.81|6493.81|6491.4|6491.4|0
1597065300000|2020-08-10 13:15:00|6494.18|6494.18|6495.25|6495.25|6500|6500|6491.27|6491.27|0
1597065600000|2020-08-10 13:20:00|6493.99|6493.99|6507.73|6507.73|6508.21|6508.21|6493.99|6493.99|0
1597065900000|2020-08-10 13:25:00|6508.11|6508.11|6521.13|6521.13|6522.52|6522.52|6507.73|6507.73|0
1597066200000|2020-08-10 13:30:00|6521.7|6521.7|6534.29|6534.29|6534.39|6534.39|6517.58|6517.58|0
1597066500000|2020-08-10 13:35:00|6534.87|6534.87|6525.9|6525.9|6537.85|6537.85|6525.9|6525.9|0
1597066800000|2020-08-10 13:40:00|6526.28|6526.28|6532.94|6532.94|6533.31|6533.31|6524.35|6524.35|0
1597067100000|2020-08-10 13:45:00|6534.08|6534.08|6526.02|6526.02|6535.34|6535.34|6519.62|6519.62|0
1597067400000|2020-08-10 13:50:00|6526.4|6526.4|6511.98|6511.98|6529.06|6529.06|6511.98|6511.98|0
1597067700000|2020-08-10 13:55:00|6512.08|6512.08|6516.83|6516.83|6520.76|6520.76|6510.71|6510.71|0
1597068000000|2020-08-10 14:00:00|6518.1|6518.1|6504.38|6504.38|6518.67|6518.67|6500.21|6500.21|0
1597068300000|2020-08-10 14:05:00|6504|6504|6511.25|6511.25|6511.45|6511.45|6504|6504|0
1597068600000|2020-08-10 14:10:00|6511.05|6511.05|6510.51|6510.51|6514.29|6514.29|6506.5|6506.5|0
1597068900000|2020-08-10 14:15:00|6510.61|6510.61|6517.81|6517.81|6517.81|6517.81|6510.31|6510.31|0
1597069200000|2020-08-10 14:20:00|6517.43|6517.43|6516.79|6516.79|6524.76|6524.76|6515.14|6515.14|0
1597069500000|2020-08-10 14:25:00|6517.1|6517.1|6525.39|6525.39|6525.67|6525.67|6517.1|6517.1|0
1597069800000|2020-08-10 14:30:00|6526.54|6526.54|6530|6530|6530.58|6530.58|6524.19|6524.19|0
1597070100000|2020-08-10 14:35:00|6531.27|6531.27|6525.77|6525.77|6536.08|6536.08|6525.77|6525.77|0
1597070400000|2020-08-10 14:40:00|6525.19|6525.19|6530.88|6530.88|6532.44|6532.44|6523.11|6523.11|0
1597070700000|2020-08-10 14:45:00|6528.35|6528.35|6526.4|6526.4|6528.35|6528.35|6520.97|6520.97|0
1597071000000|2020-08-10 14:50:00|6525.44|6525.44|6520.23|6520.23|6525.44|6525.44|6513.75|6513.75|0
1597071300000|2020-08-10 14:55:00|6520.61|6520.61|6508.29|6508.29|6528.05|6528.05|6508.29|6508.29|0
1597071600000|2020-08-10 15:00:00|6505.76|6505.76|6510.82|6510.82|6512.82|6512.82|6497.85|6497.85|0
1597071900000|2020-08-10 15:05:00|6512.09|6512.09|6522.36|6522.36|6522.36|6522.36|6507.67|6507.67|0
1597072200000|2020-08-10 15:10:00|6521.09|6521.09|6520.72|6520.72|6527.91|6527.91|6519.83|6519.83|0
1597072500000|2020-08-10 15:15:00|6521.3|6521.3|6529.62|6529.62|6530.79|6530.79|6521.08|6521.08|0
1597072800000|2020-08-10 15:20:00|6530.89|6530.89|6533.37|6533.37|6537.78|6537.78|6530.89|6530.89|0
1597073100000|2020-08-10 15:25:00|6533.75|6533.75|6527.71|6527.71|6535.78|6535.78|6525.36|6525.36|0
1597130100000|2020-08-11 07:15:00|6633.78|6633.78|6612.66|6612.66|6659.72|6659.72|6612.66|6612.66|0
1597130400000|2020-08-11 07:20:00|6613.92|6613.92|6653.64|6653.64|6660.85|6660.85|6613.92|6613.92|0
1597130700000|2020-08-11 07:25:00|6654.9|6654.9|6659.59|6659.59|6674.11|6674.11|6654.9|6654.9|0
1597131000000|2020-08-11 07:30:00|6658.33|6658.33|6654.25|6654.25|6659.94|6659.94|6649.09|6649.09|0
1597131300000|2020-08-11 07:35:00|6653.68|6653.68|6649.37|6649.37|6660.81|6660.81|6647.84|6647.84|0
1597131600000|2020-08-11 07:40:00|6649.75|6649.75|6685.67|6685.67|6685.93|6685.93|6649.75|6649.75|0
1597131900000|2020-08-11 07:45:00|6684.16|6684.16|6664.01|6664.01|6687.65|6687.65|6663.49|6663.49|0
1597132200000|2020-08-11 07:50:00|6665.27|6665.27|6662.83|6662.83|6665.98|6665.98|6657.84|6657.84|0
1597132500000|2020-08-11 07:55:00|6664.09|6664.09|6669.17|6669.17|6673.76|6673.76|6663.51|6663.51|0
1597132800000|2020-08-11 08:00:00|6668.41|6668.41|6637.77|6637.77|6668.41|6668.41|6637.77|6637.77|0
1597133100000|2020-08-11 08:05:00|6636.61|6636.61|6641.19|6641.19|6649.77|6649.77|6636.61|6636.61|0
1597133400000|2020-08-11 08:10:00|6641.57|6641.57|6648.56|6648.56|6654.09|6654.09|6641.57|6641.57|0
1597133700000|2020-08-11 08:15:00|6648.61|6648.61|6650.39|6650.39|6662.72|6662.72|6648.61|6648.61|0
1597134000000|2020-08-11 08:20:00|6650.49|6650.49|6661.21|6661.21|6669.12|6669.12|6649.73|6649.73|0
1597134300000|2020-08-11 08:25:00|6660.63|6660.63|6673.88|6673.88|6678.72|6678.72|6659.24|6659.24|0
1597134600000|2020-08-11 08:30:00|6675.03|6675.03|6688.82|6688.82|6692.5|6692.5|6673.77|6673.77|0
1597134900000|2020-08-11 08:35:00|6686.29|6686.29|6691.6|6691.6|6709.3|6709.3|6685.02|6685.02|0
1597135200000|2020-08-11 08:40:00|6691.98|6691.98|6665.77|6665.77|6691.98|6691.98|6657.37|6657.37|0
1597135500000|2020-08-11 08:45:00|6665.39|6665.39|6674.49|6674.49|6679.46|6679.46|6665.09|6665.09|0
1597135800000|2020-08-11 08:50:00|6674.87|6674.87|6698.91|6698.91|6702.72|6702.72|6674.87|6674.87|0
1597136100000|2020-08-11 08:55:00|6697.96|6697.96|6691.51|6691.51|6698.34|6698.34|6687.61|6687.61|0
1597136400000|2020-08-11 09:00:00|6694.05|6694.05|6685.23|6685.23|6702.49|6702.49|6685.23|6685.23|0
1597136700000|2020-08-11 09:05:00|6684.97|6684.97|6688.34|6688.34|6690.18|6690.18|6679.18|6679.18|0
1597137000000|2020-08-11 09:10:00|6687.07|6687.07|6693.4|6693.4|6693.4|6693.4|6684.47|6684.47|0
1597137300000|2020-08-11 09:15:00|6693.02|6693.02|6678.28|6678.28|6695.44|6695.44|6678.28|6678.28|0
1597137600000|2020-08-11 09:20:00|6675.74|6675.74|6668.32|6668.32|6683.13|6683.13|6666.67|6666.67|0
1597137900000|2020-08-11 09:25:00|6668.22|6668.22|6665.79|6665.79|6678.25|6678.25|6663.64|6663.64|0
1597138200000|2020-08-11 09:30:00|6666.37|6666.37|6670.36|6670.36|6672.21|6672.21|6657.51|6657.51|0
1597138500000|2020-08-11 09:35:00|6669.85|6669.85|6664.43|6664.43|6677.57|6677.57|6664.43|6664.43|0
1597138800000|2020-08-11 09:40:00|6661.9|6661.9|6659.21|6659.21|6664.76|6664.76|6656.24|6656.24|0
1597139100000|2020-08-11 09:45:00|6660.37|6660.37|6660.03|6660.03|6674.06|6674.06|6651.43|6651.43|0
1597139400000|2020-08-11 09:50:00|6660.6|6660.6|6644.05|6644.05|6663.56|6663.56|6643.48|6643.48|0
1597139700000|2020-08-11 09:55:00|6644.43|6644.43|6641.34|6641.34|6646.21|6646.21|6637.24|6637.24|0
1597140000000|2020-08-11 10:00:00|6642.61|6642.61|6644.97|6644.97|6650.77|6650.77|6638.12|6638.12|0
1597140300000|2020-08-11 10:05:00|6645.55|6645.55|6648.95|6648.95|6654.84|6654.84|6644.97|6644.97|0
1597140600000|2020-08-11 10:10:00|6651.49|6651.49|6639.88|6639.88|6651.49|6651.49|6639.88|6639.88|0
1597140900000|2020-08-11 10:15:00|6639.5|6639.5|6642.1|6642.1|6644.37|6644.37|6634.8|6634.8|0
1597141200000|2020-08-11 10:20:00|6642.2|6642.2|6645.85|6645.85|6645.85|6645.85|6640.17|6640.17|0
1597141500000|2020-08-11 10:25:00|6646.11|6646.11|6659.6|6659.6|6660.87|6660.87|6646.11|6646.11|0
1597141800000|2020-08-11 10:30:00|6659.34|6659.34|6664.97|6664.97|6670.14|6670.14|6659.34|6659.34|0
1597142100000|2020-08-11 10:35:00|6665.35|6665.35|6666.44|6666.44|6667.13|6667.13|6663.22|6663.22|0
1597142400000|2020-08-11 10:40:00|6665.18|6665.18|6676.55|6676.55|6676.55|6676.55|6665.18|6665.18|0
1597142700000|2020-08-11 10:45:00|6675.97|6675.97|6671.08|6671.08|6678.97|6678.97|6670.04|6670.04|0
1597143000000|2020-08-11 10:50:00|6670.7|6670.7|6674.96|6674.96|6678.47|6678.47|6670.7|6670.7|0
1597143300000|2020-08-11 10:55:00|6674.7|6674.7|6672.95|6672.95|6675.03|6675.03|6668.52|6668.52|0
1597143600000|2020-08-11 11:00:00|6674.08|6674.08|6677.34|6677.34|6679.53|6679.53|6673.46|6673.46|0
1597143900000|2020-08-11 11:05:00|6678.6|6678.6|6687.47|6687.47|6688.16|6688.16|6677.23|6677.23|0
1597144200000|2020-08-11 11:10:00|6687.62|6687.62|6691.27|6691.27|6697.84|6697.84|6687.62|6687.62|0
1597144500000|2020-08-11 11:15:00|6691.65|6691.65|6697.16|6697.16|6697.16|6697.16|6687.39|6687.39|0
1597144800000|2020-08-11 11:20:00|6696.78|6696.78|6681.01|6681.01|6696.78|6696.78|6679.91|6679.91|0
1597145100000|2020-08-11 11:25:00|6681.39|6681.39|6674.82|6674.82|6683.22|6683.22|6671.65|6671.65|0
1597145400000|2020-08-11 11:30:00|6673.55|6673.55|6671.07|6671.07|6673.66|6673.66|6667.96|6667.96|0
1597145700000|2020-08-11 11:35:00|6669.8|6669.8|6660.9|6660.9|6673.23|6673.23|6660.9|6660.9|0
1597146000000|2020-08-11 11:40:00|6660.8|6660.8|6655.41|6655.41|6660.8|6660.8|6652.71|6652.71|0
1597146300000|2020-08-11 11:45:00|6655.2|6655.2|6649.66|6649.66|6655.97|6655.97|6648.49|6648.49|0
1597146600000|2020-08-11 11:50:00|6649.4|6649.4|6655.37|6655.37|6655.62|6655.62|6649.02|6649.02|0
1597146900000|2020-08-11 11:55:00|6655.62|6655.62|6654.29|6654.29|6656.01|6656.01|6645.64|6645.64|0
1597147200000|2020-08-11 12:00:00|6654.67|6654.67|6646.42|6646.42|6655.14|6655.14|6646.42|6646.42|0
1597147500000|2020-08-11 12:05:00|6646.63|6646.63|6656.78|6656.78|6656.78|6656.78|6643.99|6643.99|0
1597147800000|2020-08-11 12:10:00|6658.05|6658.05|6655.12|6655.12|6661.27|6661.27|6654.54|6654.54|0
1597148100000|2020-08-11 12:15:00|6655.22|6655.22|6660.88|6660.88|6663.42|6663.42|6648.8|6648.8|0
1597148400000|2020-08-11 12:20:00|6661.64|6661.64|6666.26|6666.26|6667.48|6667.48|6659.8|6659.8|0
1597148700000|2020-08-11 12:25:00|6665.69|6665.69|6661.36|6661.36|6665.69|6665.69|6654.81|6654.81|0
1597149000000|2020-08-11 12:30:00|6662.63|6662.63|6658.31|6658.31|6662.63|6662.63|6656.71|6656.71|0
1597149300000|2020-08-11 12:35:00|6658.2|6658.2|6670.37|6670.37|6670.37|6670.37|6657.32|6657.32|0
1597149600000|2020-08-11 12:40:00|6669.99|6669.99|6667.1|6667.1|6670.19|6670.19|6666.82|6666.82|0
1597149900000|2020-08-11 12:45:00|6667.68|6667.68|6664.65|6664.65|6669.69|6669.69|6663.13|6663.13|0
1597150200000|2020-08-11 12:50:00|6665.03|6665.03|6670.09|6670.09|6670.09|6670.09|6662.98|6662.98|0
1597150500000|2020-08-11 12:55:00|6670.47|6670.47|6667.25|6667.25|6672.41|6672.41|6665.22|6665.22|0
1597150800000|2020-08-11 13:00:00|6667.35|6667.35|6673.37|6673.37|6677.19|6677.19|6666.59|6666.59|0
1597151100000|2020-08-11 13:05:00|6672.1|6672.1|6668.56|6668.56|6677.42|6677.42|6668.56|6668.56|0
1597151400000|2020-08-11 13:10:00|6666.83|6666.83|6664.03|6664.03|6674.78|6674.78|6663.16|6663.16|0
1597151700000|2020-08-11 13:15:00|6664.14|6664.14|6655.37|6655.37|6664.24|6664.24|6655.37|6655.37|0
1597152000000|2020-08-11 13:20:00|6654.1|6654.1|6628.89|6628.89|6655.37|6655.37|6628.89|6628.89|0
1597152300000|2020-08-11 13:25:00|6627.75|6627.75|6646.03|6646.03|6646.03|6646.03|6627.75|6627.75|0
1597152600000|2020-08-11 13:30:00|6647.3|6647.3|6636.04|6636.04|6647.3|6647.3|6629.29|6629.29|0
1597152900000|2020-08-11 13:35:00|6636.62|6636.62|6639.97|6639.97|6646.46|6646.46|6634.99|6634.99|0
1597153200000|2020-08-11 13:40:00|6640.93|6640.93|6643.67|6643.67|6644.09|6644.09|6636.45|6636.45|0
1597153500000|2020-08-11 13:45:00|6643.78|6643.78|6639.43|6639.43|6647.33|6647.33|6639.43|6639.43|0
1597153800000|2020-08-11 13:50:00|6639.81|6639.81|6641.6|6641.6|6645.85|6645.85|6637.77|6637.77|0
1597154100000|2020-08-11 13:55:00|6641.86|6641.86|6628.85|6628.85|6642.82|6642.82|6625.08|6625.08|0
1597154400000|2020-08-11 14:00:00|6629.43|6629.43|6628.19|6628.19|6629.43|6629.43|6620.49|6620.49|0
1597154700000|2020-08-11 14:05:00|6627.61|6627.61|6611.72|6611.72|6627.61|6627.61|6605.36|6605.36|0
1597155000000|2020-08-11 14:10:00|6612.1|6612.1|6617.98|6617.98|6618.08|6618.08|6610.56|6610.56|0
1597155300000|2020-08-11 14:15:00|6617.6|6617.6|6635.08|6635.08|6635.08|6635.08|6614.39|6614.39|0
1597155600000|2020-08-11 14:20:00|6634.59|6634.59|6631.98|6631.98|6637.4|6637.4|6619.93|6619.93|0
1597155900000|2020-08-11 14:25:00|6631.6|6631.6|6635.05|6635.05|6635.05|6635.05|6625.86|6625.86|0
1597156200000|2020-08-11 14:30:00|6635.26|6635.26|6627.5|6627.5|6638.85|6638.85|6627.5|6627.5|0
1597156500000|2020-08-11 14:35:00|6627.24|6627.24|6629.12|6629.12|6630.49|6630.49|6626.34|6626.34|0
1597156800000|2020-08-11 14:40:00|6628.92|6628.92|6631.98|6631.98|6632.95|6632.95|6627.93|6627.93|0
1597157100000|2020-08-11 14:45:00|6632.37|6632.37|6631.49|6631.49|6639.13|6639.13|6630.5|6630.5|0
1597157400000|2020-08-11 14:50:00|6631.87|6631.87|6637.89|6637.89|6639.64|6639.64|6631.87|6631.87|0
1597157700000|2020-08-11 14:55:00|6639.16|6639.16|6644.69|6644.69|6648.43|6648.43|6638.58|6638.58|0
1597158000000|2020-08-11 15:00:00|6645.95|6645.95|6651.97|6651.97|6657.23|6657.23|6643.95|6643.95|0
1597158300000|2020-08-11 15:05:00|6652.35|6652.35|6660.68|6660.68|6663.22|6663.22|6651.97|6651.97|0
1597158600000|2020-08-11 15:10:00|6660.78|6660.78|6657.94|6657.94|6661.73|6661.73|6655.03|6655.03|0
1597158900000|2020-08-11 15:15:00|6657.56|6657.56|6665.3|6665.3|6666.94|6666.94|6654.23|6654.23|0
1597159200000|2020-08-11 15:20:00|6664.72|6664.72|6663.68|6663.68|6667.5|6667.5|6661.72|6661.72|0
1597159500000|2020-08-11 15:25:00|6664.06|6664.06|6663.02|6663.02|6671.33|6671.33|6655.36|6655.36|0
1597216500000|2020-08-12 07:15:00|6708.49|6708.49|6707.07|6707.07|6712.44|6712.44|6700|6700|0
1597216800000|2020-08-12 07:20:00|6705.92|6705.92|6735.01|6735.01|6739.77|6739.77|6703.38|6703.38|0
1597217100000|2020-08-12 07:25:00|6731.21|6731.21|6742.92|6742.92|6752.33|6752.33|6729.28|6729.28|0
1597217400000|2020-08-12 07:30:00|6740.38|6740.38|6739.18|6739.18|6747.44|6747.44|6736.44|6736.44|0
1597217700000|2020-08-12 07:35:00|6738.42|6738.42|6730.44|6730.44|6744.97|6744.97|6725.93|6725.93|0
1597218000000|2020-08-12 07:40:00|6730.7|6730.7|6743.1|6743.1|6743.72|6743.72|6730.7|6730.7|0
1597218300000|2020-08-12 07:45:00|6744.37|6744.37|6749.19|6749.19|6751.22|6751.22|6739.32|6739.32|0
1597218600000|2020-08-12 07:50:00|6751.73|6751.73|6763.82|6763.82|6763.82|6763.82|6747.73|6747.73|0
1597218900000|2020-08-12 07:55:00|6766.35|6766.35|6758.81|6758.81|6772.61|6772.61|6758.81|6758.81|0
1597219200000|2020-08-12 08:00:00|6758.43|6758.43|6740.65|6740.65|6762.04|6762.04|6738.11|6738.11|0
1597219500000|2020-08-12 08:05:00|6740.75|6740.75|6739.01|6739.01|6749.22|6749.22|6734.99|6734.99|0
1597219800000|2020-08-12 08:10:00|6738.43|6738.43|6741.32|6741.32|6748.49|6748.49|6736.58|6736.58|0
1597220100000|2020-08-12 08:15:00|6740.05|6740.05|6745.94|6745.94|6745.94|6745.94|6738.91|6738.91|0
1597220400000|2020-08-12 08:20:00|6746.46|6746.46|6747.49|6747.49|6752.98|6752.98|6745.26|6745.26|0
1597220700000|2020-08-12 08:25:00|6747.87|6747.87|6736.81|6736.81|6747.87|6747.87|6736.81|6736.81|0
1597221000000|2020-08-12 08:30:00|6737.19|6737.19|6738.66|6738.66|6744.26|6744.26|6736.61|6736.61|0
1597221300000|2020-08-12 08:35:00|6739.04|6739.04|6733.58|6733.58|6739.06|6739.06|6729.51|6729.51|0
1597221600000|2020-08-12 08:40:00|6733.69|6733.69|6735.46|6735.46|6738.08|6738.08|6732.63|6732.63|0
1597221900000|2020-08-12 08:45:00|6736.73|6736.73|6738.37|6738.37|6741.11|6741.11|6733.56|6733.56|0
1597222200000|2020-08-12 08:50:00|6742.18|6742.18|6745.79|6745.79|6746.77|6746.77|6735.67|6735.67|0
1597222500000|2020-08-12 08:55:00|6745.4|6745.4|6756.42|6756.42|6756.42|6756.42|6743.69|6743.69|0
1597222800000|2020-08-12 09:00:00|6756.67|6756.67|6766.22|6766.22|6766.22|6766.22|6756.67|6756.67|0
1597223100000|2020-08-12 09:05:00|6766.6|6766.6|6756.53|6756.53|6766.6|6766.6|6752.84|6752.84|0
1597223400000|2020-08-12 09:10:00|6757.79|6757.79|6760.25|6760.25|6764.83|6764.83|6757.17|6757.17|0
1597223700000|2020-08-12 09:15:00|6760.63|6760.63|6757.56|6757.56|6762.23|6762.23|6756.91|6756.91|0
1597224000000|2020-08-12 09:20:00|6757.18|6757.18|6760.61|6760.61|6763.28|6763.28|6755.8|6755.8|0
1597224300000|2020-08-12 09:25:00|6761.57|6761.57|6753.29|6753.29|6761.57|6761.57|6750.86|6750.86|0
1597224600000|2020-08-12 09:30:00|6753.67|6753.67|6755.49|6755.49|6755.8|6755.8|6750.83|6750.83|0
1597224900000|2020-08-12 09:35:00|6755.39|6755.39|6744.61|6744.61|6755.39|6755.39|6744.61|6744.61|0
1597225200000|2020-08-12 09:40:00|6742.08|6742.08|6729.23|6729.23|6745.45|6745.45|6728.65|6728.65|0
1597225500000|2020-08-12 09:45:00|6729.43|6729.43|6730.59|6730.59|6731.23|6731.23|6722.14|6722.14|0
1597225800000|2020-08-12 09:50:00|6730.21|6730.21|6726.1|6726.1|6730.21|6730.21|6722.62|6722.62|0
1597226100000|2020-08-12 09:55:00|6724.26|6724.26|6718.12|6718.12|6724.26|6724.26|6717.84|6717.84|0
1597226400000|2020-08-12 10:00:00|6716.85|6716.85|6721.61|6721.61|6721.61|6721.61|6710.89|6710.89|0
1597226700000|2020-08-12 10:05:00|6722.18|6722.18|6717.38|6717.38|6722.44|6722.44|6717.38|6717.38|0
1597227000000|2020-08-12 10:10:00|6717.18|6717.18|6717.74|6717.74|6718.51|6718.51|6713.08|6713.08|0
1597227300000|2020-08-12 10:15:00|6717.36|6717.36|6720.51|6720.51|6720.51|6720.51|6714.56|6714.56|0
1597227600000|2020-08-12 10:20:00|6719.94|6719.94|6717.86|6717.86|6724.99|6724.99|6717.86|6717.86|0
1597227900000|2020-08-12 10:25:00|6716.59|6716.59|6712.6|6712.6|6719.39|6719.39|6712.6|6712.6|0
1597228200000|2020-08-12 10:30:00|6712.4|6712.4|6709.08|6709.08|6713.69|6713.69|6708.13|6708.13|0
1597228500000|2020-08-12 10:35:00|6707.82|6707.82|6703.65|6703.65|6709.26|6709.26|6701.92|6701.92|0
1597228800000|2020-08-12 10:40:00|6704.03|6704.03|6704.78|6704.78|6705.17|6705.17|6697.78|6697.78|0
1597229100000|2020-08-12 10:45:00|6703.52|6703.52|6717.06|6717.06|6717.06|6717.06|6701.03|6701.03|0
1597229400000|2020-08-12 10:50:00|6717.44|6717.44|6724.33|6724.33|6728.71|6728.71|6717.44|6717.44|0
1597229700000|2020-08-12 10:55:00|6724.91|6724.91|6732.74|6732.74|6732.74|6732.74|6723.13|6723.13|0
1597230000000|2020-08-12 11:00:00|6732.16|6732.16|6731.33|6731.33|6734.52|6734.52|6724.44|6724.44|0
1597230300000|2020-08-12 11:05:00|6730.95|6730.95|6744.07|6744.07|6744.07|6744.07|6730.95|6730.95|0
1597230600000|2020-08-12 11:10:00|6742.8|6742.8|6735.64|6735.64|6742.8|6742.8|6729.31|6729.31|0
1597230900000|2020-08-12 11:15:00|6736.02|6736.02|6745.46|6745.46|6746.05|6746.05|6736.02|6736.02|0
1597231200000|2020-08-12 11:20:00|6744.89|6744.89|6742.58|6742.58|6747.11|6747.11|6740.63|6740.63|0
1597231500000|2020-08-12 11:25:00|6742.2|6742.2|6744.76|6744.76|6745.02|6745.02|6741.06|6741.06|0
1597231800000|2020-08-12 11:30:00|6745.52|6745.52|6756.97|6756.97|6756.97|6756.97|6745.52|6745.52|0
1597232100000|2020-08-12 11:35:00|6757.54|6757.54|6754.73|6754.73|6757.54|6757.54|6753.34|6753.34|0
1597232400000|2020-08-12 11:40:00|6754.35|6754.35|6751.2|6751.2|6754.35|6754.35|6747.91|6747.91|0
1597232700000|2020-08-12 11:45:00|6751.78|6751.78|6758.3|6758.3|6758.3|6758.3|6751.67|6751.67|0
1597233000000|2020-08-12 11:50:00|6757.92|6757.92|6759.96|6759.96|6762.12|6762.12|6755.07|6755.07|0
1597233300000|2020-08-12 11:55:00|6759.58|6759.58|6754.44|6754.44|6761.28|6761.28|6754.44|6754.44|0
1597233600000|2020-08-12 12:00:00|6754.69|6754.69|6757.49|6757.49|6761.71|6761.71|6754.69|6754.69|0
1597233900000|2020-08-12 12:05:00|6757.11|6757.11|6762.57|6762.57|6766.77|6766.77|6756.23|6756.23|0
1597234200000|2020-08-12 12:10:00|6761.99|6761.99|6761.39|6761.39|6764.76|6764.76|6759.23|6759.23|0
1597234500000|2020-08-12 12:15:00|6761.97|6761.97|6757.77|6757.77|6762.24|6762.24|6752.93|6752.93|0
1597234800000|2020-08-12 12:20:00|6757.67|6757.67|6767.78|6767.78|6767.78|6767.78|6755.37|6755.37|0
1597235100000|2020-08-12 12:25:00|6768.08|6768.08|6755.83|6755.83|6768.08|6768.08|6755.83|6755.83|0
1597235400000|2020-08-12 12:30:00|6754.79|6754.79|6753.08|6753.08|6759.14|6759.14|6750.3|6750.3|0
1597235700000|2020-08-12 12:35:00|6753.84|6753.84|6757.43|6757.43|6758.64|6758.64|6753.46|6753.46|0
1597236000000|2020-08-12 12:40:00|6757.05|6757.05|6756.46|6756.46|6760.75|6760.75|6756.46|6756.46|0
1597236300000|2020-08-12 12:45:00|6756.57|6756.57|6766.98|6766.98|6769.69|6769.69|6756.57|6756.57|0
1597236600000|2020-08-12 12:50:00|6767.23|6767.23|6767.69|6767.69|6772.47|6772.47|6765.55|6765.55|0
1597236900000|2020-08-12 12:55:00|6767.59|6767.59|6755.88|6755.88|6768.55|6768.55|6755.88|6755.88|0
1597237200000|2020-08-12 13:00:00|6755.63|6755.63|6770.17|6770.17|6773.38|6773.38|6755.63|6755.63|0
1597237500000|2020-08-12 13:05:00|6770.55|6770.55|6765.24|6765.24|6770.75|6770.75|6765.09|6765.09|0
1597237800000|2020-08-12 13:10:00|6765.34|6765.34|6753.78|6753.78|6766.35|6766.35|6752.51|6752.51|0
1597238100000|2020-08-12 13:15:00|6755.81|6755.81|6755.41|6755.41|6756.13|6756.13|6753.81|6753.81|0
1597238400000|2020-08-12 13:20:00|6755.51|6755.51|6760.92|6760.92|6762.07|6762.07|6754.08|6754.08|0
1597238700000|2020-08-12 13:25:00|6762.18|6762.18|6774.18|6774.18|6774.18|6774.18|6756.17|6756.17|0
1597239000000|2020-08-12 13:30:00|6774.76|6774.76|6770.88|6770.88|6776.38|6776.38|6766.01|6766.01|0
1597239300000|2020-08-12 13:35:00|6771.27|6771.27|6770.84|6770.84|6778.47|6778.47|6770.48|6770.48|0
1597239600000|2020-08-12 13:40:00|6770.94|6770.94|6765.36|6765.36|6771.2|6771.2|6765.17|6765.17|0
1597239900000|2020-08-12 13:45:00|6766.69|6766.69|6772.65|6772.65|6773.77|6773.77|6765.91|6765.91|0
1597240200000|2020-08-12 13:50:00|6772.85|6772.85|6782.34|6782.34|6782.34|6782.34|6772.85|6772.85|0
1597240500000|2020-08-12 13:55:00|6782.72|6782.72|6777.04|6777.04|6782.72|6782.72|6771.12|6771.12|0
1597240800000|2020-08-12 14:00:00|6777.42|6777.42|6776.71|6776.71|6778|6778|6771.31|6771.31|0
1597241100000|2020-08-12 14:05:00|6777.09|6777.09|6775.21|6775.21|6784.11|6784.11|6772.44|6772.44|0
1597241400000|2020-08-12 14:10:00|6775.47|6775.47|6776.83|6776.83|6785.13|6785.13|6773.94|6773.94|0
1597241700000|2020-08-12 14:15:00|6776.45|6776.45|6785.79|6785.79|6787.56|6787.56|6776.27|6776.27|0
1597242000000|2020-08-12 14:20:00|6786.75|6786.75|6796.41|6796.41|6801.28|6801.28|6785.6|6785.6|0
1597242300000|2020-08-12 14:25:00|6796.79|6796.79|6781.22|6781.22|6797.05|6797.05|6779.85|6779.85|0
1597242600000|2020-08-12 14:30:00|6781.48|6781.48|6782.78|6782.78|6790.3|6790.3|6781.45|6781.45|0
1597242900000|2020-08-12 14:35:00|6783.36|6783.36|6783.34|6783.34|6788.11|6788.11|6781.97|6781.97|0
1597243200000|2020-08-12 14:40:00|6783.72|6783.72|6785.51|6785.51|6791.22|6791.22|6783.72|6783.72|0
1597243500000|2020-08-12 14:45:00|6786.08|6786.08|6781.02|6781.02|6788.62|6788.62|6781.02|6781.02|0
1597243800000|2020-08-12 14:50:00|6781.13|6781.13|6779.46|6779.46|6787.66|6787.66|6779.46|6779.46|0
1597244100000|2020-08-12 14:55:00|6779.26|6779.26|6766.33|6766.33|6783.79|6783.79|6765.85|6765.85|0
1597244400000|2020-08-12 15:00:00|6765.37|6765.37|6773.81|6773.81|6777.56|6777.56|6763.72|6763.72|0
1597244700000|2020-08-12 15:05:00|6773.43|6773.43|6778.38|6778.38|6780.87|6780.87|6771.09|6771.09|0
1597245000000|2020-08-12 15:10:00|6778.48|6778.48|6765.77|6765.77|6779.75|6779.75|6765.66|6765.66|0
1597245300000|2020-08-12 15:15:00|6765.87|6765.87|6746.8|6746.8|6766.23|6766.23|6746.8|6746.8|0
1597245600000|2020-08-12 15:20:00|6746.42|6746.42|6752.93|6752.93|6752.93|6752.93|6740.71|6740.71|0
1597245900000|2020-08-12 15:25:00|6753.03|6753.03|6764.43|6764.43|6764.43|6764.43|6743.2|6743.2|0
1597302900000|2020-08-13 07:15:00|6628.83|6628.83|6665.32|6665.32|6665.32|6665.32|6628.83|6628.83|0
1597303200000|2020-08-13 07:20:00|6668.37|6668.37|6679.87|6679.87|6685.33|6685.33|6659.01|6659.01|0
1597303500000|2020-08-13 07:25:00|6680.63|6680.63|6643.36|6643.36|6681.02|6681.02|6639.68|6639.68|0
1597303800000|2020-08-13 07:30:00|6642.84|6642.84|6662.96|6662.96|6667.54|6667.54|6640.06|6640.06|0
1597304100000|2020-08-13 07:35:00|6665.49|6665.49|6663.96|6663.96|6670.82|6670.82|6659.52|6659.52|0
1597304400000|2020-08-13 07:40:00|6660.15|6660.15|6673.75|6673.75|6677.55|6677.55|6660.15|6660.15|0
1597304700000|2020-08-13 07:45:00|6675.48|6675.48|6659.12|6659.12|6681.27|6681.27|6658.49|6658.49|0
1597305000000|2020-08-13 07:50:00|6660.26|6660.26|6661.47|6661.47|6670.86|6670.86|6660.26|6660.26|0
1597305300000|2020-08-13 07:55:00|6661.85|6661.85|6664.95|6664.95|6668.25|6668.25|6657.2|6657.2|0
1597305600000|2020-08-13 08:00:00|6665.21|6665.21|6659.91|6659.91|6674.82|6674.82|6659.53|6659.53|0
1597305900000|2020-08-13 08:05:00|6662.02|6662.02|6643.24|6643.24|6662.02|6662.02|6640.24|6640.24|0
1597306200000|2020-08-13 08:10:00|6643.62|6643.62|6649.61|6649.61|6649.61|6649.61|6643.39|6643.39|0
1597306500000|2020-08-13 08:15:00|6647.58|6647.58|6649.14|6649.14|6649.14|6649.14|6643|6643|0
1597306800000|2020-08-13 08:20:00|6649.71|6649.71|6654.51|6654.51|6657.35|6657.35|6644.16|6644.16|0
1597307100000|2020-08-13 08:25:00|6654.25|6654.25|6646.08|6646.08|6657.42|6657.42|6646.08|6646.08|0
1597307400000|2020-08-13 08:30:00|6646.28|6646.28|6648.1|6648.1|6648.1|6648.1|6635.58|6635.58|0
1597307700000|2020-08-13 08:35:00|6648.3|6648.3|6658.52|6658.52|6659.53|6659.53|6648.2|6648.2|0
1597308000000|2020-08-13 08:40:00|6658.31|6658.31|6645.69|6645.69|6658.31|6658.31|6643.88|6643.88|0
1597308300000|2020-08-13 08:45:00|6646.96|6646.96|6651.6|6651.6|6657.79|6657.79|6644.73|6644.73|0
1597308600000|2020-08-13 08:50:00|6654.14|6654.14|6651.14|6651.14|6654.14|6654.14|6647.72|6647.72|0
1597308900000|2020-08-13 08:55:00|6648.6|6648.6|6647.25|6647.25|6651.9|6651.9|6646.15|6646.15|0
1597309200000|2020-08-13 09:00:00|6648.52|6648.52|6651.16|6651.16|6651.16|6651.16|6648.07|6648.07|0
1597309500000|2020-08-13 09:05:00|6649.89|6649.89|6651.28|6651.28|6652.62|6652.62|6647.49|6647.49|0
1597309800000|2020-08-13 09:10:00|6650.01|6650.01|6654.93|6654.93|6654.93|6654.93|6648.98|6648.98|0
1597310100000|2020-08-13 09:15:00|6655.31|6655.31|6662.19|6662.19|6663.14|6663.14|6653.7|6653.7|0
1597310400000|2020-08-13 09:20:00|6661.43|6661.43|6655.62|6655.62|6662.7|6662.7|6655.52|6655.52|0
1597310700000|2020-08-13 09:25:00|6655.24|6655.24|6662.44|6662.44|6662.44|6662.44|6647|6647|0
1597311000000|2020-08-13 09:30:00|6661.18|6661.18|6664.6|6664.6|6668.64|6668.64|6660.54|6660.54|0
1597311300000|2020-08-13 09:35:00|6665.17|6665.17|6668.18|6668.18|6675.84|6675.84|6665.17|6665.17|0
1597311600000|2020-08-13 09:40:00|6667.83|6667.83|6671.42|6671.42|6671.42|6671.42|6662.51|6662.51|0
1597311900000|2020-08-13 09:45:00|6670.84|6670.84|6670.04|6670.04|6675.11|6675.11|6665.76|6665.76|0
1597312200000|2020-08-13 09:50:00|6669.28|6669.28|6664.26|6664.26|6669.28|6669.28|6663.18|6663.18|0
1597312500000|2020-08-13 09:55:00|6664.05|6664.05|6660.57|6660.57|6666.44|6666.44|6657.65|6657.65|0
1597312800000|2020-08-13 10:00:00|6660.67|6660.67|6649.7|6649.7|6661.05|6661.05|6645.27|6645.27|0
1597313100000|2020-08-13 10:05:00|6649.45|6649.45|6654.5|6654.5|6654.5|6654.5|6649.45|6649.45|0
1597313400000|2020-08-13 10:10:00|6655.08|6655.08|6642.67|6642.67|6655.18|6655.18|6642.1|6642.1|0
1597313700000|2020-08-13 10:15:00|6642.62|6642.62|6646.24|6646.24|6649.46|6649.46|6640.18|6640.18|0
1597314000000|2020-08-13 10:20:00|6645.08|6645.08|6649.88|6649.88|6650.47|6650.47|6642.67|6642.67|0
1597314300000|2020-08-13 10:25:00|6648.73|6648.73|6648.08|6648.08|6650.29|6650.29|6646.81|6646.81|0
1597314600000|2020-08-13 10:30:00|6646.81|6646.81|6649.36|6649.36|6649.56|6649.56|6643.23|6643.23|0
1597314900000|2020-08-13 10:35:00|6649.46|6649.46|6655.81|6655.81|6655.81|6655.81|6649.08|6649.08|0
1597315200000|2020-08-13 10:40:00|6657.08|6657.08|6654.52|6654.52|6658.73|6658.73|6654.52|6654.52|0
1597315500000|2020-08-13 10:45:00|6655.1|6655.1|6659.83|6659.83|6659.83|6659.83|6654.12|6654.12|0
1597315800000|2020-08-13 10:50:00|6658.67|6658.67|6647.18|6647.18|6658.67|6658.67|6647.18|6647.18|0
1597316100000|2020-08-13 10:55:00|6646.6|6646.6|6636.17|6636.17|6646.6|6646.6|6633.65|6633.65|0
1597316400000|2020-08-13 11:00:00|6637.09|6637.09|6638.9|6638.9|6643.94|6643.94|6633.05|6633.05|0
1597316700000|2020-08-13 11:05:00|6639.16|6639.16|6634.48|6634.48|6639.57|6639.57|6631.51|6631.51|0
1597317000000|2020-08-13 11:10:00|6635.74|6635.74|6635.74|6635.74|6636.02|6636.02|6633.82|6633.82|0
1597317300000|2020-08-13 11:15:00|6636|6636|6643.98|6643.98|6644.13|6644.13|6635.79|6635.79|0
1597317600000|2020-08-13 11:20:00|6644.56|6644.56|6641.44|6641.44|6646.21|6646.21|6640.43|6640.43|0
1597317900000|2020-08-13 11:25:00|6640.17|6640.17|6638.12|6638.12|6640.96|6640.96|6635.52|6635.52|0
1597318200000|2020-08-13 11:30:00|6635.59|6635.59|6632.58|6632.58|6635.59|6635.59|6630.67|6630.67|0
1597318500000|2020-08-13 11:35:00|6633.34|6633.34|6643.73|6643.73|6643.73|6643.73|6631.16|6631.16|0
1597318800000|2020-08-13 11:40:00|6643.83|6643.83|6640.72|6640.72|6646.16|6646.16|6640.67|6640.67|0
1597319100000|2020-08-13 11:45:00|6640.82|6640.82|6650.12|6650.12|6653.42|6653.42|6640.82|6640.82|0
1597319400000|2020-08-13 11:50:00|6650.5|6650.5|6647.62|6647.62|6651.95|6651.95|6646.56|6646.56|0
1597319700000|2020-08-13 11:55:00|6647.24|6647.24|6650.36|6650.36|6650.62|6650.62|6645.59|6645.59|0
1597320000000|2020-08-13 12:00:00|6650.74|6650.74|6647.82|6647.82|6651.32|6651.32|6647.24|6647.24|0
1597320300000|2020-08-13 12:05:00|6648.39|6648.39|6650.24|6650.24|6650.24|6650.24|6647.22|6647.22|0
1597320600000|2020-08-13 12:10:00|6651|6651|6661.48|6661.48|6661.48|6661.48|6651|6651|0
1597320900000|2020-08-13 12:15:00|6661.27|6661.27|6653.69|6653.69|6663.75|6663.75|6653.43|6653.43|0
1597321200000|2020-08-13 12:20:00|6652.92|6652.92|6651.51|6651.51|6654.57|6654.57|6644.14|6644.14|0
1597321500000|2020-08-13 12:25:00|6651.13|6651.13|6648.46|6648.46|6656.04|6656.04|6647.78|6647.78|0
1597321800000|2020-08-13 12:30:00|6650.8|6650.8|6661.92|6661.92|6662.6|6662.6|6650.8|6650.8|0
1597322100000|2020-08-13 12:35:00|6661.16|6661.16|6660.45|6660.45|6663.45|6663.45|6657.71|6657.71|0
1597322400000|2020-08-13 12:40:00|6660.65|6660.65|6660.72|6660.72|6665.69|6665.69|6659.59|6659.59|0
1597322700000|2020-08-13 12:45:00|6660.14|6660.14|6666.7|6666.7|6666.7|6666.7|6659.23|6659.23|0
1597323000000|2020-08-13 12:50:00|6666.13|6666.13|6659.57|6659.57|6666.13|6666.13|6654.45|6654.45|0
1597323300000|2020-08-13 12:55:00|6660.15|6660.15|6667.85|6667.85|6668.37|6668.37|6660.15|6660.15|0
1597323600000|2020-08-13 13:00:00|6667.28|6667.28|6653.08|6653.08|6670.26|6670.26|6651.81|6651.81|0
1597323900000|2020-08-13 13:05:00|6652.7|6652.7|6648.96|6648.96|6653.28|6653.28|6648.96|6648.96|0
1597324200000|2020-08-13 13:10:00|6647.69|6647.69|6636.27|6636.27|6647.69|6647.69|6632.58|6632.58|0
1597324500000|2020-08-13 13:15:00|6635.7|6635.7|6635.39|6635.39|6640.71|6640.71|6635.39|6635.39|0
1597324800000|2020-08-13 13:20:00|6635.65|6635.65|6643.88|6643.88|6644.67|6644.67|6635.65|6635.65|0
1597325100000|2020-08-13 13:25:00|6643.5|6643.5|6636.02|6636.02|6643.62|6643.62|6636.02|6636.02|0
1597325400000|2020-08-13 13:30:00|6634.75|6634.75|6630.53|6630.53|6639.51|6639.51|6615.73|6615.73|0
1597325700000|2020-08-13 13:35:00|6629.27|6629.27|6629.25|6629.25|6629.27|6629.27|6623.5|6623.5|0
1597326000000|2020-08-13 13:40:00|6626.72|6626.72|6646.27|6646.27|6647.54|6647.54|6618.95|6618.95|0
1597326300000|2020-08-13 13:45:00|6646.65|6646.65|6642.28|6642.28|6648.81|6648.81|6642.28|6642.28|0
1597326600000|2020-08-13 13:50:00|6642.17|6642.17|6647.92|6647.92|6648.56|6648.56|6641.58|6641.58|0
1597326900000|2020-08-13 13:55:00|6646.66|6646.66|6642.56|6642.56|6648.41|6648.41|6642.32|6642.32|0
1597327200000|2020-08-13 14:00:00|6641.29|6641.29|6639.82|6639.82|6642.11|6642.11|6636.5|6636.5|0
1597327500000|2020-08-13 14:05:00|6639.24|6639.24|6632.35|6632.35|6639.24|6639.24|6629.69|6629.69|0
1597327800000|2020-08-13 14:10:00|6629.81|6629.81|6627.02|6627.02|6633.62|6633.62|6627.02|6627.02|0
1597328100000|2020-08-13 14:15:00|6626.92|6626.92|6617.85|6617.85|6626.92|6626.92|6615.13|6615.13|0
1597328400000|2020-08-13 14:20:00|6617.6|6617.6|6606.19|6606.19|6618.87|6618.87|6606.17|6606.17|0
1597328700000|2020-08-13 14:25:00|6606.7|6606.7|6604.57|6604.57|6607.16|6607.16|6603.88|6603.88|0
1597329000000|2020-08-13 14:30:00|6603.3|6603.3|6604.59|6604.59|6607.98|6607.98|6602.16|6602.16|0
1597329300000|2020-08-13 14:35:00|6603.32|6603.32|6610.28|6610.28|6610.28|6610.28|6600.2|6600.2|0
1597329600000|2020-08-13 14:40:00|6612.82|6612.82|6606.22|6606.22|6613.73|6613.73|6604.95|6604.95|0
1597329900000|2020-08-13 14:45:00|6606.8|6606.8|6601.35|6601.35|6606.8|6606.8|6601.35|6601.35|0
1597330200000|2020-08-13 14:50:00|6600.09|6600.09|6601.09|6601.09|6601.09|6601.09|6595.61|6595.61|0
1597330500000|2020-08-13 14:55:00|6600.84|6600.84|6602.02|6602.02|6602.02|6602.02|6596.43|6596.43|0
1597330800000|2020-08-13 15:00:00|6602.37|6602.37|6601.82|6601.82|6602.9|6602.9|6599.74|6599.74|0
1597331100000|2020-08-13 15:05:00|6601.92|6601.92|6599.81|6599.81|6602.3|6602.3|6597.48|6597.48|0
1597331400000|2020-08-13 15:10:00|6598.54|6598.54|6603.86|6603.86|6603.86|6603.86|6594.07|6594.07|0
1597331700000|2020-08-13 15:15:00|6603.47|6603.47|6597.22|6597.22|6604.68|6604.68|6595.29|6595.29|0
1597332000000|2020-08-13 15:20:00|6597.12|6597.12|6593.26|6593.26|6597.12|6597.12|6591.53|6591.53|0
1597332300000|2020-08-13 15:25:00|6593.16|6593.16|6602.02|6602.02|6604.1|6604.1|6591.61|6591.61|0
1597389300000|2020-08-14 07:15:00|6505.5|6505.5|6523.61|6523.61|6523.61|6523.61|6492.5|6492.5|0
1597389600000|2020-08-14 07:20:00|6522.34|6522.34|6534.55|6534.55|6536.71|6536.71|6520.18|6520.18|0
1597389900000|2020-08-14 07:25:00|6535.82|6535.82|6557.47|6557.47|6558.74|6558.74|6535.82|6535.82|0
1597390200000|2020-08-14 07:30:00|6553.21|6553.21|6536.32|6536.32|6553.86|6553.86|6533.78|6533.78|0
1597390500000|2020-08-14 07:35:00|6532.51|6532.51|6538.75|6538.75|6542.16|6542.16|6529.19|6529.19|0
1597390800000|2020-08-14 07:40:00|6540.02|6540.02|6523.11|6523.11|6540.59|6540.59|6521.85|6521.85|0
1597391100000|2020-08-14 07:45:00|6522.54|6522.54|6493.82|6493.82|6523.99|6523.99|6492.44|6492.44|0
1597391400000|2020-08-14 07:50:00|6493.57|6493.57|6481.48|6481.48|6493.57|6493.57|6475.58|6475.58|0
1597391700000|2020-08-14 07:55:00|6478.95|6478.95|6487.56|6487.56|6499.36|6499.36|6469.34|6469.34|0
1597392000000|2020-08-14 08:00:00|6486.41|6486.41|6460.3|6460.3|6486.41|6486.41|6456.34|6456.34|0
1597392300000|2020-08-14 08:05:00|6460.61|6460.61|6443.94|6443.94|6460.99|6460.99|6440.84|6440.84|0
1597392600000|2020-08-14 08:10:00|6443.18|6443.18|6455.06|6455.06|6455.06|6455.06|6441|6441|0
1597392900000|2020-08-14 08:15:00|6454.3|6454.3|6443.7|6443.7|6460.53|6460.53|6443.7|6443.7|0
1597393200000|2020-08-14 08:20:00|6443.49|6443.49|6437.58|6437.58|6443.49|6443.49|6420.12|6420.12|0
1597393500000|2020-08-14 08:25:00|6436.31|6436.31|6449.34|6449.34|6450.13|6450.13|6432.45|6432.45|0
1597393800000|2020-08-14 08:30:00|6446.7|6446.7|6417.77|6417.77|6446.7|6446.7|6417.19|6417.19|0
1597394100000|2020-08-14 08:35:00|6418.15|6418.15|6434.5|6434.5|6436.67|6436.67|6411.05|6411.05|0
1597394400000|2020-08-14 08:40:00|6434.88|6434.88|6423.59|6423.59|6434.88|6434.88|6423.48|6423.48|0
1597394700000|2020-08-14 08:45:00|6421.91|6421.91|6399.49|6399.49|6423.18|6423.18|6396.22|6396.22|0
1597395000000|2020-08-14 08:50:00|6399.59|6399.59|6404.33|6404.33|6404.33|6404.33|6385.97|6385.97|0
1597395300000|2020-08-14 08:55:00|6406.87|6406.87|6400.57|6400.57|6411.31|6411.31|6400.46|6400.46|0
1597395600000|2020-08-14 09:00:00|6398.04|6398.04|6390.88|6390.88|6398.04|6398.04|6383.43|6383.43|0
1597395900000|2020-08-14 09:05:00|6392.45|6392.45|6395.27|6395.27|6396.33|6396.33|6391.1|6391.1|0
1597396200000|2020-08-14 09:10:00|6395.65|6395.65|6403.48|6403.48|6403.48|6403.48|6387.12|6387.12|0
1597396500000|2020-08-14 09:15:00|6400.94|6400.94|6426.14|6426.14|6429.2|6429.2|6400.94|6400.94|0
1597396800000|2020-08-14 09:20:00|6423.6|6423.6|6408.8|6408.8|6423.6|6423.6|6406.43|6406.43|0
1597397100000|2020-08-14 09:25:00|6407.53|6407.53|6413.74|6413.74|6415.22|6415.22|6401.39|6401.39|0
1597397400000|2020-08-14 09:30:00|6412.48|6412.48|6414.11|6414.11|6420.17|6420.17|6410.34|6410.34|0
1597397700000|2020-08-14 09:35:00|6415.38|6415.38|6408.54|6408.54|6415.38|6415.38|6406.73|6406.73|0
1597398000000|2020-08-14 09:40:00|6407.27|6407.27|6414.6|6414.6|6416.63|6416.63|6406.13|6406.13|0
1597398300000|2020-08-14 09:45:00|6414.22|6414.22|6412.88|6412.88|6415.31|6415.31|6410.72|6410.72|0
1597398600000|2020-08-14 09:50:00|6412.98|6412.98|6416.46|6416.46|6416.46|6416.46|6412.6|6412.6|0
1597398900000|2020-08-14 09:55:00|6416.84|6416.84|6421.79|6421.79|6423.26|6423.26|6416.84|6416.84|0
1597399200000|2020-08-14 10:00:00|6421.69|6421.69|6432.3|6432.3|6435.91|6435.91|6420.93|6420.93|0
1597399500000|2020-08-14 10:05:00|6432.2|6432.2|6416.53|6416.53|6432.2|6432.2|6416.53|6416.53|0
1597399800000|2020-08-14 10:10:00|6415.81|6415.81|6412.9|6412.9|6415.81|6415.81|6405.21|6405.21|0
1597400100000|2020-08-14 10:15:00|6413.28|6413.28|6415.44|6415.44|6415.44|6415.44|6411.37|6411.37|0
1597400400000|2020-08-14 10:20:00|6415.74|6415.74|6422.07|6422.07|6423.6|6423.6|6415.74|6415.74|0
1597400700000|2020-08-14 10:25:00|6422.83|6422.83|6420.32|6420.32|6423.31|6423.31|6419.55|6419.55|0
1597401000000|2020-08-14 10:30:00|6420.52|6420.52|6427.9|6427.9|6427.9|6427.9|6420.21|6420.21|0
1597401300000|2020-08-14 10:35:00|6427.7|6427.7|6435.4|6435.4|6436.01|6436.01|6427.7|6427.7|0
1597401600000|2020-08-14 10:40:00|6434.13|6434.13|6428.53|6428.53|6436.18|6436.18|6428.12|6428.12|0
1597401900000|2020-08-14 10:45:00|6429.11|6429.11|6445.94|6445.94|6445.94|6445.94|6429.11|6429.11|0
1597402200000|2020-08-14 10:50:00|6446.32|6446.32|6448.06|6448.06|6448.65|6448.65|6445.44|6445.44|0
1597402500000|2020-08-14 10:55:00|6450.6|6450.6|6450.85|6450.85|6455.11|6455.11|6449.96|6449.96|0
1597402800000|2020-08-14 11:00:00|6450.03|6450.03|6458.26|6458.26|6460.04|6460.04|6450.03|6450.03|0
1597403100000|2020-08-14 11:05:00|6458.15|6458.15|6450.97|6450.97|6458.25|6458.25|6449.32|6449.32|0
1597403400000|2020-08-14 11:10:00|6451.07|6451.07|6458.1|6458.1|6458.1|6458.1|6450.56|6450.56|0
1597403700000|2020-08-14 11:15:00|6458|6458|6447.57|6447.57|6458|6458|6447.57|6447.57|0
1597404000000|2020-08-14 11:20:00|6447.19|6447.19|6457.13|6457.13|6457.13|6457.13|6446.81|6446.81|0
1597404300000|2020-08-14 11:25:00|6456.12|6456.12|6467.56|6467.56|6467.56|6467.56|6456.12|6456.12|0
1597404600000|2020-08-14 11:30:00|6466.98|6466.98|6476.91|6476.91|6476.91|6476.91|6466.98|6466.98|0
1597404900000|2020-08-14 11:35:00|6476.65|6476.65|6468.09|6468.09|6477.23|6477.23|6467.51|6467.51|0
1597405200000|2020-08-14 11:40:00|6469.35|6469.35|6481.63|6481.63|6481.63|6481.63|6469.35|6469.35|0
1597405500000|2020-08-14 11:45:00|6481.06|6481.06|6480.23|6480.23|6482.31|6482.31|6479.79|6479.79|0
1597405800000|2020-08-14 11:50:00|6480.03|6480.03|6479.2|6479.2|6480.03|6480.03|6475.44|6475.44|0
1597406100000|2020-08-14 11:55:00|6479.4|6479.4|6485.82|6485.82|6485.82|6485.82|6479.4|6479.4|0
1597406400000|2020-08-14 12:00:00|6486.33|6486.33|6487.02|6487.02|6489.58|6489.58|6484.82|6484.82|0
1597406700000|2020-08-14 12:05:00|6488.29|6488.29|6484.22|6484.22|6492.84|6492.84|6484.22|6484.22|0
1597407000000|2020-08-14 12:10:00|6483.65|6483.65|6495.79|6495.79|6496.05|6496.05|6482.7|6482.7|0
1597407300000|2020-08-14 12:15:00|6494.52|6494.52|6496.65|6496.65|6497|6497|6493.26|6493.26|0
1597407600000|2020-08-14 12:20:00|6496.27|6496.27|6488.02|6488.02|6496.65|6496.65|6486.75|6486.75|0
1597407900000|2020-08-14 12:25:00|6487.64|6487.64|6498.47|6498.47|6499.8|6499.8|6487.06|6487.06|0
1597408200000|2020-08-14 12:30:00|6499.62|6499.62|6506.06|6506.06|6506.82|6506.82|6489.7|6489.7|0
1597408500000|2020-08-14 12:35:00|6506.16|6506.16|6498.22|6498.22|6506.16|6506.16|6497.53|6497.53|0
1597408800000|2020-08-14 12:40:00|6498.27|6498.27|6490.03|6490.03|6498.96|6498.96|6490.03|6490.03|0
1597409100000|2020-08-14 12:45:00|6491.29|6491.29|6480.4|6480.4|6491.29|6491.29|6477.1|6477.1|0
1597409400000|2020-08-14 12:50:00|6479.64|6479.64|6479.33|6479.33|6484.45|6484.45|6479.29|6479.29|0
1597409700000|2020-08-14 12:55:00|6480.48|6480.48|6473.07|6473.07|6480.48|6480.48|6472.84|6472.84|0
1597410000000|2020-08-14 13:00:00|6473.17|6473.17|6459.62|6459.62|6474.87|6474.87|6455.94|6455.94|0
1597410300000|2020-08-14 13:05:00|6459.83|6459.83|6461.5|6461.5|6463.03|6463.03|6458.48|6458.48|0
1597410600000|2020-08-14 13:10:00|6462.77|6462.77|6461.47|6461.47|6467.18|6467.18|6460.89|6460.89|0
1597410900000|2020-08-14 13:15:00|6461.62|6461.62|6459.83|6459.83|6463.84|6463.84|6459.83|6459.83|0
1597411200000|2020-08-14 13:20:00|6459.25|6459.25|6458.44|6458.44|6459.25|6459.25|6454.17|6454.17|0
1597411500000|2020-08-14 13:25:00|6458.54|6458.54|6456.5|6456.5|6458.67|6458.67|6454.38|6454.38|0
1597411800000|2020-08-14 13:30:00|6457.07|6457.07|6458.62|6458.62|6464.84|6464.84|6450.02|6450.02|0
1597412100000|2020-08-14 13:35:00|6458.77|6458.77|6463.51|6463.51|6463.51|6463.51|6455.13|6455.13|0
1597412400000|2020-08-14 13:40:00|6463.26|6463.26|6463.57|6463.57|6464.83|6464.83|6459.34|6459.34|0
1597412700000|2020-08-14 13:45:00|6464.71|6464.71|6457.37|6457.37|6467.83|6467.83|6453.19|6453.19|0
1597413000000|2020-08-14 13:50:00|6456.99|6456.99|6471.32|6471.32|6471.32|6471.32|6452.57|6452.57|0
1597413300000|2020-08-14 13:55:00|6472.59|6472.59|6476.01|6476.01|6476.01|6476.01|6470.34|6470.34|0
1597413600000|2020-08-14 14:00:00|6475.91|6475.91|6475.77|6475.77|6486.33|6486.33|6475.07|6475.07|0
1597413900000|2020-08-14 14:05:00|6473.23|6473.23|6485.47|6485.47|6485.47|6485.47|6473.23|6473.23|0
1597414200000|2020-08-14 14:10:00|6486.04|6486.04|6474.23|6474.23|6486.04|6486.04|6474.23|6474.23|0
1597414500000|2020-08-14 14:15:00|6475.5|6475.5|6470.76|6470.76|6475.5|6475.5|6464.64|6464.64|0
1597414800000|2020-08-14 14:20:00|6472.03|6472.03|6487.25|6487.25|6489.28|6489.28|6470.76|6470.76|0
1597415100000|2020-08-14 14:25:00|6486.69|6486.69|6470.58|6470.58|6486.69|6486.69|6470.58|6470.58|0
1597415400000|2020-08-14 14:30:00|6473.12|6473.12|6484.89|6484.89|6486.32|6486.32|6473.12|6473.12|0
1597415700000|2020-08-14 14:35:00|6486.42|6486.42|6489.88|6489.88|6490.26|6490.26|6477.99|6477.99|0
1597416000000|2020-08-14 14:40:00|6488.61|6488.61|6495.98|6495.98|6497.67|6497.67|6488.03|6488.03|0
1597416300000|2020-08-14 14:45:00|6495.72|6495.72|6502.03|6502.03|6505.27|6505.27|6495.72|6495.72|0
1597416600000|2020-08-14 14:50:00|6500.76|6500.76|6502.07|6502.07|6506.37|6506.37|6500.08|6500.08|0
1597416900000|2020-08-14 14:55:00|6501.43|6501.43|6498.45|6498.45|6502.52|6502.52|6493.14|6493.14|0
1597417200000|2020-08-14 15:00:00|6497.94|6497.94|6494.97|6494.97|6501.69|6501.69|6494.47|6494.47|0
1597417500000|2020-08-14 15:05:00|6493.71|6493.71|6502.02|6502.02|6507.13|6507.13|6491.6|6491.6|0
1597417800000|2020-08-14 15:10:00|6503.28|6503.28|6492.12|6492.12|6504.55|6504.55|6492.12|6492.12|0
1597418100000|2020-08-14 15:15:00|6492.69|6492.69|6493.56|6493.56|6496.13|6496.13|6491.96|6491.96|0
1597418400000|2020-08-14 15:20:00|6492.29|6492.29|6508.01|6508.01|6514.69|6514.69|6492.29|6492.29|0
1597418700000|2020-08-14 15:25:00|6508.11|6508.11|6506.13|6506.13|6513.8|6513.8|6506|6506|0
1597648500000|2020-08-17 07:15:00|6469.57|6469.57|6471.28|6471.28|6489.49|6489.49|6459.59|6459.59|0
1597648800000|2020-08-17 07:20:00|6472.54|6472.54|6465.94|6465.94|6472.54|6472.54|6443.79|6443.79|0
1597649100000|2020-08-17 07:25:00|6465.56|6465.56|6495.88|6495.88|6501|6501|6465.56|6465.56|0
1597649400000|2020-08-17 07:30:00|6495.12|6495.12|6515.88|6515.88|6532.27|6532.27|6495.12|6495.12|0
1597649700000|2020-08-17 07:35:00|6514.61|6514.61|6496.79|6496.79|6516.29|6516.29|6494.38|6494.38|0
1597650000000|2020-08-17 07:40:00|6496.22|6496.22|6499.62|6499.62|6510.85|6510.85|6490.14|6490.14|0
1597650300000|2020-08-17 07:45:00|6500.38|6500.38|6515.31|6515.31|6517.01|6517.01|6500.38|6500.38|0
1597650600000|2020-08-17 07:50:00|6515.21|6515.21|6521.08|6521.08|6521.08|6521.08|6508.33|6508.33|0
1597650900000|2020-08-17 07:55:00|6521.46|6521.46|6533.3|6533.3|6534.39|6534.39|6516.61|6516.61|0
1597651200000|2020-08-17 08:00:00|6532.72|6532.72|6500.8|6500.8|6533.87|6533.87|6495.87|6495.87|0
1597651500000|2020-08-17 08:05:00|6501.37|6501.37|6507.09|6507.09|6511.12|6511.12|6501.37|6501.37|0
1597651800000|2020-08-17 08:10:00|6505.82|6505.82|6516.11|6516.11|6517.37|6517.37|6503.02|6503.02|0
1597652100000|2020-08-17 08:15:00|6518.64|6518.64|6517.86|6517.86|6527.32|6527.32|6509.08|6509.08|0
1597652400000|2020-08-17 08:20:00|6516.59|6516.59|6516.72|6516.72|6516.72|6516.72|6509.67|6509.67|0
1597652700000|2020-08-17 08:25:00|6514.19|6514.19|6508.94|6508.94|6514.19|6514.19|6494.74|6494.74|0
1597653000000|2020-08-17 08:30:00|6507.67|6507.67|6516.62|6516.62|6522.88|6522.88|6507.67|6507.67|0
1597653300000|2020-08-17 08:35:00|6516.05|6516.05|6506.62|6506.62|6520.17|6520.17|6506.24|6506.24|0
1597653600000|2020-08-17 08:40:00|6506.24|6506.24|6527.2|6527.2|6527.2|6527.2|6494.87|6494.87|0
1597653900000|2020-08-17 08:45:00|6528.47|6528.47|6524.1|6524.1|6530.14|6530.14|6524.1|6524.1|0
1597654200000|2020-08-17 08:50:00|6525.37|6525.37|6516.64|6516.64|6528.66|6528.66|6514.53|6514.53|0
1597654500000|2020-08-17 08:55:00|6516.38|6516.38|6515.37|6515.37|6520.66|6520.66|6507.42|6507.42|0
1597654800000|2020-08-17 09:00:00|6515.75|6515.75|6525|6525|6525|6525|6513.48|6513.48|0
1597655100000|2020-08-17 09:05:00|6528.24|6528.24|6540.36|6540.36|6540.73|6540.73|6527.93|6527.93|0
1597655400000|2020-08-17 09:10:00|6539.09|6539.09|6539.1|6539.1|6542.76|6542.76|6534.45|6534.45|0
1597655700000|2020-08-17 09:15:00|6535.42|6535.42|6539.44|6539.44|6539.44|6539.44|6531.99|6531.99|0
1597656000000|2020-08-17 09:20:00|6539.69|6539.69|6541.82|6541.82|6547.37|6547.37|6537.44|6537.44|0
1597656300000|2020-08-17 09:25:00|6540.55|6540.55|6535|6535|6541.39|6541.39|6535|6535|0
1597656600000|2020-08-17 09:30:00|6533.74|6533.74|6525.83|6525.83|6533.74|6533.74|6522.07|6522.07|0
1597656900000|2020-08-17 09:35:00|6524.56|6524.56|6515.65|6515.65|6527.09|6527.09|6512.53|6512.53|0
1597657200000|2020-08-17 09:40:00|6515.39|6515.39|6503|6503|6515.39|6515.39|6503|6503|0
1597657500000|2020-08-17 09:45:00|6503.95|6503.95|6507.12|6507.12|6511.93|6511.93|6503.95|6503.95|0
1597657800000|2020-08-17 09:50:00|6507.51|6507.51|6514.22|6514.22|6514.48|6514.48|6505.95|6505.95|0
1597658100000|2020-08-17 09:55:00|6514.6|6514.6|6510.68|6510.68|6514.6|6514.6|6508.84|6508.84|0
1597658400000|2020-08-17 10:00:00|6510.21|6510.21|6499.99|6499.99|6510.21|6510.21|6497.46|6497.46|0
1597658700000|2020-08-17 10:05:00|6499.61|6499.61|6506.97|6506.97|6507.65|6507.65|6499.61|6499.61|0
1597659000000|2020-08-17 10:10:00|6508.24|6508.24|6511.99|6511.99|6514.79|6514.79|6508.24|6508.24|0
1597659300000|2020-08-17 10:15:00|6510.72|6510.72|6513.47|6513.47|6514.74|6514.74|6508|6508|0
1597659600000|2020-08-17 10:20:00|6512.2|6512.2|6510.22|6510.22|6513.47|6513.47|6506.97|6506.97|0
1597659900000|2020-08-17 10:25:00|6510.6|6510.6|6524.16|6524.16|6526.28|6526.28|6510.6|6510.6|0
1597660200000|2020-08-17 10:30:00|6524.54|6524.54|6536.5|6536.5|6536.91|6536.91|6524.54|6524.54|0
1597660500000|2020-08-17 10:35:00|6536.12|6536.12|6538.18|6538.18|6538.18|6538.18|6533.32|6533.32|0
1597660800000|2020-08-17 10:40:00|6539.45|6539.45|6540.07|6540.07|6545.48|6545.48|6539.45|6539.45|0
1597661100000|2020-08-17 10:45:00|6539.69|6539.69|6542.35|6542.35|6546.42|6546.42|6537.63|6537.63|0
1597661400000|2020-08-17 10:50:00|6541.97|6541.97|6541.88|6541.88|6541.97|6541.97|6534.99|6534.99|0
1597661700000|2020-08-17 10:55:00|6542.26|6542.26|6554.05|6554.05|6554.68|6554.68|6542.26|6542.26|0
1597662000000|2020-08-17 11:00:00|6554.2|6554.2|6538.35|6538.35|6554.2|6554.2|6538.35|6538.35|0
1597662300000|2020-08-17 11:05:00|6537.78|6537.78|6542.24|6542.24|6543.13|6543.13|6534.69|6534.69|0
1597662600000|2020-08-17 11:10:00|6543.51|6543.51|6533.85|6533.85|6543.51|6543.51|6532.78|6532.78|0
1597662900000|2020-08-17 11:15:00|6534.11|6534.11|6527.34|6527.34|6535.94|6535.94|6527.11|6527.11|0
1597663200000|2020-08-17 11:20:00|6527.23|6527.23|6530.19|6530.19|6530.19|6530.19|6523.64|6523.64|0
1597663500000|2020-08-17 11:25:00|6530.76|6530.76|6527.41|6527.41|6534.94|6534.94|6527.41|6527.41|0
1597663800000|2020-08-17 11:30:00|6525.68|6525.68|6527.06|6527.06|6536.06|6536.06|6521.93|6521.93|0
1597664100000|2020-08-17 11:35:00|6527.44|6527.44|6523.15|6523.15|6527.44|6527.44|6520.62|6520.62|0
1597664400000|2020-08-17 11:40:00|6524.41|6524.41|6522.41|6522.41|6524.94|6524.94|6521.78|6521.78|0
1597664700000|2020-08-17 11:45:00|6524.94|6524.94|6524.29|6524.29|6528.16|6528.16|6523.5|6523.5|0
1597665000000|2020-08-17 11:50:00|6523.02|6523.02|6516.39|6516.39|6523.02|6523.02|6516.39|6516.39|0
1597665300000|2020-08-17 11:55:00|6517.66|6517.66|6520.12|6520.12|6520.12|6520.12|6512.38|6512.38|0
1597665600000|2020-08-17 12:00:00|6521.39|6521.39|6526.69|6526.69|6530.72|6530.72|6521.39|6521.39|0
1597665900000|2020-08-17 12:05:00|6527.07|6527.07|6531.7|6531.7|6533.54|6533.54|6527.07|6527.07|0
1597666200000|2020-08-17 12:10:00|6531.6|6531.6|6533.68|6533.68|6533.68|6533.68|6530.64|6530.64|0
1597666500000|2020-08-17 12:15:00|6533.3|6533.3|6529.53|6529.53|6533.3|6533.3|6525.89|6525.89|0
1597666800000|2020-08-17 12:20:00|6529.91|6529.91|6520.69|6520.69|6531.18|6531.18|6519.42|6519.42|0
1597667100000|2020-08-17 12:25:00|6520.54|6520.54|6519.87|6519.87|6526.43|6526.43|6519.36|6519.36|0
1597667400000|2020-08-17 12:30:00|6519.62|6519.62|6515.89|6515.89|6521.99|6521.99|6515.89|6515.89|0
1597667700000|2020-08-17 12:35:00|6515.64|6515.64|6513.09|6513.09|6518.16|6518.16|6508.21|6508.21|0
1597668000000|2020-08-17 12:40:00|6513.35|6513.35|6522.52|6522.52|6524.17|6524.17|6513.35|6513.35|0
1597668300000|2020-08-17 12:45:00|6522.26|6522.26|6533.76|6533.76|6533.76|6533.76|6520.99|6520.99|0
1597668600000|2020-08-17 12:50:00|6533.51|6533.51|6541.39|6541.39|6541.39|6541.39|6532.24|6532.24|0
1597668900000|2020-08-17 12:55:00|6541.01|6541.01|6526.84|6526.84|6541.01|6541.01|6526.73|6526.73|0
1597669200000|2020-08-17 13:00:00|6526.58|6526.58|6537.28|6537.28|6538.55|6538.55|6526.58|6526.58|0
1597669500000|2020-08-17 13:05:00|6537.49|6537.49|6540.33|6540.33|6542.82|6542.82|6536.58|6536.58|0
1597669800000|2020-08-17 13:10:00|6541.48|6541.48|6537.96|6537.96|6541.48|6541.48|6536.11|6536.11|0
1597670100000|2020-08-17 13:15:00|6536.31|6536.31|6534.26|6534.26|6536.31|6536.31|6533.31|6533.31|0
1597670400000|2020-08-17 13:20:00|6534.37|6534.37|6533.2|6533.2|6538.43|6538.43|6531.83|6531.83|0
1597670700000|2020-08-17 13:25:00|6533.3|6533.3|6525.72|6525.72|6533.79|6533.79|6525.34|6525.34|0
1597671000000|2020-08-17 13:30:00|6524.46|6524.46|6520.53|6520.53|6524.46|6524.46|6506.45|6506.45|0
1597671300000|2020-08-17 13:35:00|6521.8|6521.8|6509.06|6509.06|6526.71|6526.71|6499.71|6499.71|0
1597671600000|2020-08-17 13:40:00|6510.33|6510.33|6509.9|6509.9|6511.29|6511.29|6508.26|6508.26|0
1597671900000|2020-08-17 13:45:00|6510.01|6510.01|6507.05|6507.05|6513.7|6513.7|6504.55|6504.55|0
1597672200000|2020-08-17 13:50:00|6506.66|6506.66|6508.61|6508.61|6512.34|6512.34|6503.75|6503.75|0
1597672500000|2020-08-17 13:55:00|6510.26|6510.26|6494.4|6494.4|6510.26|6510.26|6492.5|6492.5|0
1597672800000|2020-08-17 14:00:00|6495.27|6495.27|6494.14|6494.14|6502.23|6502.23|6490.34|6490.34|0
1597673100000|2020-08-17 14:05:00|6492.49|6492.49|6493.21|6493.21|6493.53|6493.53|6485.36|6485.36|0
1597673400000|2020-08-17 14:10:00|6493.59|6493.59|6493.54|6493.54|6500.23|6500.23|6493.54|6493.54|0
1597673700000|2020-08-17 14:15:00|6492.27|6492.27|6498.41|6498.41|6501.1|6501.1|6491.96|6491.96|0
1597674000000|2020-08-17 14:20:00|6499.68|6499.68|6502.12|6502.12|6502.12|6502.12|6493.58|6493.58|0
1597674300000|2020-08-17 14:25:00|6503.38|6503.38|6500|6500|6505.94|6505.94|6499.31|6499.31|0
1597674600000|2020-08-17 14:30:00|6501.27|6501.27|6494.43|6494.43|6504.21|6504.21|6492.1|6492.1|0
1597674900000|2020-08-17 14:35:00|6494.53|6494.53|6488.86|6488.86|6494.79|6494.79|6487.24|6487.24|0
1597675200000|2020-08-17 14:40:00|6488.6|6488.6|6500.43|6500.43|6503.72|6503.72|6488.6|6488.6|0
1597675500000|2020-08-17 14:45:00|6501.7|6501.7|6496.23|6496.23|6502.65|6502.65|6496.23|6496.23|0
1597675800000|2020-08-17 14:50:00|6496.33|6496.33|6504.29|6504.29|6504.29|6504.29|6496.33|6496.33|0
1597676100000|2020-08-17 14:55:00|6504.19|6504.19|6503|6503|6506.02|6506.02|6500.47|6500.47|0
1597676400000|2020-08-17 15:00:00|6501.85|6501.85|6494.55|6494.55|6504.87|6504.87|6494.55|6494.55|0
1597676700000|2020-08-17 15:05:00|6493.28|6493.28|6493.81|6493.81|6498.79|6498.79|6491.48|6491.48|0
1597677000000|2020-08-17 15:10:00|6492.54|6492.54|6496.65|6496.65|6497.85|6497.85|6492.54|6492.54|0
1597677300000|2020-08-17 15:15:00|6497.03|6497.03|6510.75|6510.75|6511.13|6511.13|6495.87|6495.87|0
1597677600000|2020-08-17 15:20:00|6510.17|6510.17|6512.01|6512.01|6514.81|6514.81|6509.16|6509.16|0
1597677900000|2020-08-17 15:25:00|6512.39|6512.39|6509.54|6509.54|6518|6518|6508.78|6508.78|0
1597734900000|2020-08-18 07:15:00|6407.79|6407.79|6414.99|6414.99|6415.3|6415.3|6383.59|6383.59|0
1597735200000|2020-08-18 07:20:00|6413.72|6413.72|6417.06|6417.06|6428.61|6428.61|6407.12|6407.12|0
1597735500000|2020-08-18 07:25:00|6416.55|6416.55|6429.66|6429.66|6433.21|6433.21|6416.55|6416.55|0
1597735800000|2020-08-18 07:30:00|6428.39|6428.39|6427.21|6427.21|6433.58|6433.58|6419.08|6419.08|0
1597736100000|2020-08-18 07:35:00|6428.48|6428.48|6451.38|6451.38|6452.95|6452.95|6427.1|6427.1|0
1597736400000|2020-08-18 07:40:00|6453.91|6453.91|6442.32|6442.32|6454.63|6454.63|6439.6|6439.6|0
1597736700000|2020-08-18 07:45:00|6440.59|6440.59|6447.61|6447.61|6459.32|6459.32|6440.59|6440.59|0
1597737000000|2020-08-18 07:50:00|6446.34|6446.34|6437.2|6437.2|6448.88|6448.88|6435.65|6435.65|0
1597737300000|2020-08-18 07:55:00|6437.96|6437.96|6445.96|6445.96|6451.93|6451.93|6437.55|6437.55|0
1597737600000|2020-08-18 08:00:00|6445.39|6445.39|6466.34|6466.34|6472.3|6472.3|6442.95|6442.95|0
1597737900000|2020-08-18 08:05:00|6466.03|6466.03|6452.49|6452.49|6472.29|6472.29|6452.11|6452.11|0
1597738200000|2020-08-18 08:10:00|6452.39|6452.39|6455.15|6455.15|6460.18|6460.18|6451.35|6451.35|0
1597738500000|2020-08-18 08:15:00|6455.36|6455.36|6471.56|6471.56|6471.94|6471.94|6455.26|6455.26|0
1597738800000|2020-08-18 08:20:00|6471.18|6471.18|6465.21|6465.21|6471.18|6471.18|6462.79|6462.79|0
1597739100000|2020-08-18 08:25:00|6465.31|6465.31|6471.18|6471.18|6478.88|6478.88|6464.73|6464.73|0
1597739400000|2020-08-18 08:30:00|6471.08|6471.08|6481.51|6481.51|6489.99|6489.99|6471.08|6471.08|0
1597739700000|2020-08-18 08:35:00|6481.61|6481.61|6476.56|6476.56|6484.15|6484.15|6476.36|6476.36|0
1597740000000|2020-08-18 08:40:00|6476.97|6476.97|6463.8|6463.8|6476.97|6476.97|6463.8|6463.8|0
1597740300000|2020-08-18 08:45:00|6462.53|6462.53|6462.58|6462.58|6467.26|6467.26|6460.91|6460.91|0
1597740600000|2020-08-18 08:50:00|6462.37|6462.37|6457.25|6457.25|6462.37|6462.37|6454.61|6454.61|0
1597740900000|2020-08-18 08:55:00|6458.51|6458.51|6466.67|6466.67|6470.06|6470.06|6458.51|6458.51|0
1597741200000|2020-08-18 09:00:00|6467.25|6467.25|6452.84|6452.84|6469.2|6469.2|6452.46|6452.46|0
1597741500000|2020-08-18 09:05:00|6452.26|6452.26|6461.6|6461.6|6461.6|6461.6|6452.26|6452.26|0
1597741800000|2020-08-18 09:10:00|6461.7|6461.7|6479.95|6479.95|6480.4|6480.4|6461.7|6461.7|0
1597742100000|2020-08-18 09:15:00|6480.53|6480.53|6493.89|6493.89|6498.87|6498.87|6480.42|6480.42|0
1597742400000|2020-08-18 09:20:00|6493.13|6493.13|6487.06|6487.06|6493.13|6493.13|6480.8|6480.8|0
1597742700000|2020-08-18 09:25:00|6486.48|6486.48|6476.99|6476.99|6487.75|6487.75|6476.47|6476.47|0
1597743000000|2020-08-18 09:30:00|6477.25|6477.25|6483.87|6483.87|6483.87|6483.87|6476.42|6476.42|0
1597743300000|2020-08-18 09:35:00|6484.25|6484.25|6491.15|6491.15|6496.42|6496.42|6484.25|6484.25|0
1597743600000|2020-08-18 09:40:00|6491.25|6491.25|6498.67|6498.67|6498.67|6498.67|6490.56|6490.56|0
1597743900000|2020-08-18 09:45:00|6497.4|6497.4|6488.74|6488.74|6497.86|6497.86|6488.74|6488.74|0
1597744200000|2020-08-18 09:50:00|6490.01|6490.01|6495.21|6495.21|6496.86|6496.86|6489.63|6489.63|0
1597744500000|2020-08-18 09:55:00|6497.24|6497.24|6494.38|6494.38|6498.24|6498.24|6491.94|6491.94|0
1597744800000|2020-08-18 10:00:00|6494.76|6494.76|6494.44|6494.44|6496.47|6496.47|6489.87|6489.87|0
1597745100000|2020-08-18 10:05:00|6498.24|6498.24|6511.66|6511.66|6511.66|6511.66|6498.24|6498.24|0
1597745400000|2020-08-18 10:10:00|6512.04|6512.04|6510.97|6510.97|6513.31|6513.31|6509.83|6509.83|0
1597745700000|2020-08-18 10:15:00|6511.27|6511.27|6519.28|6519.28|6519.28|6519.28|6511.27|6511.27|0
1597746000000|2020-08-18 10:20:00|6520.69|6520.69|6516|6516|6522.34|6522.34|6516|6516|0
1597746300000|2020-08-18 10:25:00|6514.74|6514.74|6506.22|6506.22|6514.74|6514.74|6502.89|6502.89|0
1597746600000|2020-08-18 10:30:00|6506.6|6506.6|6512.62|6512.62|6514.97|6514.97|6506.6|6506.6|0
1597746900000|2020-08-18 10:35:00|6510.09|6510.09|6518.69|6518.69|6518.69|6518.69|6508.36|6508.36|0
1597747200000|2020-08-18 10:40:00|6519.07|6519.07|6524.38|6524.38|6526.29|6526.29|6519.07|6519.07|0
1597747500000|2020-08-18 10:45:00|6524.48|6524.48|6535.19|6535.19|6535.19|6535.19|6524.48|6524.48|0
1597747800000|2020-08-18 10:50:00|6535.77|6535.77|6534.74|6534.74|6535.77|6535.77|6529.09|6529.09|0
1597748100000|2020-08-18 10:55:00|6536.58|6536.58|6558.71|6558.71|6559.09|6559.09|6535.26|6535.26|0
1597748400000|2020-08-18 11:00:00|6556.98|6556.98|6545.35|6545.35|6558.35|6558.35|6543.22|6543.22|0
1597748700000|2020-08-18 11:05:00|6545.93|6545.93|6534.38|6534.38|6550.38|6550.38|6534.38|6534.38|0
1597749000000|2020-08-18 11:10:00|6535.65|6535.65|6533.84|6533.84|6537.18|6537.18|6533.84|6533.84|0
1597749300000|2020-08-18 11:15:00|6535.1|6535.1|6544.61|6544.61|6544.61|6544.61|6532.9|6532.9|0
1597749600000|2020-08-18 11:20:00|6544.35|6544.35|6545.16|6545.16|6546.77|6546.77|6539.81|6539.81|0
1597749900000|2020-08-18 11:25:00|6544.02|6544.02|6526.87|6526.87|6546.05|6546.05|6526.87|6526.87|0
1597750200000|2020-08-18 11:30:00|6527.45|6527.45|6525.42|6525.42|6532.03|6532.03|6525.42|6525.42|0
1597750500000|2020-08-18 11:35:00|6524.85|6524.85|6520.22|6520.22|6524.85|6524.85|6518.39|6518.39|0
1597750800000|2020-08-18 11:40:00|6518.96|6518.96|6520.1|6520.1|6523.75|6523.75|6518.56|6518.56|0
1597751100000|2020-08-18 11:45:00|6520.48|6520.48|6514.18|6514.18|6522.81|6522.81|6512.91|6512.91|0
1597751400000|2020-08-18 11:50:00|6514.38|6514.38|6514.77|6514.77|6516.61|6516.61|6514.18|6514.18|0
1597751700000|2020-08-18 11:55:00|6514.67|6514.67|6508.51|6508.51|6514.67|6514.67|6505.81|6505.81|0
1597752000000|2020-08-18 12:00:00|6504.44|6504.44|6507.38|6507.38|6510.89|6510.89|6504.44|6504.44|0
1597752300000|2020-08-18 12:05:00|6507.58|6507.58|6510.87|6510.87|6515.3|6515.3|6507.44|6507.44|0
1597752600000|2020-08-18 12:10:00|6508.34|6508.34|6509.36|6509.36|6512.05|6512.05|6506.45|6506.45|0
1597752900000|2020-08-18 12:15:00|6508.09|6508.09|6507.12|6507.12|6508.87|6508.87|6503.93|6503.93|0
1597753200000|2020-08-18 12:20:00|6506.65|6506.65|6495|6495|6507.23|6507.23|6492.47|6492.47|0
1597753500000|2020-08-18 12:25:00|6493.42|6493.42|6494.32|6494.32|6495.47|6495.47|6491.95|6491.95|0
1597753800000|2020-08-18 12:30:00|6494.7|6494.7|6502.1|6502.1|6504.63|6504.63|6494.7|6494.7|0
1597754100000|2020-08-18 12:35:00|6500.96|6500.96|6496.15|6496.15|6501.62|6501.62|6496.15|6496.15|0
1597754400000|2020-08-18 12:40:00|6494.62|6494.62|6488.59|6488.59|6494.89|6494.89|6488.07|6488.07|0
1597754700000|2020-08-18 12:45:00|6488.2|6488.2|6488.3|6488.3|6488.96|6488.96|6482.08|6482.08|0
1597755000000|2020-08-18 12:50:00|6487.03|6487.03|6490.94|6490.94|6491.01|6491.01|6487.03|6487.03|0
1597755300000|2020-08-18 12:55:00|6489.68|6489.68|6482.1|6482.1|6489.8|6489.8|6481.52|6481.52|0
1597755600000|2020-08-18 13:00:00|6482.2|6482.2|6483.34|6483.34|6483.34|6483.34|6477.63|6477.63|0
1597755900000|2020-08-18 13:05:00|6483.24|6483.24|6477.1|6477.1|6483.24|6483.24|6477.1|6477.1|0
1597756200000|2020-08-18 13:10:00|6476.53|6476.53|6483.44|6483.44|6483.44|6483.44|6471.57|6471.57|0
1597756500000|2020-08-18 13:15:00|6480.65|6480.65|6483.64|6483.64|6484.89|6484.89|6479.76|6479.76|0
1597756800000|2020-08-18 13:20:00|6483.74|6483.74|6482.54|6482.54|6485.21|6485.21|6481.03|6481.03|0
1597757100000|2020-08-18 13:25:00|6482.75|6482.75|6483.37|6483.37|6486.1|6486.1|6482.75|6482.75|0
1597757400000|2020-08-18 13:30:00|6483.57|6483.57|6494.7|6494.7|6498.96|6498.96|6483.57|6483.57|0
1597757700000|2020-08-18 13:35:00|6494.12|6494.12|6489.94|6489.94|6496.55|6496.55|6489.25|6489.25|0
1597758000000|2020-08-18 13:40:00|6488.67|6488.67|6482.53|6482.53|6491|6491|6481.05|6481.05|0
1597758300000|2020-08-18 13:45:00|6482.63|6482.63|6493.22|6493.22|6494.87|6494.87|6482.63|6482.63|0
1597758600000|2020-08-18 13:50:00|6492.84|6492.84|6471.03|6471.03|6492.84|6492.84|6471.03|6471.03|0
1597758900000|2020-08-18 13:55:00|6471.14|6471.14|6469.87|6469.87|6474.45|6474.45|6467.23|6467.23|0
1597759200000|2020-08-18 14:00:00|6469.56|6469.56|6470.91|6470.91|6471.5|6471.5|6465.93|6465.93|0
1597759500000|2020-08-18 14:05:00|6469.64|6469.64|6445.83|6445.83|6469.64|6469.64|6445.83|6445.83|0
1597759800000|2020-08-18 14:10:00|6445.45|6445.45|6437.84|6437.84|6445.45|6445.45|6434.96|6434.96|0
1597760100000|2020-08-18 14:15:00|6437.46|6437.46|6445.7|6445.7|6445.7|6445.7|6434.44|6434.44|0
1597760400000|2020-08-18 14:20:00|6445.8|6445.8|6441.41|6441.41|6445.8|6445.8|6441.01|6441.01|0
1597760700000|2020-08-18 14:25:00|6440.15|6440.15|6441.46|6441.46|6445.32|6445.32|6435.04|6435.04|0
1597761000000|2020-08-18 14:30:00|6441.56|6441.56|6450.61|6450.61|6450.61|6450.61|6434.84|6434.84|0
1597761300000|2020-08-18 14:35:00|6450.99|6450.99|6455.16|6455.16|6456.43|6456.43|6445.85|6445.85|0
1597761600000|2020-08-18 14:40:00|6454.78|6454.78|6452.96|6452.96|6457.63|6457.63|6448.91|6448.91|0
1597761900000|2020-08-18 14:45:00|6453.06|6453.06|6437.51|6437.51|6453.65|6453.65|6437.51|6437.51|0
1597762200000|2020-08-18 14:50:00|6437.89|6437.89|6439.35|6439.35|6444.14|6444.14|6436.62|6436.62|0
1597762500000|2020-08-18 14:55:00|6439.46|6439.46|6446.19|6446.19|6446.41|6446.41|6438.5|6438.5|0
1597762800000|2020-08-18 15:00:00|6446.5|6446.5|6450.48|6450.48|6455.29|6455.29|6446.5|6446.5|0
1597763100000|2020-08-18 15:05:00|6450.37|6450.37|6452.95|6452.95|6452.95|6452.95|6447.64|6447.64|0
1597763400000|2020-08-18 15:10:00|6453.05|6453.05|6448.64|6448.64|6453.63|6453.63|6447.49|6447.49|0
1597763700000|2020-08-18 15:15:00|6448.8|6448.8|6447.11|6447.11|6452.79|6452.79|6445.98|6445.98|0
1597764000000|2020-08-18 15:20:00|6448.38|6448.38|6447.7|6447.7|6450.72|6450.72|6443.45|6443.45|0
1597764300000|2020-08-18 15:25:00|6448.97|6448.97|6438.73|6438.73|6451.04|6451.04|6434.89|6434.89|0
1597821300000|2020-08-19 07:15:00|6424.86|6424.86|6381.85|6381.85|6424.86|6424.86|6381.85|6381.85|0
1597821600000|2020-08-19 07:20:00|6380.59|6380.59|6386.8|6386.8|6392.62|6392.62|6373.8|6373.8|0
1597821900000|2020-08-19 07:25:00|6384.26|6384.26|6414.65|6414.65|6414.65|6414.65|6380.96|6380.96|0
1597822200000|2020-08-19 07:30:00|6415.68|6415.68|6441.57|6441.57|6450.75|6450.75|6415.68|6415.68|0
1597822500000|2020-08-19 07:35:00|6440.42|6440.42|6433.92|6433.92|6440.45|6440.45|6433.92|6433.92|0
1597822800000|2020-08-19 07:40:00|6429.77|6429.77|6428.89|6428.89|6433.46|6433.46|6417.51|6417.51|0
1597823100000|2020-08-19 07:45:00|6430.16|6430.16|6423.17|6423.17|6435.97|6435.97|6421.64|6421.64|0
1597823400000|2020-08-19 07:50:00|6425.7|6425.7|6440.07|6440.07|6441.9|6441.9|6421.2|6421.2|0
1597823700000|2020-08-19 07:55:00|6439.81|6439.81|6430.06|6430.06|6440.7|6440.7|6429.7|6429.7|0
1597824000000|2020-08-19 08:00:00|6428.91|6428.91|6414.66|6414.66|6428.91|6428.91|6412.22|6412.22|0
1597824300000|2020-08-19 08:05:00|6408.23|6408.23|6403.65|6403.65|6408.23|6408.23|6399.97|6399.97|0
1597824600000|2020-08-19 08:10:00|6404.92|6404.92|6407.5|6407.5|6407.5|6407.5|6399.78|6399.78|0
1597824900000|2020-08-19 08:15:00|6410.03|6410.03|6424.82|6424.82|6430.06|6430.06|6407.9|6407.9|0
1597825200000|2020-08-19 08:20:00|6424.25|6424.25|6415.64|6415.64|6424.25|6424.25|6411.15|6411.15|0
1597825500000|2020-08-19 08:25:00|6416.91|6416.91|6419.94|6419.94|6425.27|6425.27|6416.91|6416.91|0
1597825800000|2020-08-19 08:30:00|6419.56|6419.56|6415.08|6415.08|6419.56|6419.56|6412.37|6412.37|0
1597826100000|2020-08-19 08:35:00|6414.88|6414.88|6418.72|6418.72|6419.1|6419.1|6407.48|6407.48|0
1597826400000|2020-08-19 08:40:00|6418.93|6418.93|6422.67|6422.67|6422.67|6422.67|6418.02|6418.02|0
1597826700000|2020-08-19 08:45:00|6423.25|6423.25|6430.75|6430.75|6430.85|6430.85|6423.25|6423.25|0
1597827000000|2020-08-19 08:50:00|6430.17|6430.17|6438.91|6438.91|6438.91|6438.91|6428.9|6428.9|0
1597827300000|2020-08-19 08:55:00|6439.48|6439.48|6444.9|6444.9|6452.58|6452.58|6439.48|6439.48|0
1597827600000|2020-08-19 09:00:00|6443.64|6443.64|6444.95|6444.95|6447.11|6447.11|6441.72|6441.72|0
1597827900000|2020-08-19 09:05:00|6443.68|6443.68|6455.13|6455.13|6457.66|6457.66|6441.27|6441.27|0
1597828200000|2020-08-19 09:10:00|6457.66|6457.66|6465.18|6465.18|6474.16|6474.16|6457.66|6457.66|0
1597828500000|2020-08-19 09:15:00|6467.72|6467.72|6468.87|6468.87|6468.87|6468.87|6465.02|6465.02|0
1597828800000|2020-08-19 09:20:00|6469.63|6469.63|6465.37|6465.37|6475.34|6475.34|6465.37|6465.37|0
1597829100000|2020-08-19 09:25:00|6465.95|6465.95|6463.62|6463.62|6470.4|6470.4|6461.41|6461.41|0
1597829400000|2020-08-19 09:30:00|6463.67|6463.67|6457.01|6457.01|6464.45|6464.45|6456.25|6456.25|0
1597829700000|2020-08-19 09:35:00|6456.8|6456.8|6453.55|6453.55|6460.92|6460.92|6453.55|6453.55|0
1597830000000|2020-08-19 09:40:00|6452.97|6452.97|6452.16|6452.16|6452.97|6452.97|6447.97|6447.97|0
1597830300000|2020-08-19 09:45:00|6452.54|6452.54|6455.24|6455.24|6456.58|6456.58|6452.54|6452.54|0
1597830600000|2020-08-19 09:50:00|6455.62|6455.62|6456.26|6456.26|6458.79|6458.79|6455.62|6455.62|0
1597830900000|2020-08-19 09:55:00|6457.22|6457.22|6464.17|6464.17|6464.17|6464.17|6456.96|6456.96|0
1597831200000|2020-08-19 10:00:00|6464.37|6464.37|6457.06|6457.06|6465.8|6465.8|6455.03|6455.03|0
1597831500000|2020-08-19 10:05:00|6456.95|6456.95|6449.4|6449.4|6461.47|6461.47|6449.4|6449.4|0
1597831800000|2020-08-19 10:10:00|6448.83|6448.83|6445.13|6445.13|6448.83|6448.83|6442.21|6442.21|0
1597832100000|2020-08-19 10:15:00|6445.51|6445.51|6440.02|6440.02|6448.89|6448.89|6437.57|6437.57|0
1597832400000|2020-08-19 10:20:00|6439.72|6439.72|6443.94|6443.94|6444.42|6444.42|6436.05|6436.05|0
1597832700000|2020-08-19 10:25:00|6444.19|6444.19|6443.67|6443.67|6446.8|6446.8|6441.4|6441.4|0
1597833000000|2020-08-19 10:30:00|6444.93|6444.93|6451.83|6451.83|6452.79|6452.79|6444.93|6444.93|0
1597833300000|2020-08-19 10:35:00|6449.3|6449.3|6444.92|6444.92|6449.3|6449.3|6444.92|6444.92|0
1597833600000|2020-08-19 10:40:00|6443.65|6443.65|6454.09|6454.09|6454.35|6454.35|6442.32|6442.32|0
1597833900000|2020-08-19 10:45:00|6454.85|6454.85|6451.74|6451.74|6455.24|6455.24|6451.74|6451.74|0
1597834200000|2020-08-19 10:50:00|6454.85|6454.85|6456.13|6456.13|6456.13|6456.13|6453.58|6453.58|0
1597834500000|2020-08-19 10:55:00|6456.7|6456.7|6465.75|6465.75|6467.45|6467.45|6456.7|6456.7|0
1597834800000|2020-08-19 11:00:00|6465.7|6465.7|6450.12|6450.12|6466.88|6466.88|6450.12|6450.12|0
1597835100000|2020-08-19 11:05:00|6448.85|6448.85|6452.19|6452.19|6454.14|6454.14|6448.85|6448.85|0
1597835400000|2020-08-19 11:10:00|6451.93|6451.93|6450.3|6450.3|6451.93|6451.93|6448.18|6448.18|0
1597835700000|2020-08-19 11:15:00|6450.87|6450.87|6451.69|6451.69|6453.74|6453.74|6450.87|6450.87|0
1597836000000|2020-08-19 11:20:00|6451.3|6451.3|6451.53|6451.53|6452.29|6452.29|6449.51|6449.51|0
1597836300000|2020-08-19 11:25:00|6450.27|6450.27|6442.05|6442.05|6450.27|6450.27|6442.05|6442.05|0
1597836600000|2020-08-19 11:30:00|6442.43|6442.43|6450.69|6450.69|6450.69|6450.69|6441.74|6441.74|0
1597836900000|2020-08-19 11:35:00|6450.31|6450.31|6453.98|6453.98|6453.98|6453.98|6450.31|6450.31|0
1597837200000|2020-08-19 11:40:00|6455.7|6455.7|6461.95|6461.95|6461.95|6461.95|6454.52|6454.52|0
1597837500000|2020-08-19 11:45:00|6462.05|6462.05|6463.63|6463.63|6464.9|6464.9|6461.86|6461.86|0
1597837800000|2020-08-19 11:50:00|6464.21|6464.21|6467.15|6467.15|6467.43|6467.43|6464.07|6464.07|0
1597838100000|2020-08-19 11:55:00|6467.25|6467.25|6472.01|6472.01|6473.02|6473.02|6467.25|6467.25|0
1597838400000|2020-08-19 12:00:00|6470.74|6470.74|6478.04|6478.04|6480.58|6480.58|6470.74|6470.74|0
1597838700000|2020-08-19 12:05:00|6477.66|6477.66|6471.18|6471.18|6477.66|6477.66|6471.18|6471.18|0
1597839000000|2020-08-19 12:10:00|6470.6|6470.6|6462.82|6462.82|6471.04|6471.04|6462.82|6462.82|0
1597839300000|2020-08-19 12:15:00|6461.55|6461.55|6458.44|6458.44|6466.1|6466.1|6458.44|6458.44|0
1597839600000|2020-08-19 12:20:00|6459.01|6459.01|6450.1|6450.1|6459.01|6459.01|6450.07|6450.07|0
1597839900000|2020-08-19 12:25:00|6451.37|6451.37|6445.29|6445.29|6451.57|6451.57|6445.29|6445.29|0
1597840200000|2020-08-19 12:30:00|6446.45|6446.45|6447.17|6447.17|6450.98|6450.98|6446.45|6446.45|0
1597840500000|2020-08-19 12:35:00|6447.27|6447.27|6448.92|6448.92|6449.98|6449.98|6447.27|6447.27|0
1597840800000|2020-08-19 12:40:00|6448.72|6448.72|6458.15|6458.15|6459.42|6459.42|6448.01|6448.01|0
1597841100000|2020-08-19 12:45:00|6456.24|6456.24|6454.41|6454.41|6456.24|6456.24|6454.41|6454.41|0
1597841400000|2020-08-19 12:50:00|6453.84|6453.84|6459.76|6459.76|6459.76|6459.76|6453.84|6453.84|0
1597841700000|2020-08-19 12:55:00|6459.66|6459.66|6464.43|6464.43|6464.43|6464.43|6459.66|6459.66|0
1597842000000|2020-08-19 13:00:00|6465.01|6465.01|6456.86|6456.86|6466.88|6466.88|6456.86|6456.86|0
1597842300000|2020-08-19 13:05:00|6456.96|6456.96|6457.36|6457.36|6457.94|6457.94|6454.69|6454.69|0
1597842600000|2020-08-19 13:10:00|6457.62|6457.62|6456.9|6456.9|6460.05|6460.05|6455.37|6455.37|0
1597842900000|2020-08-19 13:15:00|6457.47|6457.47|6461.23|6461.23|6464.87|6464.87|6457.47|6457.47|0
1597843200000|2020-08-19 13:20:00|6461.61|6461.61|6473.85|6473.85|6475.95|6475.95|6461.61|6461.61|0
1597843500000|2020-08-19 13:25:00|6474.11|6474.11|6468.98|6468.98|6478.81|6478.81|6468.98|6468.98|0
1597843800000|2020-08-19 13:30:00|6468.4|6468.4|6462.42|6462.42|6468.88|6468.88|6455.01|6455.01|0
1597844100000|2020-08-19 13:35:00|6462.94|6462.94|6474.83|6474.83|6474.83|6474.83|6462.94|6462.94|0
1597844400000|2020-08-19 13:40:00|6475.21|6475.21|6482.33|6482.33|6487.35|6487.35|6475.21|6475.21|0
1597844700000|2020-08-19 13:45:00|6482.13|6482.13|6490.25|6490.25|6492.88|6492.88|6479.96|6479.96|0
1597845000000|2020-08-19 13:50:00|6491.4|6491.4|6487.63|6487.63|6494.86|6494.86|6487.63|6487.63|0
1597845300000|2020-08-19 13:55:00|6488.2|6488.2|6485.11|6485.11|6494.79|6494.79|6485.11|6485.11|0
1597845600000|2020-08-19 14:00:00|6484.6|6484.6|6494.54|6494.54|6495.71|6495.71|6484.6|6484.6|0
1597845900000|2020-08-19 14:05:00|6494.29|6494.29|6490.39|6490.39|6494.67|6494.67|6490.39|6490.39|0
1597846200000|2020-08-19 14:10:00|6492.42|6492.42|6488.56|6488.56|6492.42|6492.42|6482.58|6482.58|0
1597846500000|2020-08-19 14:15:00|6488.18|6488.18|6481.74|6481.74|6488.18|6488.18|6481.74|6481.74|0
1597846800000|2020-08-19 14:20:00|6481.64|6481.64|6483.53|6483.53|6486.57|6486.57|6481.47|6481.47|0
1597847100000|2020-08-19 14:25:00|6484.8|6484.8|6490.85|6490.85|6490.85|6490.85|6481.03|6481.03|0
1597847400000|2020-08-19 14:30:00|6491.61|6491.61|6500.18|6500.18|6500.39|6500.39|6490.85|6490.85|0
1597847700000|2020-08-19 14:35:00|6501.45|6501.45|6501.22|6501.22|6504.62|6504.62|6500.64|6500.64|0
1597848000000|2020-08-19 14:40:00|6501.32|6501.32|6509.13|6509.13|6510.88|6510.88|6501.32|6501.32|0
1597848300000|2020-08-19 14:45:00|6508.56|6508.56|6510.43|6510.43|6514.67|6514.67|6508.35|6508.35|0
1597848600000|2020-08-19 14:50:00|6510.53|6510.53|6511.6|6511.6|6514.57|6514.57|6509.4|6509.4|0
1597848900000|2020-08-19 14:55:00|6512.87|6512.87|6512.55|6512.55|6515.97|6515.97|6510.76|6510.76|0
1597849200000|2020-08-19 15:00:00|6512.93|6512.93|6495.07|6495.07|6512.93|6512.93|6495.07|6495.07|0
1597849500000|2020-08-19 15:05:00|6496.34|6496.34|6503.65|6503.65|6504.22|6504.22|6496.34|6496.34|0
1597849800000|2020-08-19 15:10:00|6503.39|6503.39|6496.81|6496.81|6504.98|6504.98|6496.71|6496.71|0
1597850100000|2020-08-19 15:15:00|6495.54|6495.54|6487.52|6487.52|6498.18|6498.18|6486.36|6486.36|0
1597850400000|2020-08-19 15:20:00|6487.9|6487.9|6495.61|6495.61|6495.61|6495.61|6485.75|6485.75|0
1597850700000|2020-08-19 15:25:00|6496.88|6496.88|6507.6|6507.6|6508.26|6508.26|6496.57|6496.57|0
1597907700000|2020-08-20 07:15:00|6374.86|6374.86|6379.97|6379.97|6397.34|6397.34|6373.14|6373.14|0
1597908000000|2020-08-20 07:20:00|6381.24|6381.24|6393.83|6393.83|6396.25|6396.25|6379.79|6379.79|0
1597908300000|2020-08-20 07:25:00|6393.45|6393.45|6388.75|6388.75|6393.45|6393.45|6383.03|6383.03|0
1597908600000|2020-08-20 07:30:00|6389.06|6389.06|6391.09|6391.09|6397.73|6397.73|6386.49|6386.49|0
1597908900000|2020-08-20 07:35:00|6391.5|6391.5|6414.64|6414.64|6414.64|6414.64|6391.5|6391.5|0
1597909200000|2020-08-20 07:40:00|6415.05|6415.05|6414.59|6414.59|6421.59|6421.59|6413.26|6413.26|0
1597909500000|2020-08-20 07:45:00|6414.97|6414.97|6396.42|6396.42|6428.89|6428.89|6396.42|6396.42|0
1597909800000|2020-08-20 07:50:00|6396.11|6396.11|6399.75|6399.75|6399.75|6399.75|6390.69|6390.69|0
1597910100000|2020-08-20 07:55:00|6397.21|6397.21|6391.4|6391.4|6397.4|6397.4|6391.16|6391.16|0
1597910400000|2020-08-20 08:00:00|6390.14|6390.14|6398.16|6398.16|6398.16|6398.16|6387.72|6387.72|0
1597910700000|2020-08-20 08:05:00|6399.42|6399.42|6393.28|6393.28|6400.09|6400.09|6390.17|6390.17|0
1597911000000|2020-08-20 08:10:00|6392.98|6392.98|6387.95|6387.95|6393.55|6393.55|6387.95|6387.95|0
1597911300000|2020-08-20 08:15:00|6387.75|6387.75|6375.73|6375.73|6387.75|6387.75|6369.73|6369.73|0
1597911600000|2020-08-20 08:20:00|6376.49|6376.49|6366.7|6366.7|6377.76|6377.76|6365.44|6365.44|0
1597911900000|2020-08-20 08:25:00|6366.5|6366.5|6362.63|6362.63|6366.5|6366.5|6358.82|6358.82|0
1597912200000|2020-08-20 08:30:00|6362.74|6362.74|6362.79|6362.79|6365.34|6365.34|6360.75|6360.75|0
1597912500000|2020-08-20 08:35:00|6360.25|6360.25|6378.68|6378.68|6378.68|6378.68|6358.88|6358.88|0
1597912800000|2020-08-20 08:40:00|6379.43|6379.43|6374.84|6374.84|6379.43|6379.43|6371.91|6371.91|0
1597913100000|2020-08-20 08:45:00|6374.74|6374.74|6375.8|6375.8|6380.01|6380.01|6373.19|6373.19|0
1597913400000|2020-08-20 08:50:00|6375.04|6375.04|6386.33|6386.33|6386.71|6386.71|6374.67|6374.67|0
1597913700000|2020-08-20 08:55:00|6386.71|6386.71|6391.21|6391.21|6393.37|6393.37|6380.21|6380.21|0
1597914000000|2020-08-20 09:00:00|6391.01|6391.01|6392.28|6392.28|6394.3|6394.3|6389.64|6389.64|0
1597914300000|2020-08-20 09:05:00|6392.85|6392.85|6400.96|6400.96|6404.13|6404.13|6392.85|6392.85|0
1597914600000|2020-08-20 09:10:00|6402.23|6402.23|6408.77|6408.77|6412.14|6412.14|6402.23|6402.23|0
1597914900000|2020-08-20 09:15:00|6408.01|6408.01|6395.91|6395.91|6408.01|6408.01|6392.49|6392.49|0
1597915200000|2020-08-20 09:20:00|6394.26|6394.26|6391.32|6391.32|6394.26|6394.26|6390.42|6390.42|0
1597915500000|2020-08-20 09:25:00|6391.43|6391.43|6402.48|6402.48|6403.06|6403.06|6391.43|6391.43|0
1597915800000|2020-08-20 09:30:00|6403.75|6403.75|6404.96|6404.96|6404.96|6404.96|6402.04|6402.04|0
1597916100000|2020-08-20 09:35:00|6405.53|6405.53|6404.58|6404.58|6410.35|6410.35|6403.8|6403.8|0
1597916400000|2020-08-20 09:40:00|6404.96|6404.96|6406.37|6406.37|6411.39|6411.39|6403.48|6403.48|0
1597916700000|2020-08-20 09:45:00|6406.58|6406.58|6403.96|6403.96|6406.68|6406.68|6403.02|6403.02|0
1597917000000|2020-08-20 09:50:00|6404.54|6404.54|6396.88|6396.88|6407.21|6407.21|6396.5|6396.5|0
1597917300000|2020-08-20 09:55:00|6396.77|6396.77|6388.48|6388.48|6396.77|6396.77|6388.48|6388.48|0
1597917600000|2020-08-20 10:00:00|6390.12|6390.12|6391.31|6391.31|6394.21|6394.21|6388.56|6388.56|0
1597917900000|2020-08-20 10:05:00|6390.04|6390.04|6385.7|6385.7|6390.04|6390.04|6385.45|6385.45|0
1597918200000|2020-08-20 10:10:00|6386.97|6386.97|6394.61|6394.61|6394.61|6394.61|6385.7|6385.7|0
1597918500000|2020-08-20 10:15:00|6398.1|6398.1|6402.55|6402.55|6402.55|6402.55|6398.1|6398.1|0
1597918800000|2020-08-20 10:20:00|6402.17|6402.17|6410.03|6410.03|6411.18|6411.18|6401.97|6401.97|0
1597919100000|2020-08-20 10:25:00|6410.6|6410.6|6402.21|6402.21|6411.08|6411.08|6402.21|6402.21|0
1597919400000|2020-08-20 10:30:00|6402.01|6402.01|6403.54|6403.54|6406.43|6406.43|6402|6402|0
1597919700000|2020-08-20 10:35:00|6402.96|6402.96|6407.53|6407.53|6408.1|6408.1|6402.2|6402.2|0
1597920000000|2020-08-20 10:40:00|6407.91|6407.91|6401.91|6401.91|6409.35|6409.35|6401.91|6401.91|0
1597920300000|2020-08-20 10:45:00|6403.18|6403.18|6403.2|6403.2|6403.78|6403.78|6398.7|6398.7|0
1597920600000|2020-08-20 10:50:00|6403.3|6403.3|6413.62|6413.62|6413.62|6413.62|6403.3|6403.3|0
1597920900000|2020-08-20 10:55:00|6414.2|6414.2|6406.16|6406.16|6414.2|6414.2|6406.16|6406.16|0
1597921200000|2020-08-20 11:00:00|6406.3|6406.3|6406.67|6406.67|6406.67|6406.67|6397.72|6397.72|0
1597921500000|2020-08-20 11:05:00|6406.29|6406.29|6399.68|6399.68|6406.87|6406.87|6399.68|6399.68|0
1597921800000|2020-08-20 11:10:00|6402.21|6402.21|6405.31|6405.31|6409.49|6409.49|6397.93|6397.93|0
1597922100000|2020-08-20 11:15:00|6404.93|6404.93|6402.7|6402.7|6405.51|6405.51|6399.59|6399.59|0
1597922400000|2020-08-20 11:20:00|6403.27|6403.27|6401.31|6401.31|6406.96|6406.96|6401.31|6401.31|0
1597922700000|2020-08-20 11:25:00|6401.88|6401.88|6399.62|6399.62|6401.88|6401.88|6398.08|6398.08|0
1597923000000|2020-08-20 11:30:00|6398.14|6398.14|6399.27|6399.27|6400.5|6400.5|6397.76|6397.76|0
1597923300000|2020-08-20 11:35:00|6399.37|6399.37|6397.32|6397.32|6403.15|6403.15|6396.94|6396.94|0
1597923600000|2020-08-20 11:40:00|6397.12|6397.12|6399.84|6399.84|6399.84|6399.84|6396.54|6396.54|0
1597923900000|2020-08-20 11:45:00|6400.41|6400.41|6401.12|6401.12|6405.28|6405.28|6400.41|6400.41|0
1597924200000|2020-08-20 11:50:00|6401.01|6401.01|6393.72|6393.72|6401.4|6401.4|6389.64|6389.64|0
1597924500000|2020-08-20 11:55:00|6393.92|6393.92|6395.34|6395.34|6396.41|6396.41|6393.92|6393.92|0
1597924800000|2020-08-20 12:00:00|6395.24|6395.24|6395.47|6395.47|6397.97|6397.97|6395.24|6395.24|0
1597925100000|2020-08-20 12:05:00|6394.89|6394.89|6386.29|6386.29|6394.89|6394.89|6385.4|6385.4|0
1597925400000|2020-08-20 12:10:00|6385.91|6385.91|6380.17|6380.17|6387.16|6387.16|6378.2|6378.2|0
1597925700000|2020-08-20 12:15:00|6380.27|6380.27|6376.47|6376.47|6380.27|6380.27|6375.58|6375.58|0
1597926000000|2020-08-20 12:20:00|6376.09|6376.09|6374.28|6374.28|6377.22|6377.22|6374.1|6374.1|0
1597926300000|2020-08-20 12:25:00|6374.18|6374.18|6376.65|6376.65|6376.65|6376.65|6373.13|6373.13|0
1597926600000|2020-08-20 12:30:00|6374.42|6374.42|6364|6364|6375.35|6375.35|6362.69|6362.69|0
1597926900000|2020-08-20 12:35:00|6363.69|6363.69|6361.01|6361.01|6363.69|6363.69|6358.83|6358.83|0
1597927200000|2020-08-20 12:40:00|6358.48|6358.48|6360.23|6360.23|6360.33|6360.33|6358.48|6358.48|0
1597927500000|2020-08-20 12:45:00|6360.61|6360.61|6360.54|6360.54|6360.64|6360.64|6359.49|6359.49|0
1597927800000|2020-08-20 12:50:00|6360.44|6360.44|6357.34|6357.34|6363.88|6363.88|6356.76|6356.76|0
1597928100000|2020-08-20 12:55:00|6357.13|6357.13|6360.25|6360.25|6360.25|6360.25|6352.86|6352.86|0
1597928400000|2020-08-20 13:00:00|6360.63|6360.63|6359.71|6359.71|6363.84|6363.84|6358.44|6358.44|0
1597928700000|2020-08-20 13:05:00|6359.61|6359.61|6354.38|6354.38|6359.61|6359.61|6351.3|6351.3|0
1597929000000|2020-08-20 13:10:00|6353.8|6353.8|6343.01|6343.01|6353.8|6353.8|6343.01|6343.01|0
1597929300000|2020-08-20 13:15:00|6343.59|6343.59|6339.86|6339.86|6343.59|6343.59|6339.49|6339.49|0
1597929600000|2020-08-20 13:20:00|6339.76|6339.76|6339.28|6339.28|6346.28|6346.28|6339.28|6339.28|0
1597929900000|2020-08-20 13:25:00|6339.38|6339.38|6345.12|6345.12|6345.12|6345.12|6337.91|6337.91|0
1597930200000|2020-08-20 13:30:00|6345.23|6345.23|6344.48|6344.48|6346.98|6346.98|6338.16|6338.16|0
1597930500000|2020-08-20 13:35:00|6344.58|6344.58|6342.6|6342.6|6353.52|6353.52|6342.6|6342.6|0
1597930800000|2020-08-20 13:40:00|6342.5|6342.5|6343.4|6343.4|6343.48|6343.48|6337.73|6337.73|0
1597931100000|2020-08-20 13:45:00|6343.02|6343.02|6346.65|6346.65|6350.75|6350.75|6341.75|6341.75|0
1597931400000|2020-08-20 13:50:00|6346.75|6346.75|6357.57|6357.57|6360.01|6360.01|6346.75|6346.75|0
1597931700000|2020-08-20 13:55:00|6357.47|6357.47|6354.38|6354.38|6359.52|6359.52|6351.07|6351.07|0
1597932000000|2020-08-20 14:00:00|6354.27|6354.27|6361.44|6361.44|6369.21|6369.21|6352.53|6352.53|0
1597932300000|2020-08-20 14:05:00|6361.05|6361.05|6366.64|6366.64|6367.22|6367.22|6357.67|6357.67|0
1597932600000|2020-08-20 14:10:00|6367.22|6367.22|6375.22|6375.22|6375.49|6375.49|6365.95|6365.95|0
1597932900000|2020-08-20 14:15:00|6375.32|6375.32|6381.13|6381.13|6381.91|6381.91|6371.91|6371.91|0
1597933200000|2020-08-20 14:20:00|6381.43|6381.43|6384.35|6384.35|6387.84|6387.84|6381.43|6381.43|0
1597933500000|2020-08-20 14:25:00|6384.93|6384.93|6381.44|6381.44|6393.42|6393.42|6381.34|6381.34|0
1597933800000|2020-08-20 14:30:00|6381.65|6381.65|6376.75|6376.75|6386.2|6386.2|6376.75|6376.75|0
1597934100000|2020-08-20 14:35:00|6379.29|6379.29|6375.43|6375.43|6382.8|6382.8|6374.85|6374.85|0
1597934400000|2020-08-20 14:40:00|6375.33|6375.33|6364.21|6364.21|6375.33|6375.33|6364.21|6364.21|0
1597934700000|2020-08-20 14:45:00|6363.83|6363.83|6370.52|6370.52|6372.68|6372.68|6360.86|6360.86|0
1597935000000|2020-08-20 14:50:00|6371.79|6371.79|6373.73|6373.73|6375.63|6375.63|6371.45|6371.45|0
1597935300000|2020-08-20 14:55:00|6372.46|6372.46|6370.04|6370.04|6372.46|6372.46|6365.94|6365.94|0
1597935600000|2020-08-20 15:00:00|6368.78|6368.78|6359.56|6359.56|6368.78|6368.78|6359.56|6359.56|0
1597935900000|2020-08-20 15:05:00|6359.18|6359.18|6350.32|6350.32|6359.18|6359.18|6347.58|6347.58|0
1597936200000|2020-08-20 15:10:00|6350.9|6350.9|6352.41|6352.41|6355.9|6355.9|6350.75|6350.75|0
1597936500000|2020-08-20 15:15:00|6352.03|6352.03|6356.86|6356.86|6359.19|6359.19|6351.45|6351.45|0
1597936800000|2020-08-20 15:20:00|6356.29|6356.29|6365.42|6365.42|6367.28|6367.28|6355.71|6355.71|0
1597937100000|2020-08-20 15:25:00|6366.69|6366.69|6361.86|6361.86|6369.6|6369.6|6361.1|6361.1|0
1597994100000|2020-08-21 07:15:00|6396.1|6396.1|6380.98|6380.98|6396.1|6396.1|6360.44|6360.44|0
1597994400000|2020-08-21 07:20:00|6380.59|6380.59|6375.57|6375.57|6380.66|6380.66|6360.32|6360.32|0
1597994700000|2020-08-21 07:25:00|6374.31|6374.31|6356.73|6356.73|6374.31|6374.31|6351.21|6351.21|0
1597995000000|2020-08-21 07:30:00|6357.11|6357.11|6378.86|6378.86|6385|6385|6357.11|6357.11|0
1597995300000|2020-08-21 07:35:00|6377.59|6377.59|6380.52|6380.52|6384.98|6384.98|6374.14|6374.14|0
1597995600000|2020-08-21 07:40:00|6381.79|6381.79|6374.02|6374.02|6383.44|6383.44|6374.02|6374.02|0
1597995900000|2020-08-21 07:45:00|6373.92|6373.92|6375.04|6375.04|6383.43|6383.43|6373.92|6373.92|0
1597996200000|2020-08-21 07:50:00|6375.42|6375.42|6376.77|6376.77|6383.03|6383.03|6375.42|6375.42|0
1597996500000|2020-08-21 07:55:00|6376.36|6376.36|6387.8|6387.8|6387.8|6387.8|6376.36|6376.36|0
1597996800000|2020-08-21 08:00:00|6388.41|6388.41|6378.12|6378.12|6388.41|6388.41|6376.12|6376.12|0
1597997100000|2020-08-21 08:05:00|6377.55|6377.55|6383.81|6383.81|6383.81|6383.81|6376.29|6376.29|0
1597997400000|2020-08-21 08:10:00|6384.57|6384.57|6374.55|6374.55|6385.63|6385.63|6369.28|6369.28|0
1597997700000|2020-08-21 08:15:00|6373.28|6373.28|6375.46|6375.46|6388.52|6388.52|6373.28|6373.28|0
1597998000000|2020-08-21 08:20:00|6375.85|6375.85|6376.46|6376.46|6377.73|6377.73|6373.21|6373.21|0
1597998300000|2020-08-21 08:25:00|6376.08|6376.08|6375.44|6375.44|6377.64|6377.64|6372.16|6372.16|0
1597998600000|2020-08-21 08:30:00|6376.02|6376.02|6382.87|6382.87|6388.93|6388.93|6374.52|6374.52|0
1597998900000|2020-08-21 08:35:00|6383.25|6383.25|6382.51|6382.51|6383.89|6383.89|6376.78|6376.78|0
1597999200000|2020-08-21 08:40:00|6381.24|6381.24|6383.71|6383.71|6385.35|6385.35|6379.02|6379.02|0
1597999500000|2020-08-21 08:45:00|6383.6|6383.6|6383.71|6383.71|6386.24|6386.24|6381.67|6381.67|0
1597999800000|2020-08-21 08:50:00|6384.29|6384.29|6381.72|6381.72|6386.99|6386.99|6380.56|6380.56|0
1598000100000|2020-08-21 08:55:00|6379.18|6379.18|6387.05|6387.05|6387.81|6387.81|6379.18|6379.18|0
1598000400000|2020-08-21 09:00:00|6385.78|6385.78|6375.43|6375.43|6385.78|6385.78|6375.43|6375.43|0
1598000700000|2020-08-21 09:05:00|6375.73|6375.73|6379.33|6379.33|6379.84|6379.84|6375.73|6375.73|0
1598001300000|2020-08-21 09:15:00|6380.25|6380.25|6390.97|6390.97|6394.04|6394.04|6379.63|6379.63|0
1598001600000|2020-08-21 09:20:00|6390.76|6390.76|6386.88|6386.88|6395.03|6395.03|6384.34|6384.34|0
1598001900000|2020-08-21 09:25:00|6384.34|6384.34|6379.67|6379.67|6389.69|6389.69|6378.51|6378.51|0
1598002200000|2020-08-21 09:30:00|6380.35|6380.35|6380.46|6380.46|6384.25|6384.25|6378.99|6378.99|0
1598002500000|2020-08-21 09:35:00|6380.26|6380.26|6380.06|6380.06|6381.42|6381.42|6378.21|6378.21|0
1598002800000|2020-08-21 09:40:00|6381.33|6381.33|6381.6|6381.6|6387.22|6387.22|6381.23|6381.23|0
1598003100000|2020-08-21 09:45:00|6383.62|6383.62|6399.99|6399.99|6399.99|6399.99|6383.62|6383.62|0
1598003400000|2020-08-21 09:50:00|6400.19|6400.19|6379.97|6379.97|6400.19|6400.19|6379.97|6379.97|0
1598003700000|2020-08-21 09:55:00|6379.21|6379.21|6378.05|6378.05|6383.22|6383.22|6371.64|6371.64|0
1598004000000|2020-08-21 10:00:00|6376.37|6376.37|6378.22|6378.22|6380.06|6380.06|6373.45|6373.45|0
1598004300000|2020-08-21 10:05:00|6378.53|6378.53|6381.49|6381.49|6381.49|6381.49|6378.15|6378.15|0
1598004600000|2020-08-21 10:10:00|6382.26|6382.26|6377.52|6377.52|6385.67|6385.67|6374.91|6374.91|0
1598004900000|2020-08-21 10:15:00|6374.57|6374.57|6365.68|6365.68|6375.56|6375.56|6365.68|6365.68|0
1598005200000|2020-08-21 10:20:00|6366.06|6366.06|6363.52|6363.52|6366.06|6366.06|6360.79|6360.79|0
1598005500000|2020-08-21 10:25:00|6363.14|6363.14|6365.81|6365.81|6365.81|6365.81|6356.61|6356.61|0
1598005800000|2020-08-21 10:30:00|6365.91|6365.91|6363.58|6363.58|6367.76|6367.76|6363.58|6363.58|0
1598006100000|2020-08-21 10:35:00|6364.16|6364.16|6364.41|6364.41|6367.76|6367.76|6363.68|6363.68|0
1598006400000|2020-08-21 10:40:00|6363.15|6363.15|6358.63|6358.63|6363.56|6363.56|6358.32|6358.32|0
1598006700000|2020-08-21 10:45:00|6358.43|6358.43|6363.5|6363.5|6363.81|6363.81|6358.43|6358.43|0
1598007000000|2020-08-21 10:50:00|6363.09|6363.09|6359.78|6359.78|6367.06|6367.06|6359.78|6359.78|0
1598007300000|2020-08-21 10:55:00|6358.51|6358.51|6365.91|6365.91|6365.91|6365.91|6354.93|6354.93|0
1598007600000|2020-08-21 11:00:00|6363.62|6363.62|6368.24|6368.24|6374.51|6374.51|6363.62|6363.62|0
1598007900000|2020-08-21 11:05:00|6368.34|6368.34|6369.25|6369.25|6369.25|6369.25|6366.32|6366.32|0
1598008200000|2020-08-21 11:10:00|6367.98|6367.98|6372.74|6372.74|6374.79|6374.79|6366.4|6366.4|0
1598008500000|2020-08-21 11:15:00|6373.46|6373.46|6371.34|6371.34|6373.46|6373.46|6369.39|6369.39|0
1598008800000|2020-08-21 11:20:00|6370.08|6370.08|6364.29|6364.29|6370.08|6370.08|6362.2|6362.2|0
1598009100000|2020-08-21 11:25:00|6363.02|6363.02|6362.13|6362.13|6363.6|6363.6|6361.92|6361.92|0
1598009400000|2020-08-21 11:30:00|6360.99|6360.99|6350.85|6350.85|6360.99|6360.99|6350.85|6350.85|0
1598009700000|2020-08-21 11:35:00|6354.65|6354.65|6356.59|6356.59|6358.44|6358.44|6354.65|6354.65|0
1598010000000|2020-08-21 11:40:00|6356.39|6356.39|6358.5|6358.5|6359.36|6359.36|6349.27|6349.27|0
1598010300000|2020-08-21 11:45:00|6358.71|6358.71|6342.76|6342.76|6358.71|6358.71|6342.52|6342.52|0
1598010600000|2020-08-21 11:50:00|6342.35|6342.35|6348.52|6348.52|6349.21|6349.21|6338.67|6338.67|0
1598010900000|2020-08-21 11:55:00|6347.26|6347.26|6338.66|6338.66|6348.73|6348.73|6338.66|6338.66|0
1598011200000|2020-08-21 12:00:00|6337.39|6337.39|6312.96|6312.96|6337.45|6337.45|6311.23|6311.23|0
1598011500000|2020-08-21 12:05:00|6311.69|6311.69|6311.44|6311.44|6315.16|6315.16|6310.34|6310.34|0
1598011800000|2020-08-21 12:10:00|6311.23|6311.23|6303.3|6303.3|6311.23|6311.23|6300.88|6300.88|0
1598012100000|2020-08-21 12:15:00|6303.68|6303.68|6303.81|6303.81|6308.16|6308.16|6302.25|6302.25|0
1598012400000|2020-08-21 12:20:00|6305.08|6305.08|6293.38|6293.38|6305.08|6305.08|6288.11|6288.11|0
1598012700000|2020-08-21 12:25:00|6293.27|6293.27|6304.97|6304.97|6306.72|6306.72|6293.17|6293.17|0
1598013000000|2020-08-21 12:30:00|6304.56|6304.56|6301.97|6301.97|6305.65|6305.65|6298.02|6298.02|0
1598013300000|2020-08-21 12:35:00|6301.87|6301.87|6296.18|6296.18|6303.23|6303.23|6295.22|6295.22|0
1598013600000|2020-08-21 12:40:00|6295.8|6295.8|6294.96|6294.96|6297.85|6297.85|6293.28|6293.28|0
1598013900000|2020-08-21 12:45:00|6293.69|6293.69|6290.11|6290.11|6293.69|6293.69|6290.09|6290.09|0
1598014200000|2020-08-21 12:50:00|6288.96|6288.96|6283.65|6283.65|6290.15|6290.15|6280.82|6280.82|0
1598014500000|2020-08-21 12:55:00|6283.75|6283.75|6281.33|6281.33|6283.75|6283.75|6279.55|6279.55|0
1598014800000|2020-08-21 13:00:00|6278.8|6278.8|6279.07|6279.07|6282.59|6282.59|6276.01|6276.01|0
1598015100000|2020-08-21 13:05:00|6279.17|6279.17|6286.73|6286.73|6286.73|6286.73|6279.17|6279.17|0
1598015400000|2020-08-21 13:10:00|6287.22|6287.22|6297.47|6297.47|6297.47|6297.47|6287.22|6287.22|0
1598015700000|2020-08-21 13:15:00|6298.23|6298.23|6306.2|6306.2|6306.91|6306.91|6298.23|6298.23|0
1598016000000|2020-08-21 13:20:00|6304.93|6304.93|6304.62|6304.62|6307.69|6307.69|6304.52|6304.52|0
1598016300000|2020-08-21 13:25:00|6305.58|6305.58|6308.37|6308.37|6310.59|6310.59|6303.63|6303.63|0
1598016600000|2020-08-21 13:30:00|6307.1|6307.1|6313.96|6313.96|6317.36|6317.36|6307|6307|0
1598016900000|2020-08-21 13:35:00|6315.23|6315.23|6326.26|6326.26|6326.26|6326.26|6307.46|6307.46|0
1598017200000|2020-08-21 13:40:00|6327.02|6327.02|6322.01|6322.01|6328.12|6328.12|6318.4|6318.4|0
1598017500000|2020-08-21 13:45:00|6322.12|6322.12|6342.66|6342.66|6345.2|6345.2|6322.12|6322.12|0
1598017800000|2020-08-21 13:50:00|6341.9|6341.9|6344.77|6344.77|6345.48|6345.48|6335.36|6335.36|0
1598018100000|2020-08-21 13:55:00|6343.5|6343.5|6344.96|6344.96|6345.04|6345.04|6336.09|6336.09|0
1598018400000|2020-08-21 14:00:00|6345.06|6345.06|6346|6346|6354.08|6354.08|6345.06|6345.06|0
1598018700000|2020-08-21 14:05:00|6344.73|6344.73|6352.81|6352.81|6352.89|6352.89|6340.15|6340.15|0
1598019000000|2020-08-21 14:10:00|6352.43|6352.43|6345.43|6345.43|6353.59|6353.59|6345.43|6345.43|0
1598019300000|2020-08-21 14:15:00|6345.05|6345.05|6343.18|6343.18|6347.29|6347.29|6341.91|6341.91|0
1598019600000|2020-08-21 14:20:00|6342.98|6342.98|6345.75|6345.75|6345.85|6345.85|6341.07|6341.07|0
1598019900000|2020-08-21 14:25:00|6345.65|6345.65|6357.67|6357.67|6357.67|6357.67|6339.03|6339.03|0
1598020200000|2020-08-21 14:30:00|6357.29|6357.29|6358.56|6358.56|6359.05|6359.05|6353.91|6353.91|0
1598020500000|2020-08-21 14:35:00|6358.46|6358.46|6357.97|6357.97|6361.95|6361.95|6357.2|6357.2|0
1598020800000|2020-08-21 14:40:00|6358.08|6358.08|6356.3|6356.3|6360.61|6360.61|6355.07|6355.07|0
1598021100000|2020-08-21 14:45:00|6356.87|6356.87|6359.14|6359.14|6362.25|6362.25|6356.3|6356.3|0
1598021400000|2020-08-21 14:50:00|6357.87|6357.87|6360.78|6360.78|6361.39|6361.39|6357.87|6357.87|0
1598021700000|2020-08-21 14:55:00|6360.68|6360.68|6357.24|6357.24|6367.43|6367.43|6356.61|6356.61|0
1598022000000|2020-08-21 15:00:00|6358.51|6358.51|6353.78|6353.78|6360.1|6360.1|6352.4|6352.4|0
1598022300000|2020-08-21 15:05:00|6355.04|6355.04|6354.73|6354.73|6359.96|6359.96|6354.73|6354.73|0
1598022600000|2020-08-21 15:10:00|6354.83|6354.83|6356.99|6356.99|6363.71|6363.71|6354.57|6354.57|0
1598022900000|2020-08-21 15:15:00|6355.72|6355.72|6350.35|6350.35|6360.01|6360.01|6350.15|6350.15|0
1598023200000|2020-08-21 15:20:00|6350.25|6350.25|6358.91|6358.91|6359.78|6359.78|6350.25|6350.25|0
1598023500000|2020-08-21 15:25:00|6360.56|6360.56|6351.1|6351.1|6364.78|6364.78|6351.1|6351.1|0
1598253300000|2020-08-24 07:15:00|6399.77|6399.77|6399.81|6399.81|6411.1|6411.1|6397.28|6397.28|0
1598253600000|2020-08-24 07:20:00|6400.22|6400.22|6402.17|6402.17|6404.85|6404.85|6393.98|6393.98|0
1598253900000|2020-08-24 07:25:00|6401.79|6401.79|6395.53|6395.53|6409.41|6409.41|6392.01|6392.01|0
1598254200000|2020-08-24 07:30:00|6398.06|6398.06|6410.92|6410.92|6412.77|6412.77|6398.06|6398.06|0
1598254500000|2020-08-24 07:35:00|6409.65|6409.65|6409.35|6409.35|6417.39|6417.39|6407.59|6407.59|0
1598254800000|2020-08-24 07:40:00|6409.25|6409.25|6402.59|6402.59|6409.55|6409.55|6401.12|6401.12|0
1598255100000|2020-08-24 07:45:00|6403.86|6403.86|6401.43|6401.43|6412.27|6412.27|6401.43|6401.43|0
1598255400000|2020-08-24 07:50:00|6401.05|6401.05|6405.67|6405.67|6409.29|6409.29|6401.05|6401.05|0
1598255700000|2020-08-24 07:55:00|6406.93|6406.93|6396.17|6396.17|6406.93|6406.93|6396.17|6396.17|0
1598256000000|2020-08-24 08:00:00|6392.36|6392.36|6383.54|6383.54|6398.01|6398.01|6383.02|6383.02|0
1598256300000|2020-08-24 08:05:00|6382.27|6382.27|6406.82|6406.82|6406.82|6406.82|6382.27|6382.27|0
1598256600000|2020-08-24 08:10:00|6407.03|6407.03|6410.72|6410.72|6411.61|6411.61|6402.37|6402.37|0
1598256900000|2020-08-24 08:15:00|6411.3|6411.3|6409.73|6409.73|6416.25|6416.25|6408.64|6408.64|0
1598257200000|2020-08-24 08:20:00|6411|6411|6409.19|6409.19|6414.32|6414.32|6409.09|6409.09|0
1598257500000|2020-08-24 08:25:00|6408.93|6408.93|6403.61|6403.61|6408.93|6408.93|6402.34|6402.34|0
1598257800000|2020-08-24 08:30:00|6403.99|6403.99|6409.7|6409.7|6412.39|6412.39|6403.41|6403.41|0
1598258100000|2020-08-24 08:35:00|6409.12|6409.12|6406.49|6406.49|6409.12|6409.12|6406.49|6406.49|0
1598258400000|2020-08-24 08:40:00|6406.59|6406.59|6413.46|6413.46|6414.14|6414.14|6406.59|6406.59|0
1598258700000|2020-08-24 08:45:00|6412.7|6412.7|6417.09|6417.09|6419.32|6419.32|6411.27|6411.27|0
1598259000000|2020-08-24 08:50:00|6417.29|6417.29|6411.29|6411.29|6417.81|6417.81|6408.92|6408.92|0
1598259300000|2020-08-24 08:55:00|6411.86|6411.86|6411.93|6411.93|6414.53|6414.53|6409.33|6409.33|0
1598259600000|2020-08-24 09:00:00|6412.19|6412.19|6419.28|6419.28|6419.28|6419.28|6411.71|6411.71|0
1598259900000|2020-08-24 09:05:00|6418.71|6418.71|6416.3|6416.3|6419.87|6419.87|6414.88|6414.88|0
1598260200000|2020-08-24 09:10:00|6416.05|6416.05|6414.72|6414.72|6416.94|6416.94|6414.14|6414.14|0
1598260500000|2020-08-24 09:15:00|6413.45|6413.45|6414.92|6414.92|6414.92|6414.92|6411.33|6411.33|0
1598260800000|2020-08-24 09:20:00|6415.02|6415.02|6417.14|6417.14|6417.14|6417.14|6413.03|6413.03|0
1598261100000|2020-08-24 09:25:00|6416.56|6416.56|6416.48|6416.48|6416.82|6416.82|6413.47|6413.47|0
1598261400000|2020-08-24 09:30:00|6416.09|6416.09|6419.07|6419.07|6419.07|6419.07|6415.89|6415.89|0
1598261700000|2020-08-24 09:35:00|6418.49|6418.49|6414.88|6414.88|6419.7|6419.7|6414.5|6414.5|0
1598262000000|2020-08-24 09:40:00|6416.15|6416.15|6419.41|6419.41|6419.92|6419.92|6414.83|6414.83|0
1598262300000|2020-08-24 09:45:00|6419.61|6419.61|6419.5|6419.5|6420.76|6420.76|6418.92|6418.92|0
1598262600000|2020-08-24 09:50:00|6419.12|6419.12|6407.91|6407.91|6419.12|6419.12|6407.91|6407.91|0
1598262900000|2020-08-24 09:55:00|6407.86|6407.86|6409.82|6409.82|6410.84|6410.84|6406.59|6406.59|0
1598263200000|2020-08-24 10:00:00|6410.78|6410.78|6404.74|6404.74|6412.43|6412.43|6404.74|6404.74|0
1598263500000|2020-08-24 10:05:00|6404.48|6404.48|6409.09|6409.09|6409.47|6409.47|6404.48|6404.48|0
1598263800000|2020-08-24 10:10:00|6410.24|6410.24|6409.98|6409.98|6410.24|6410.24|6409.98|6409.98|0
1598264100000|2020-08-24 10:15:00|6409.41|6409.41|6407.55|6407.55|6409.41|6409.41|6405.02|6405.02|0
1598264400000|2020-08-24 10:20:00|6406.28|6406.28|6404.77|6404.77|6406.61|6406.61|6402.56|6402.56|0
1598264700000|2020-08-24 10:25:00|6404.92|6404.92|6411.33|6411.33|6412.29|6412.29|6404.92|6404.92|0
1598265000000|2020-08-24 10:30:00|6410.95|6410.95|6414.28|6414.28|6414.51|6414.51|6410.95|6410.95|0
1598265300000|2020-08-24 10:35:00|6413.02|6413.02|6417.3|6417.3|6417.61|6417.61|6412.91|6412.91|0
1598265600000|2020-08-24 10:40:00|6418.57|6418.57|6416.72|6416.72|6418.57|6418.57|6415.45|6415.45|0
1598265900000|2020-08-24 10:45:00|6417.3|6417.3|6416.82|6416.82|6419.48|6419.48|6416.03|6416.03|0
1598266200000|2020-08-24 10:50:00|6416.56|6416.56|6411.85|6411.85|6418.4|6418.4|6411.85|6411.85|0
1598266500000|2020-08-24 10:55:00|6411.47|6411.47|6405.32|6405.32|6411.52|6411.52|6405.32|6405.32|0
1598266800000|2020-08-24 11:00:00|6405.07|6405.07|6406.58|6406.58|6407.85|6407.85|6404.07|6404.07|0
1598267100000|2020-08-24 11:05:00|6408.11|6408.11|6411.39|6411.39|6411.39|6411.39|6408.11|6408.11|0
1598267400000|2020-08-24 11:10:00|6410.12|6410.12|6422.8|6422.8|6422.8|6422.8|6410.12|6410.12|0
1598267700000|2020-08-24 11:15:00|6422.03|6422.03|6422.05|6422.05|6424.1|6424.1|6420.61|6420.61|0
1598268000000|2020-08-24 11:20:00|6420.78|6420.78|6420.78|6420.78|6423.64|6423.64|6420.02|6420.02|0
1598268300000|2020-08-24 11:25:00|6420.52|6420.52|6420.74|6420.74|6421.79|6421.79|6420.36|6420.36|0
1598268600000|2020-08-24 11:30:00|6420.27|6420.27|6421.1|6421.1|6422.22|6422.22|6420.27|6420.27|0
1598268900000|2020-08-24 11:35:00|6422.88|6422.88|6419.65|6419.65|6423.09|6423.09|6419.27|6419.27|0
1598269200000|2020-08-24 11:40:00|6419.54|6419.54|6421.32|6421.32|6422.62|6422.62|6419.54|6419.54|0
1598269500000|2020-08-24 11:45:00|6420.94|6420.94|6415.25|6415.25|6420.94|6420.94|6413.93|6413.93|0
1598269800000|2020-08-24 11:50:00|6416.52|6416.52|6410.21|6410.21|6417.78|6417.78|6408.82|6408.82|0
1598270100000|2020-08-24 11:55:00|6410.46|6410.46|6422.64|6422.64|6423.55|6423.55|6410.46|6410.46|0
1598270400000|2020-08-24 12:00:00|6423.09|6423.09|6421.18|6421.18|6423.86|6423.86|6420.6|6420.6|0
1598270700000|2020-08-24 12:05:00|6422.45|6422.45|6420.15|6420.15|6422.45|6422.45|6419.74|6419.74|0
1598271000000|2020-08-24 12:10:00|6420.6|6420.6|6418.85|6418.85|6420.89|6420.89|6418.74|6418.74|0
1598271300000|2020-08-24 12:15:00|6419.23|6419.23|6410.96|6410.96|6419.23|6419.23|6410.39|6410.39|0
1598271600000|2020-08-24 12:20:00|6410.38|6410.38|6412.79|6412.79|6412.79|6412.79|6408.91|6408.91|0
1598271900000|2020-08-24 12:25:00|6412.21|6412.21|6402.85|6402.85|6412.21|6412.21|6402.85|6402.85|0
1598272200000|2020-08-24 12:30:00|6402.46|6402.46|6405.46|6405.46|6406.57|6406.57|6402.21|6402.21|0
1598272500000|2020-08-24 12:35:00|6405.36|6405.36|6400.66|6400.66|6406.68|6406.68|6399.29|6399.29|0
1598272800000|2020-08-24 12:40:00|6400.28|6400.28|6400.67|6400.67|6403.46|6403.46|6400.28|6400.28|0
1598273100000|2020-08-24 12:45:00|6401.93|6401.93|6397.58|6397.58|6401.93|6401.93|6397.47|6397.47|0
1598273400000|2020-08-24 12:50:00|6396.82|6396.82|6394.27|6394.27|6396.82|6396.82|6391.99|6391.99|0
1598273700000|2020-08-24 12:55:00|6393|6393|6396.14|6396.14|6396.82|6396.82|6391.07|6391.07|0
1598274000000|2020-08-24 13:00:00|6397.41|6397.41|6401|6401|6401|6401|6396.65|6396.65|0
1598274300000|2020-08-24 13:05:00|6400.62|6400.62|6399.96|6399.96|6401|6401|6399.38|6399.38|0
1598274600000|2020-08-24 13:10:00|6400.01|6400.01|6396.9|6396.9|6401.66|6401.66|6396.9|6396.9|0
1598274900000|2020-08-24 13:15:00|6397|6397|6395.93|6395.93|6397|6397|6395.1|6395.1|0
1598275200000|2020-08-24 13:20:00|6396.31|6396.31|6388.31|6388.31|6396.41|6396.41|6388.31|6388.31|0
1598275500000|2020-08-24 13:25:00|6387.16|6387.16|6388.85|6388.85|6390.33|6390.33|6386.19|6386.19|0
1598275800000|2020-08-24 13:30:00|6388.96|6388.96|6378.56|6378.56|6388.96|6388.96|6377.91|6377.91|0
1598276100000|2020-08-24 13:35:00|6376.91|6376.91|6378.77|6378.77|6381.38|6381.38|6376.91|6376.91|0
1598276400000|2020-08-24 13:40:00|6377.5|6377.5|6369.58|6369.58|6380.26|6380.26|6368.05|6368.05|0
1598276700000|2020-08-24 13:45:00|6369.38|6369.38|6356.94|6356.94|6373.94|6373.94|6356.94|6356.94|0
1598277000000|2020-08-24 13:50:00|6358.21|6358.21|6358.35|6358.35|6359.48|6359.48|6350.85|6350.85|0
1598277300000|2020-08-24 13:55:00|6359.11|6359.11|6363.02|6363.02|6364.16|6364.16|6357.46|6357.46|0
1598277600000|2020-08-24 14:00:00|6363.4|6363.4|6383.47|6383.47|6383.47|6383.47|6363.4|6363.4|0
1598277900000|2020-08-24 14:05:00|6383.85|6383.85|6385.73|6385.73|6387.24|6387.24|6379.19|6379.19|0
1598278200000|2020-08-24 14:10:00|6385.84|6385.84|6376.72|6376.72|6387.67|6387.67|6376.26|6376.26|0
1598278500000|2020-08-24 14:15:00|6377.48|6377.48|6386.66|6386.66|6388.31|6388.31|6377.48|6377.48|0
1598278800000|2020-08-24 14:20:00|6386.55|6386.55|6388.76|6388.76|6393.64|6393.64|6386.24|6386.24|0
1598279100000|2020-08-24 14:25:00|6390.03|6390.03|6382.09|6382.09|6390.79|6390.79|6380.83|6380.83|0
1598279400000|2020-08-24 14:30:00|6380.83|6380.83|6385.91|6385.91|6390.61|6390.61|6380.72|6380.72|0
1598279700000|2020-08-24 14:35:00|6386.67|6386.67|6396.21|6396.21|6396.25|6396.25|6386.29|6386.29|0
1598280000000|2020-08-24 14:40:00|6396.6|6396.6|6390.43|6390.43|6401.54|6401.54|6388.89|6388.89|0
1598280300000|2020-08-24 14:45:00|6390.05|6390.05|6390.26|6390.26|6390.26|6390.26|6384.61|6384.61|0
1598280600000|2020-08-24 14:50:00|6391.53|6391.53|6377.99|6377.99|6393.56|6393.56|6377.99|6377.99|0
1598280900000|2020-08-24 14:55:00|6380.53|6380.53|6380|6380|6383.29|6383.29|6375.45|6375.45|0
1598281200000|2020-08-24 15:00:00|6380.49|6380.49|6387.38|6387.38|6390.68|6390.68|6380.49|6380.49|0
1598281500000|2020-08-24 15:05:00|6387.49|6387.49|6389.95|6389.95|6394.14|6394.14|6387.49|6387.49|0
1598281800000|2020-08-24 15:10:00|6390.33|6390.33|6389.51|6389.51|6392.41|6392.41|6387.3|6387.3|0
1598282100000|2020-08-24 15:15:00|6389.89|6389.89|6390.22|6390.22|6390.22|6390.22|6386.36|6386.36|0
1598282400000|2020-08-24 15:20:00|6390.48|6390.48|6392.87|6392.87|6393.12|6393.12|6390.21|6390.21|0
1598282700000|2020-08-24 15:25:00|6394.14|6394.14|6397.91|6397.91|6400.07|6400.07|6391.71|6391.71|0
1598339700000|2020-08-25 07:15:00|6515.34|6515.34|6496.84|6496.84|6515.34|6515.34|6490.97|6490.97|0
1598340000000|2020-08-25 07:20:00|6495.57|6495.57|6501.04|6501.04|6503.91|6503.91|6492.19|6492.19|0
1598340300000|2020-08-25 07:25:00|6497.37|6497.37|6507|6507|6520.77|6520.77|6496.1|6496.1|0
1598340600000|2020-08-25 07:30:00|6506.23|6506.23|6495|6495|6511.18|6511.18|6489.89|6489.89|0
1598340900000|2020-08-25 07:35:00|6494.89|6494.89|6479.51|6479.51|6495.66|6495.66|6477.79|6477.79|0
1598341200000|2020-08-25 07:40:00|6479.89|6479.89|6469.97|6469.97|6479.89|6479.89|6469.75|6469.75|0
1598341500000|2020-08-25 07:45:00|6469.21|6469.21|6467.04|6467.04|6469.21|6469.21|6466.6|6466.6|0
1598341800000|2020-08-25 07:50:00|6472.11|6472.11|6466.4|6466.4|6472.69|6472.69|6466.4|6466.4|0
1598342100000|2020-08-25 07:55:00|6466.02|6466.02|6458.39|6458.39|6472.38|6472.38|6455.85|6455.85|0
1598342400000|2020-08-25 08:00:00|6458.29|6458.29|6459.68|6459.68|6460.74|6460.74|6455.01|6455.01|0
1598342700000|2020-08-25 08:05:00|6459.2|6459.2|6461.58|6461.58|6464.96|6464.96|6459.2|6459.2|0
1598343000000|2020-08-25 08:10:00|6461.01|6461.01|6454|6454|6461.01|6461.01|6447.6|6447.6|0
1598343300000|2020-08-25 08:15:00|6451.46|6451.46|6455.14|6455.14|6455.14|6455.14|6448.66|6448.66|0
1598343600000|2020-08-25 08:20:00|6454.56|6454.56|6453.59|6453.59|6454.56|6454.56|6448.94|6448.94|0
1598343900000|2020-08-25 08:25:00|6451.94|6451.94|6460.3|6460.3|6460.3|6460.3|6450.67|6450.67|0
1598344200000|2020-08-25 08:30:00|6459.73|6459.73|6451.1|6451.1|6459.73|6459.73|6450.84|6450.84|0
1598344500000|2020-08-25 08:35:00|6450.52|6450.52|6437.13|6437.13|6450.52|6450.52|6435.29|6435.29|0
1598344800000|2020-08-25 08:40:00|6438.28|6438.28|6434.51|6434.51|6440.82|6440.82|6434.51|6434.51|0
1598345100000|2020-08-25 08:45:00|6433.93|6433.93|6426.72|6426.72|6439.15|6439.15|6426.72|6426.72|0
1598345400000|2020-08-25 08:50:00|6427.99|6427.99|6424.97|6424.97|6430.6|6430.6|6424.97|6424.97|0
1598345700000|2020-08-25 08:55:00|6425.49|6425.49|6434.34|6434.34|6435.61|6435.61|6425.49|6425.49|0
1598346000000|2020-08-25 09:00:00|6434.09|6434.09|6424.56|6424.56|6434.09|6434.09|6424.44|6424.44|0
1598346300000|2020-08-25 09:05:00|6423.29|6423.29|6431.18|6431.18|6431.18|6431.18|6423.29|6423.29|0
1598346600000|2020-08-25 09:10:00|6431.76|6431.76|6430.73|6430.73|6432.37|6432.37|6429.08|6429.08|0
1598346900000|2020-08-25 09:15:00|6430.15|6430.15|6432.09|6432.09|6436.62|6436.62|6428.17|6428.17|0
1598347200000|2020-08-25 09:20:00|6433.36|6433.36|6430.74|6430.74|6434.05|6434.05|6430.42|6430.42|0
1598347500000|2020-08-25 09:25:00|6430.53|6430.53|6432.18|6432.18|6432.75|6432.75|6430.53|6430.53|0
1598347800000|2020-08-25 09:30:00|6431.6|6431.6|6432.84|6432.84|6438.08|6438.08|6431.6|6431.6|0
1598348100000|2020-08-25 09:35:00|6432.94|6432.94|6431.54|6431.54|6434.35|6434.35|6431.43|6431.43|0
1598348400000|2020-08-25 09:40:00|6431.7|6431.7|6434.73|6434.73|6434.79|6434.79|6429.1|6429.1|0
1598348700000|2020-08-25 09:45:00|6435.11|6435.11|6424.1|6424.1|6435.11|6435.11|6422.14|6422.14|0
1598349000000|2020-08-25 09:50:00|6425.37|6425.37|6435.9|6435.9|6438.36|6438.36|6425.37|6425.37|0
1598349300000|2020-08-25 09:55:00|6435.33|6435.33|6436.51|6436.51|6438.63|6438.63|6435.33|6435.33|0
1598349600000|2020-08-25 10:00:00|6436.72|6436.72|6429.08|6429.08|6436.72|6436.72|6429.08|6429.08|0
1598349900000|2020-08-25 10:05:00|6428.7|6428.7|6432.34|6432.34|6432.72|6432.72|6425.99|6425.99|0
1598350200000|2020-08-25 10:10:00|6432.91|6432.91|6434.53|6434.53|6434.53|6434.53|6432.74|6432.74|0
1598350500000|2020-08-25 10:15:00|6435.29|6435.29|6440.42|6440.42|6440.99|6440.99|6435.29|6435.29|0
1598350800000|2020-08-25 10:20:00|6440.04|6440.04|6440.35|6440.35|6441.29|6441.29|6440.04|6440.04|0
1598351100000|2020-08-25 10:25:00|6440.49|6440.49|6439.62|6439.62|6441.01|6441.01|6436.63|6436.63|0
1598351400000|2020-08-25 10:30:00|6439.93|6439.93|6438.59|6438.59|6442.1|6442.1|6437.63|6437.63|0
1598351700000|2020-08-25 10:35:00|6439.86|6439.86|6446.32|6446.32|6446.37|6446.37|6439.17|6439.17|0
1598352000000|2020-08-25 10:40:00|6446.06|6446.06|6445.07|6445.07|6446.91|6446.91|6441.85|6441.85|0
1598352300000|2020-08-25 10:45:00|6444.49|6444.49|6448.32|6448.32|6450.03|6450.03|6443.02|6443.02|0
1598352600000|2020-08-25 10:50:00|6446.79|6446.79|6443.16|6443.16|6448.78|6448.78|6443.16|6443.16|0
1598352900000|2020-08-25 10:55:00|6443.54|6443.54|6443.55|6443.55|6447.43|6447.43|6442.78|6442.78|0
1598353200000|2020-08-25 11:00:00|6446.08|6446.08|6448.84|6448.84|6449.52|6449.52|6443.57|6443.57|0
1598353500000|2020-08-25 11:05:00|6448.26|6448.26|6450.36|6450.36|6451.2|6451.2|6447.88|6447.88|0
1598353800000|2020-08-25 11:10:00|6449.1|6449.1|6445.63|6445.63|6455.3|6455.3|6445.05|6445.05|0
1598354100000|2020-08-25 11:15:00|6446.01|6446.01|6444.74|6444.74|6446.58|6446.58|6444.49|6444.49|0
1598354400000|2020-08-25 11:20:00|6445.12|6445.12|6447.91|6447.91|6447.91|6447.91|6444.74|6444.74|0
1598354700000|2020-08-25 11:25:00|6447.53|6447.53|6447.38|6447.38|6447.71|6447.71|6446.11|6446.11|0
1598355000000|2020-08-25 11:30:00|6447.48|6447.48|6443.43|6443.43|6448.85|6448.85|6443.43|6443.43|0
1598355300000|2020-08-25 11:35:00|6444|6444|6443.32|6443.32|6444|6444|6442.05|6442.05|0
1598355600000|2020-08-25 11:40:00|6442.74|6442.74|6446.12|6446.12|6447.08|6447.08|6442.74|6442.74|0
1598355900000|2020-08-25 11:45:00|6446.38|6446.38|6440.73|6440.73|6446.38|6446.38|6439.77|6439.77|0
1598356200000|2020-08-25 11:50:00|6441.31|6441.31|6436.09|6436.09|6443.84|6443.84|6436.09|6436.09|0
1598356500000|2020-08-25 11:55:00|6434.83|6434.83|6428.25|6428.25|6435.6|6435.6|6428.25|6428.25|0
1598356800000|2020-08-25 12:00:00|6425.72|6425.72|6426.95|6426.95|6428.26|6428.26|6424.28|6424.28|0
1598357100000|2020-08-25 12:05:00|6427.2|6427.2|6433.63|6433.63|6434.21|6434.21|6426.19|6426.19|0
1598357400000|2020-08-25 12:10:00|6434.21|6434.21|6434.02|6434.02|6436.31|6436.31|6434.02|6434.02|0
1598357700000|2020-08-25 12:15:00|6433.44|6433.44|6416.99|6416.99|6433.44|6433.44|6416.99|6416.99|0
1598358000000|2020-08-25 12:20:00|6416.74|6416.74|6419.83|6419.83|6419.83|6419.83|6413.84|6413.84|0
1598358300000|2020-08-25 12:25:00|6419.25|6419.25|6428.78|6428.78|6430.81|6430.81|6418.87|6418.87|0
1598358600000|2020-08-25 12:30:00|6428.21|6428.21|6425.2|6425.2|6428.21|6428.21|6423.36|6423.36|0
1598358900000|2020-08-25 12:35:00|6424.82|6424.82|6417.04|6417.04|6424.82|6424.82|6415.77|6415.77|0
1598359200000|2020-08-25 12:40:00|6417.61|6417.61|6416.8|6416.8|6417.64|6417.64|6414.44|6414.44|0
1598359500000|2020-08-25 12:45:00|6416.6|6416.6|6415.01|6415.01|6416.6|6416.6|6412.98|6412.98|0
1598359800000|2020-08-25 12:50:00|6415.27|6415.27|6408.54|6408.54|6416.36|6416.36|6407.96|6407.96|0
1598360100000|2020-08-25 12:55:00|6407.96|6407.96|6404.59|6404.59|6410.27|6410.27|6404.59|6404.59|0
1598360400000|2020-08-25 13:00:00|6404.02|6404.02|6391.2|6391.2|6404.27|6404.27|6391.2|6391.2|0
1598360700000|2020-08-25 13:05:00|6392.73|6392.73|6386.28|6386.28|6395.15|6395.15|6386.28|6386.28|0
1598361000000|2020-08-25 13:10:00|6385.77|6385.77|6379.4|6379.4|6385.94|6385.94|6378.25|6378.25|0
1598361300000|2020-08-25 13:15:00|6379.97|6379.97|6376.46|6376.46|6381.24|6381.24|6375.63|6375.63|0
1598361600000|2020-08-25 13:20:00|6376.2|6376.2|6388.01|6388.01|6389.66|6389.66|6374.45|6374.45|0
1598361900000|2020-08-25 13:25:00|6388.39|6388.39|6383.99|6383.99|6388.97|6388.97|6381.68|6381.68|0
1598362200000|2020-08-25 13:30:00|6385.26|6385.26|6389.41|6389.41|6395.92|6395.92|6382.72|6382.72|0
1598362500000|2020-08-25 13:35:00|6388.14|6388.14|6377.75|6377.75|6390|6390|6373.58|6373.58|0
1598362800000|2020-08-25 13:40:00|6377.18|6377.18|6372.48|6372.48|6378.54|6378.54|6372.14|6372.14|0
1598363100000|2020-08-25 13:45:00|6372.38|6372.38|6380.29|6380.29|6380.45|6380.45|6371.56|6371.56|0
1598363400000|2020-08-25 13:50:00|6380.03|6380.03|6372.32|6372.32|6380.28|6380.28|6372.32|6372.32|0
1598363700000|2020-08-25 13:55:00|6371.94|6371.94|6367.73|6367.73|6376.74|6376.74|6367.03|6367.03|0
1598364000000|2020-08-25 14:00:00|6368.3|6368.3|6359.47|6359.47|6368.3|6368.3|6352.86|6352.86|0
1598364300000|2020-08-25 14:05:00|6359.78|6359.78|6341.88|6341.88|6359.78|6359.78|6341.88|6341.88|0
1598364600000|2020-08-25 14:10:00|6341.67|6341.67|6325.99|6325.99|6341.67|6341.67|6325.99|6325.99|0
1598364900000|2020-08-25 14:15:00|6325.79|6325.79|6340.09|6340.09|6343.51|6343.51|6325.58|6325.58|0
1598365200000|2020-08-25 14:20:00|6339.88|6339.88|6330.5|6330.5|6339.88|6339.88|6329.53|6329.53|0
1598365500000|2020-08-25 14:25:00|6330.4|6330.4|6328.74|6328.74|6330.4|6330.4|6317.01|6317.01|0
1598365800000|2020-08-25 14:30:00|6328.95|6328.95|6309.54|6309.54|6328.95|6328.95|6309.54|6309.54|0
1598366100000|2020-08-25 14:35:00|6309.33|6309.33|6315.17|6315.17|6316.75|6316.75|6305.62|6305.62|0
1598366400000|2020-08-25 14:40:00|6314.6|6314.6|6305.83|6305.83|6314.6|6314.6|6305.83|6305.83|0
1598366700000|2020-08-25 14:45:00|6306.21|6306.21|6304.11|6304.11|6313.1|6313.1|6301.29|6301.29|0
1598367000000|2020-08-25 14:50:00|6303.35|6303.35|6301.75|6301.75|6304.61|6304.61|6298.42|6298.42|0
1598367300000|2020-08-25 14:55:00|6300.48|6300.48|6322.21|6322.21|6323.58|6323.58|6296.4|6296.4|0
1598367600000|2020-08-25 15:00:00|6321.15|6321.15|6327.32|6327.32|6327.53|6327.53|6319.09|6319.09|0
1598367900000|2020-08-25 15:05:00|6327.7|6327.7|6330|6330|6330|6330|6320.79|6320.79|0
1598368200000|2020-08-25 15:10:00|6328.86|6328.86|6327.65|6327.65|6328.86|6328.86|6321.69|6321.69|0
1598368500000|2020-08-25 15:15:00|6326.27|6326.27|6325.98|6325.98|6329.68|6329.68|6325.98|6325.98|0
1598368800000|2020-08-25 15:20:00|6325.41|6325.41|6320.39|6320.39|6326.29|6326.29|6318.85|6318.85|0
1598369100000|2020-08-25 15:25:00|6320.29|6320.29|6316.69|6316.69|6321.05|6321.05|6311.92|6311.92|0
1598426100000|2020-08-26 07:15:00|6283.28|6283.28|6288.2|6288.2|6288.2|6288.2|6277.13|6277.13|0
1598426400000|2020-08-26 07:20:00|6289.85|6289.85|6301.26|6301.26|6302.7|6302.7|6285.95|6285.95|0
1598426700000|2020-08-26 07:25:00|6305.06|6305.06|6304.13|6304.13|6310.5|6310.5|6302.91|6302.91|0
1598427000000|2020-08-26 07:30:00|6303.72|6303.72|6302.31|6302.31|6303.72|6303.72|6295.97|6295.97|0
1598427300000|2020-08-26 07:35:00|6303.58|6303.58|6301.67|6301.67|6308.96|6308.96|6301.19|6301.19|0
1598427600000|2020-08-26 07:40:00|6302.25|6302.25|6305.2|6305.2|6310.44|6310.44|6302.25|6302.25|0
1598427900000|2020-08-26 07:45:00|6306.35|6306.35|6314.2|6314.2|6321.04|6321.04|6306.35|6306.35|0
1598428200000|2020-08-26 07:50:00|6313.06|6313.06|6307.4|6307.4|6313.06|6313.06|6306.72|6306.72|0
1598428500000|2020-08-26 07:55:00|6307.29|6307.29|6301.43|6301.43|6309.27|6309.27|6301.43|6301.43|0
1598428800000|2020-08-26 08:00:00|6302|6302|6292.85|6292.85|6305.68|6305.68|6292.85|6292.85|0
1598429100000|2020-08-26 08:05:00|6293.61|6293.61|6295.74|6295.74|6297.96|6297.96|6287.2|6287.2|0
1598429400000|2020-08-26 08:10:00|6296.31|6296.31|6298.93|6298.93|6299.31|6299.31|6289.48|6289.48|0
1598429700000|2020-08-26 08:15:00|6300.08|6300.08|6309.17|6309.17|6309.17|6309.17|6300.08|6300.08|0
1598430000000|2020-08-26 08:20:00|6309.58|6309.58|6314.86|6314.86|6317.37|6317.37|6309|6309|0
1598430300000|2020-08-26 08:25:00|6314.45|6314.45|6319.03|6319.03|6319.72|6319.72|6309.92|6309.92|0
1598430600000|2020-08-26 08:30:00|6319.24|6319.24|6316.35|6316.35|6322.29|6322.29|6316.35|6316.35|0
1598430900000|2020-08-26 08:35:00|6315.96|6315.96|6329.73|6329.73|6330.23|6330.23|6315.96|6315.96|0
1598431200000|2020-08-26 08:40:00|6329.63|6329.63|6335.69|6335.69|6336.95|6336.95|6329.63|6329.63|0
1598431500000|2020-08-26 08:45:00|6335.58|6335.58|6327.85|6327.85|6336.58|6336.58|6327.85|6327.85|0
1598431800000|2020-08-26 08:50:00|6327.75|6327.75|6329.39|6329.39|6331.65|6331.65|6326.62|6326.62|0
1598432100000|2020-08-26 08:55:00|6329.29|6329.29|6327|6327|6329.29|6329.29|6324.91|6324.91|0
1598432400000|2020-08-26 09:00:00|6326.69|6326.69|6330.35|6330.35|6331.11|6331.11|6322.79|6322.79|0
1598432700000|2020-08-26 09:05:00|6331.62|6331.62|6333.72|6333.72|6336.82|6336.82|6329.78|6329.78|0
1598433000000|2020-08-26 09:10:00|6333.14|6333.14|6331.74|6331.74|6334.41|6334.41|6328.42|6328.42|0
1598433300000|2020-08-26 09:15:00|6331.64|6331.64|6331.22|6331.22|6331.64|6331.64|6327.43|6327.43|0
1598433600000|2020-08-26 09:20:00|6331.01|6331.01|6335.59|6335.59|6336.79|6336.79|6330.7|6330.7|0
1598433900000|2020-08-26 09:25:00|6335.01|6335.01|6324.03|6324.03|6335.01|6335.01|6324.03|6324.03|0
1598434200000|2020-08-26 09:30:00|6323.46|6323.46|6320.93|6320.93|6325.29|6325.29|6319.87|6319.87|0
1598434500000|2020-08-26 09:35:00|6321.34|6321.34|6319.64|6319.64|6322.61|6322.61|6314.46|6314.46|0
1598434800000|2020-08-26 09:40:00|6319.53|6319.53|6320.52|6320.52|6321.21|6321.21|6319.37|6319.37|0
1598435100000|2020-08-26 09:45:00|6320.62|6320.62|6314.78|6314.78|6320.93|6320.93|6314.67|6314.67|0
1598435400000|2020-08-26 09:50:00|6314.2|6314.2|6310.98|6310.98|6315.57|6315.57|6307.86|6307.86|0
1598435700000|2020-08-26 09:55:00|6311.19|6311.19|6316.87|6316.87|6317.92|6317.92|6311.19|6311.19|0
1598436000000|2020-08-26 10:00:00|6317.18|6317.18|6317.55|6317.55|6320.76|6320.76|6315.19|6315.19|0
1598436300000|2020-08-26 10:05:00|6317.17|6317.17|6313.19|6313.19|6317.17|6317.17|6313.19|6313.19|0
1598436600000|2020-08-26 10:10:00|6313.4|6313.4|6308.3|6308.3|6313.4|6313.4|6308.3|6308.3|0
1598436900000|2020-08-26 10:15:00|6307.73|6307.73|6303.56|6303.56|6308.88|6308.88|6300.71|6300.71|0
1598437200000|2020-08-26 10:20:00|6302.29|6302.29|6295.15|6295.15|6302.29|6302.29|6295.15|6295.15|0
1598437500000|2020-08-26 10:25:00|6295.05|6295.05|6292.45|6292.45|6297.98|6297.98|6292.45|6292.45|0
1598437800000|2020-08-26 10:30:00|6293.02|6293.02|6288.33|6288.33|6293.5|6293.5|6288.33|6288.33|0
1598438100000|2020-08-26 10:35:00|6288.64|6288.64|6305.29|6305.29|6305.29|6305.29|6288.43|6288.43|0
1598438400000|2020-08-26 10:40:00|6306.55|6306.55|6306.31|6306.31|6306.55|6306.55|6303.92|6303.92|0
1598438700000|2020-08-26 10:45:00|6305.16|6305.16|6306.34|6306.34|6306.44|6306.44|6303.06|6303.06|0
1598439000000|2020-08-26 10:50:00|6308.07|6308.07|6307.55|6307.55|6310.81|6310.81|6306.77|6306.77|0
1598439300000|2020-08-26 10:55:00|6307.45|6307.45|6304.08|6304.08|6307.45|6307.45|6304.08|6304.08|0
1598439600000|2020-08-26 11:00:00|6303.51|6303.51|6300.82|6300.82|6305.67|6305.67|6300.24|6300.24|0
1598439900000|2020-08-26 11:05:00|6300.92|6300.92|6301.43|6301.43|6303.18|6303.18|6298.32|6298.32|0
1598440200000|2020-08-26 11:10:00|6302.69|6302.69|6307.15|6307.15|6307.36|6307.36|6301.43|6301.43|0
1598440500000|2020-08-26 11:15:00|6307.91|6307.91|6317.68|6317.68|6318.96|6318.96|6307.91|6307.91|0
1598440800000|2020-08-26 11:20:00|6316.42|6316.42|6316.92|6316.92|6318.88|6318.88|6316.34|6316.34|0
1598441100000|2020-08-26 11:25:00|6316.34|6316.34|6318.18|6318.18|6318.18|6318.18|6314.29|6314.29|0
1598441400000|2020-08-26 11:30:00|6319.51|6319.51|6321.16|6321.16|6321.54|6321.54|6317.87|6317.87|0
1598441700000|2020-08-26 11:35:00|6320.58|6320.58|6312.88|6312.88|6321.82|6321.82|6312.88|6312.88|0
1598442000000|2020-08-26 11:40:00|6312.5|6312.5|6313.07|6313.07|6313.37|6313.37|6310.46|6310.46|0
1598442300000|2020-08-26 11:45:00|6313.18|6313.18|6311.28|6311.28|6313.41|6313.41|6311.28|6311.28|0
1598442600000|2020-08-26 11:50:00|6310.01|6310.01|6315.83|6315.83|6317.09|6317.09|6309.13|6309.13|0
1598442900000|2020-08-26 11:55:00|6315.93|6315.93|6310.15|6310.15|6317.2|6317.2|6309.43|6309.43|0
1598443200000|2020-08-26 12:00:00|6310.91|6310.91|6313.46|6313.46|6315.98|6315.98|6310.91|6310.91|0
1598443500000|2020-08-26 12:05:00|6313.56|6313.56|6316.97|6316.97|6316.97|6316.97|6312.91|6312.91|0
1598443800000|2020-08-26 12:10:00|6316.86|6316.86|6318.33|6318.33|6319.03|6319.03|6315.81|6315.81|0
1598444100000|2020-08-26 12:15:00|6318.91|6318.91|6320.78|6320.78|6321.17|6321.17|6318.81|6318.81|0
1598444400000|2020-08-26 12:20:00|6324.01|6324.01|6324.22|6324.22|6325.16|6325.16|6322.74|6322.74|0
1598444700000|2020-08-26 12:25:00|6325.48|6325.48|6331.89|6331.89|6332.84|6332.84|6325.48|6325.48|0
1598445000000|2020-08-26 12:30:00|6331.5|6331.5|6338.14|6338.14|6338.71|6338.71|6331.41|6331.41|0
1598445300000|2020-08-26 12:35:00|6337.83|6337.83|6335.09|6335.09|6339.98|6339.98|6335.09|6335.09|0
1598445600000|2020-08-26 12:40:00|6335.2|6335.2|6330.09|6330.09|6335.37|6335.37|6330.09|6330.09|0
1598445900000|2020-08-26 12:45:00|6329.51|6329.51|6331.38|6331.38|6332.65|6332.65|6326.24|6326.24|0
1598446200000|2020-08-26 12:50:00|6332.65|6332.65|6336.44|6336.44|6336.92|6336.92|6332.65|6332.65|0
1598446500000|2020-08-26 12:55:00|6335.86|6335.86|6333.04|6333.04|6337.19|6337.19|6333.04|6333.04|0
1598446800000|2020-08-26 13:00:00|6334.31|6334.31|6333.29|6333.29|6337.31|6337.31|6330.9|6330.9|0
1598447100000|2020-08-26 13:05:00|6332.71|6332.71|6338.18|6338.18|6338.18|6338.18|6332.71|6332.71|0
1598447400000|2020-08-26 13:10:00|6338.26|6338.26|6331.89|6331.89|6338.36|6338.36|6331.89|6331.89|0
1598447700000|2020-08-26 13:15:00|6333.16|6333.16|6337.21|6337.21|6337.21|6337.21|6328.66|6328.66|0
1598448000000|2020-08-26 13:20:00|6336.64|6336.64|6327.6|6327.6|6336.64|6336.64|6326.1|6326.1|0
1598448300000|2020-08-26 13:25:00|6327.98|6327.98|6326.64|6326.64|6328.26|6328.26|6324.59|6324.59|0
1598448600000|2020-08-26 13:30:00|6326.53|6326.53|6306.45|6306.45|6326.96|6326.96|6305.77|6305.77|0
1598448900000|2020-08-26 13:35:00|6305.87|6305.87|6296.21|6296.21|6306.66|6306.66|6296.21|6296.21|0
1598449200000|2020-08-26 13:40:00|6297.48|6297.48|6298.18|6298.18|6306.68|6306.68|6297.48|6297.48|0
1598449500000|2020-08-26 13:45:00|6297.6|6297.6|6304.55|6304.55|6307.29|6307.29|6297.03|6297.03|0
1598449800000|2020-08-26 13:50:00|6303.97|6303.97|6297.97|6297.97|6303.97|6303.97|6297.29|6297.29|0
1598450100000|2020-08-26 13:55:00|6297.4|6297.4|6304.87|6304.87|6307.33|6307.33|6297.4|6297.4|0
1598450400000|2020-08-26 14:00:00|6303.72|6303.72|6303.83|6303.83|6308.3|6308.3|6303.43|6303.43|0
1598450700000|2020-08-26 14:05:00|6304.41|6304.41|6312.79|6312.79|6314.12|6314.12|6304.41|6304.41|0
1598451000000|2020-08-26 14:10:00|6313.37|6313.37|6311.37|6311.37|6314.09|6314.09|6309.4|6309.4|0
1598451300000|2020-08-26 14:15:00|6312.63|6312.63|6306.6|6306.6|6312.63|6312.63|6302.13|6302.13|0
1598451600000|2020-08-26 14:20:00|6306.5|6306.5|6301.93|6301.93|6307.77|6307.77|6300.97|6300.97|0
1598451900000|2020-08-26 14:25:00|6302.13|6302.13|6300.96|6300.96|6302.13|6302.13|6298.54|6298.54|0
1598452200000|2020-08-26 14:30:00|6301.06|6301.06|6300.43|6300.43|6303.48|6303.48|6295.59|6295.59|0
1598452500000|2020-08-26 14:35:00|6301.21|6301.21|6307.92|6307.92|6308.19|6308.19|6301.21|6301.21|0
1598452800000|2020-08-26 14:40:00|6308.68|6308.68|6307.5|6307.5|6310.39|6310.39|6306.46|6306.46|0
1598453100000|2020-08-26 14:45:00|6306.23|6306.23|6312.92|6312.92|6315.56|6315.56|6306.23|6306.23|0
1598453400000|2020-08-26 14:50:00|6312.35|6312.35|6299.48|6299.48|6312.35|6312.35|6296.46|6296.46|0
1598453700000|2020-08-26 14:55:00|6299.86|6299.86|6303.39|6303.39|6306.72|6306.72|6298.69|6298.69|0
1598454000000|2020-08-26 15:00:00|6305.93|6305.93|6309.98|6309.98|6310.45|6310.45|6305.93|6305.93|0
1598454300000|2020-08-26 15:05:00|6310.08|6310.08|6312.96|6312.96|6312.96|6312.96|6306.48|6306.48|0
1598454600000|2020-08-26 15:10:00|6314.22|6314.22|6316.13|6316.13|6318.07|6318.07|6313.07|6313.07|0
1598454900000|2020-08-26 15:15:00|6316.23|6316.23|6320.41|6320.41|6320.63|6320.63|6316.23|6316.23|0
1598455200000|2020-08-26 15:20:00|6320.31|6320.31|6331.64|6331.64|6335.6|6335.6|6320.31|6320.31|0
1598455500000|2020-08-26 15:25:00|6331.84|6331.84|6344.38|6344.38|6345.85|6345.85|6330.58|6330.58|0
1598512500000|2020-08-27 07:15:00|6308.35|6308.35|6297.55|6297.55|6308.35|6308.35|6292.08|6292.08|0
1598512800000|2020-08-27 07:20:00|6296.28|6296.28|6297.11|6297.11|6303.75|6303.75|6293.87|6293.87|0
1598513100000|2020-08-27 07:25:00|6295.84|6295.84|6306.64|6306.64|6307.79|6307.79|6295.84|6295.84|0
1598513400000|2020-08-27 07:30:00|6307.78|6307.78|6314.93|6314.93|6315.75|6315.75|6306.95|6306.95|0
1598513700000|2020-08-27 07:35:00|6314.83|6314.83|6315.22|6315.22|6317.16|6317.16|6309.65|6309.65|0
1598514000000|2020-08-27 07:40:00|6315.8|6315.8|6313.74|6313.74|6316.56|6316.56|6311.7|6311.7|0
1598514300000|2020-08-27 07:45:00|6314.25|6314.25|6321.55|6321.55|6326.54|6326.54|6314.25|6314.25|0
1598514600000|2020-08-27 07:50:00|6322.81|6322.81|6315.96|6315.96|6322.81|6322.81|6314.11|6314.11|0
1598514900000|2020-08-27 07:55:00|6317.1|6317.1|6321.18|6321.18|6324.82|6324.82|6316.72|6316.72|0
1598515200000|2020-08-27 08:00:00|6320.61|6320.61|6317.08|6317.08|6321.88|6321.88|6309.67|6309.67|0
1598515500000|2020-08-27 08:05:00|6315.81|6315.81|6314.65|6314.65|6319.48|6319.48|6314.08|6314.08|0
1598515800000|2020-08-27 08:10:00|6314.86|6314.86|6314.67|6314.67|6316.9|6316.9|6310.55|6310.55|0
1598516100000|2020-08-27 08:15:00|6315.25|6315.25|6323.41|6323.41|6329.34|6329.34|6315.25|6315.25|0
1598516400000|2020-08-27 08:20:00|6323.99|6323.99|6326.83|6326.83|6329.65|6329.65|6323.99|6323.99|0
1598516700000|2020-08-27 08:25:00|6326.85|6326.85|6324.51|6324.51|6327.81|6327.81|6322.87|6322.87|0
1598517000000|2020-08-27 08:30:00|6324.41|6324.41|6318.69|6318.69|6324.41|6324.41|6318.11|6318.11|0
1598517300000|2020-08-27 08:35:00|6319.08|6319.08|6316.71|6316.71|6319.38|6319.38|6314.96|6314.96|0
1598517600000|2020-08-27 08:40:00|6316.81|6316.81|6314.91|6314.91|6316.81|6316.81|6314.91|6314.91|0
1598517900000|2020-08-27 08:45:00|6314.81|6314.81|6303.26|6303.26|6314.81|6314.81|6303.26|6303.26|0
1598518200000|2020-08-27 08:50:00|6302.88|6302.88|6296.52|6296.52|6304.02|6304.02|6296.52|6296.52|0
1598518500000|2020-08-27 08:55:00|6296.14|6296.14|6297.12|6297.12|6298.17|6298.17|6292.43|6292.43|0
1598518800000|2020-08-27 09:00:00|6296.82|6296.82|6288.74|6288.74|6296.82|6296.82|6288.74|6288.74|0
1598519100000|2020-08-27 09:05:00|6287.59|6287.59|6290.08|6290.08|6292.5|6292.5|6287.59|6287.59|0
1598519400000|2020-08-27 09:10:00|6289.7|6289.7|6291.21|6291.21|6292.05|6292.05|6288.94|6288.94|0
1598519700000|2020-08-27 09:15:00|6290.82|6290.82|6281.73|6281.73|6293.63|6293.63|6281.73|6281.73|0
1598520000000|2020-08-27 09:20:00|6281.35|6281.35|6275.06|6275.06|6281.53|6281.53|6274.95|6274.95|0
1598520300000|2020-08-27 09:25:00|6274.68|6274.68|6264.63|6264.63|6274.68|6274.68|6263.98|6263.98|0
1598520600000|2020-08-27 09:30:00|6265.01|6265.01|6267.81|6267.81|6267.81|6267.81|6261.5|6261.5|0
1598520900000|2020-08-27 09:35:00|6268.38|6268.38|6280.29|6280.29|6281.61|6281.61|6268.38|6268.38|0
1598521200000|2020-08-27 09:40:00|6280.86|6280.86|6276.06|6276.06|6280.86|6280.86|6273.91|6273.91|0
1598521500000|2020-08-27 09:45:00|6275.96|6275.96|6278.84|6278.84|6278.84|6278.84|6274.33|6274.33|0
1598521800000|2020-08-27 09:50:00|6279.05|6279.05|6280.99|6280.99|6285.29|6285.29|6279.05|6279.05|0
1598522100000|2020-08-27 09:55:00|6280.61|6280.61|6289.65|6289.65|6291.39|6291.39|6277.4|6277.4|0
1598522400000|2020-08-27 10:00:00|6289.34|6289.34|6289.25|6289.25|6291.57|6291.57|6286.7|6286.7|0
1598522700000|2020-08-27 10:05:00|6290.22|6290.22|6292.46|6292.46|6298.01|6298.01|6290.22|6290.22|0
1598523000000|2020-08-27 10:10:00|6292.84|6292.84|6293.23|6293.23|6293.61|6293.61|6292.82|6292.82|0
1598523300000|2020-08-27 10:15:00|6288.16|6288.16|6294.26|6294.26|6295.63|6295.63|6288.16|6288.16|0
1598523600000|2020-08-27 10:20:00|6292.99|6292.99|6296.29|6296.29|6296.29|6296.29|6292.58|6292.58|0
1598523900000|2020-08-27 10:25:00|6296.39|6296.39|6298.78|6298.78|6300.94|6300.94|6296.29|6296.29|0
1598524200000|2020-08-27 10:30:00|6298.4|6298.4|6298.37|6298.37|6298.4|6298.4|6295.95|6295.95|0
1598524500000|2020-08-27 10:35:00|6298.26|6298.26|6300.74|6300.74|6300.74|6300.74|6293.83|6293.83|0
1598524800000|2020-08-27 10:40:00|6300.63|6300.63|6300.03|6300.03|6300.63|6300.63|6299.06|6299.06|0
1598525100000|2020-08-27 10:45:00|6299.92|6299.92|6305.28|6305.28|6305.28|6305.28|6299.92|6299.92|0
1598525400000|2020-08-27 10:50:00|6305.18|6305.18|6306.25|6306.25|6309.68|6309.68|6304.97|6304.97|0
1598525700000|2020-08-27 10:55:00|6305.87|6305.87|6308.11|6308.11|6308.11|6308.11|6304.41|6304.41|0
1598526000000|2020-08-27 11:00:00|6309.38|6309.38|6308.98|6308.98|6312.1|6312.1|6307.71|6307.71|0
1598526300000|2020-08-27 11:05:00|6308.88|6308.88|6307.68|6307.68|6308.88|6308.88|6304.77|6304.77|0
1598526600000|2020-08-27 11:10:00|6307.79|6307.79|6303.96|6303.96|6310.52|6310.52|6303.55|6303.55|0
1598526900000|2020-08-27 11:15:00|6303.38|6303.38|6300.24|6300.24|6303.55|6303.55|6300.24|6300.24|0
1598527200000|2020-08-27 11:20:00|6299.09|6299.09|6296.41|6296.41|6299.09|6299.09|6296.41|6296.41|0
1598527500000|2020-08-27 11:25:00|6297.67|6297.67|6301.61|6301.61|6301.61|6301.61|6297.67|6297.67|0
1598527800000|2020-08-27 11:30:00|6301.99|6301.99|6309.8|6309.8|6309.8|6309.8|6301.99|6301.99|0
1598528100000|2020-08-27 11:35:00|6310.32|6310.32|6312.46|6312.46|6313.03|6313.03|6309.05|6309.05|0
1598528400000|2020-08-27 11:40:00|6313.72|6313.72|6315.5|6315.5|6316.09|6316.09|6313.72|6313.72|0
1598528700000|2020-08-27 11:45:00|6316.77|6316.77|6317.35|6317.35|6319.13|6319.13|6315.99|6315.99|0
1598529000000|2020-08-27 11:50:00|6317.93|6317.93|6320.54|6320.54|6321.22|6321.22|6314.1|6314.1|0
1598529300000|2020-08-27 11:55:00|6320.95|6320.95|6323.38|6323.38|6324.86|6324.86|6320.95|6320.95|0
1598529600000|2020-08-27 12:00:00|6323.76|6323.76|6325.92|6325.92|6325.92|6325.92|6323.76|6323.76|0
1598529900000|2020-08-27 12:05:00|6326.61|6326.61|6323.31|6323.31|6327.19|6327.19|6323.2|6323.2|0
1598530200000|2020-08-27 12:10:00|6323.51|6323.51|6324.95|6324.95|6324.95|6324.95|6319.58|6319.58|0
1598530500000|2020-08-27 12:15:00|6325.44|6325.44|6327.85|6327.85|6328.16|6328.16|6325.44|6325.44|0
1598530800000|2020-08-27 12:20:00|6327.27|6327.27|6336.96|6336.96|6336.96|6336.96|6327.19|6327.19|0
1598531100000|2020-08-27 12:25:00|6337.17|6337.17|6332.21|6332.21|6339.71|6339.71|6332.21|6332.21|0
1598531400000|2020-08-27 12:30:00|6330.95|6330.95|6333.08|6333.08|6334.71|6334.71|6330.95|6330.95|0
1598531700000|2020-08-27 12:35:00|6333.65|6333.65|6327.64|6327.64|6333.97|6333.97|6327.54|6327.54|0
1598532000000|2020-08-27 12:40:00|6327.26|6327.26|6328.14|6328.14|6328.14|6328.14|6325.99|6325.99|0
1598532300000|2020-08-27 12:45:00|6328.04|6328.04|6331.72|6331.72|6332.16|6332.16|6328.04|6328.04|0
1598532600000|2020-08-27 12:50:00|6331.62|6331.62|6332.88|6332.88|6333.85|6333.85|6330.17|6330.17|0
1598532900000|2020-08-27 12:55:00|6332.78|6332.78|6324|6324|6332.78|6332.78|6323.83|6323.83|0
1598533200000|2020-08-27 13:00:00|6324.11|6324.11|6326.85|6326.85|6328.11|6328.11|6324.11|6324.11|0
1598533500000|2020-08-27 13:05:00|6327.23|6327.23|6319.5|6319.5|6331.2|6331.2|6319.02|6319.02|0
1598533800000|2020-08-27 13:10:00|6318.92|6318.92|6319.98|6319.98|6323.79|6323.79|6317.85|6317.85|0
1598534100000|2020-08-27 13:15:00|6320.19|6320.19|6330.41|6330.41|6330.41|6330.41|6318.92|6318.92|0
1598534400000|2020-08-27 13:20:00|6329.14|6329.14|6327.98|6327.98|6329.14|6329.14|6327.98|6327.98|0
1598534700000|2020-08-27 13:25:00|6329.25|6329.25|6326.74|6326.74|6329.83|6329.83|6326.16|6326.16|0
1598535000000|2020-08-27 13:30:00|6326.63|6326.63|6325.49|6325.49|6329.37|6329.37|6322.37|6322.37|0
1598535300000|2020-08-27 13:35:00|6326.25|6326.25|6326.23|6326.23|6330.13|6330.13|6322.84|6322.84|0
1598535600000|2020-08-27 13:40:00|6326.99|6326.99|6336.91|6336.91|6340.47|6340.47|6326.61|6326.61|0
1598535900000|2020-08-27 13:45:00|6338.18|6338.18|6343.03|6343.03|6344.3|6344.3|6330.57|6330.57|0
1598536200000|2020-08-27 13:50:00|6342.72|6342.72|6347.73|6347.73|6355|6355|6340.39|6340.39|0
1598536500000|2020-08-27 13:55:00|6348.3|6348.3|6349.21|6349.21|6352.68|6352.68|6345.25|6345.25|0
1598536800000|2020-08-27 14:00:00|6349.8|6349.8|6352.87|6352.87|6357.94|6357.94|6349.8|6349.8|0
1598537100000|2020-08-27 14:05:00|6352.77|6352.77|6336.83|6336.83|6354.28|6354.28|6336.83|6336.83|0
1598537400000|2020-08-27 14:10:00|6336.06|6336.06|6317.82|6317.82|6336.06|6336.06|6317.82|6317.82|0
1598537700000|2020-08-27 14:15:00|6316.56|6316.56|6330.9|6330.9|6330.9|6330.9|6314.02|6314.02|0
1598538000000|2020-08-27 14:20:00|6330.8|6330.8|6326.19|6326.19|6334.84|6334.84|6325.82|6325.82|0
1598538300000|2020-08-27 14:25:00|6326.3|6326.3|6320.39|6320.39|6326.68|6326.68|6317.96|6317.96|0
1598538600000|2020-08-27 14:30:00|6320.18|6320.18|6323.71|6323.71|6324.08|6324.08|6317.89|6317.89|0
1598538900000|2020-08-27 14:35:00|6323.33|6323.33|6316.99|6316.99|6323.33|6323.33|6316.89|6316.89|0
1598539200000|2020-08-27 14:40:00|6316.89|6316.89|6309.08|6309.08|6317.27|6317.27|6309.08|6309.08|0
1598539500000|2020-08-27 14:45:00|6308.7|6308.7|6305.78|6305.78|6308.98|6308.98|6305.57|6305.57|0
1598539800000|2020-08-27 14:50:00|6306.16|6306.16|6307.18|6307.18|6310.83|6310.83|6304.43|6304.43|0
1598540100000|2020-08-27 14:55:00|6307.56|6307.56|6307.04|6307.04|6309.4|6309.4|6302.57|6302.57|0
1598540400000|2020-08-27 15:00:00|6306.93|6306.93|6310.81|6310.81|6314.42|6314.42|6304.86|6304.86|0
1598540700000|2020-08-27 15:05:00|6310.23|6310.23|6303.58|6303.58|6310.23|6310.23|6303.58|6303.58|0
1598541000000|2020-08-27 15:10:00|6302.31|6302.31|6295.61|6295.61|6302.31|6302.31|6292.88|6292.88|0
1598541300000|2020-08-27 15:15:00|6295.99|6295.99|6295.7|6295.7|6296.38|6296.38|6291.94|6291.94|0
1598541600000|2020-08-27 15:20:00|6295.12|6295.12|6291.32|6291.32|6295.87|6295.87|6287.95|6287.95|0
1598541900000|2020-08-27 15:25:00|6291.22|6291.22|6288.48|6288.48|6291.22|6291.22|6284.45|6284.45|0
1598598900000|2020-08-28 07:15:00|6325.52|6325.52|6326.71|6326.71|6330.39|6330.39|6323.78|6323.78|0
1598599200000|2020-08-28 07:20:00|6324.18|6324.18|6320.47|6320.47|6325.8|6325.8|6319.89|6319.89|0
1598599500000|2020-08-28 07:25:00|6320.08|6320.08|6336.41|6336.41|6336.41|6336.41|6317.55|6317.55|0
1598599800000|2020-08-28 07:30:00|6335.15|6335.15|6310.91|6310.91|6335.15|6335.15|6303.67|6303.67|0
1598600100000|2020-08-28 07:35:00|6310.15|6310.15|6305.76|6305.76|6318.42|6318.42|6305.76|6305.76|0
1598600400000|2020-08-28 07:40:00|6303.22|6303.22|6321.02|6321.02|6322.36|6322.36|6296.38|6296.38|0
1598600700000|2020-08-28 07:45:00|6321.73|6321.73|6330.29|6330.29|6331.25|6331.25|6319|6319|0
1598601000000|2020-08-28 07:50:00|6327.75|6327.75|6326.33|6326.33|6327.98|6327.98|6316.36|6316.36|0
1598601300000|2020-08-28 07:55:00|6325.95|6325.95|6331.92|6331.92|6339.6|6339.6|6323.8|6323.8|0
1598601600000|2020-08-28 08:00:00|6332.06|6332.06|6345.3|6345.3|6345.3|6345.3|6329.05|6329.05|0
1598601900000|2020-08-28 08:05:00|6346.06|6346.06|6348.75|6348.75|6352.25|6352.25|6344.94|6344.94|0
1598602200000|2020-08-28 08:10:00|6350.01|6350.01|6358.85|6358.85|6362.74|6362.74|6349.9|6349.9|0
1598602500000|2020-08-28 08:15:00|6359.42|6359.42|6359.8|6359.8|6364.89|6364.89|6359.42|6359.42|0
1598602800000|2020-08-28 08:20:00|6362.34|6362.34|6377.11|6377.11|6377.11|6377.11|6362.34|6362.34|0
1598603100000|2020-08-28 08:25:00|6378.38|6378.38|6354.92|6354.92|6379.49|6379.49|6354.92|6354.92|0
1598603400000|2020-08-28 08:30:00|6356.18|6356.18|6356.14|6356.14|6361.18|6361.18|6352.04|6352.04|0
1598603700000|2020-08-28 08:35:00|6354.87|6354.87|6353.8|6353.8|6354.87|6354.87|6348.76|6348.76|0
1598604000000|2020-08-28 08:40:00|6353.42|6353.42|6338.98|6338.98|6355.93|6355.93|6338.98|6338.98|0
1598604300000|2020-08-28 08:45:00|6338.6|6338.6|6351.93|6351.93|6351.93|6351.93|6337.33|6337.33|0
1598604600000|2020-08-28 08:50:00|6350.66|6350.66|6349.26|6349.26|6350.66|6350.66|6345.11|6345.11|0
1598604900000|2020-08-28 08:55:00|6349.15|6349.15|6350.6|6350.6|6352.17|6352.17|6349.15|6349.15|0
1598605200000|2020-08-28 09:00:00|6350.5|6350.5|6357.74|6357.74|6360.7|6360.7|6350.5|6350.5|0
1598605500000|2020-08-28 09:05:00|6359|6359|6370.29|6370.29|6371.87|6371.87|6359|6359|0
1598605800000|2020-08-28 09:10:00|6369.03|6369.03|6376.36|6376.36|6376.36|6376.36|6367.59|6367.59|0
1598606100000|2020-08-28 09:15:00|6377.63|6377.63|6379.1|6379.1|6383.96|6383.96|6375.77|6375.77|0
1598606400000|2020-08-28 09:20:00|6379.2|6379.2|6375.86|6375.86|6384.62|6384.62|6375.86|6375.86|0
1598606700000|2020-08-28 09:25:00|6374.71|6374.71|6375.35|6375.35|6375.35|6375.35|6369.74|6369.74|0
1598607000000|2020-08-28 09:30:00|6375.45|6375.45|6375.26|6375.26|6376.32|6376.32|6374.59|6374.59|0
1598607300000|2020-08-28 09:35:00|6375.36|6375.36|6378.51|6378.51|6378.51|6378.51|6371.23|6371.23|0
1598607600000|2020-08-28 09:40:00|6381.05|6381.05|6385.43|6385.43|6388.54|6388.54|6381.05|6381.05|0
1598607900000|2020-08-28 09:45:00|6386|6386|6393.37|6393.37|6396.86|6396.86|6381.42|6381.42|0
1598608200000|2020-08-28 09:50:00|6393.47|6393.47|6393.97|6393.97|6399.38|6399.38|6393.47|6393.47|0
1598608500000|2020-08-28 09:55:00|6393.59|6393.59|6399.28|6399.28|6399.28|6399.28|6392.25|6392.25|0
1598608800000|2020-08-28 10:00:00|6399.96|6399.96|6395.6|6395.6|6402.39|6402.39|6395.6|6395.6|0
1598609100000|2020-08-28 10:05:00|6395.68|6395.68|6387.72|6387.72|6399.99|6399.99|6384.61|6384.61|0
1598609400000|2020-08-28 10:10:00|6387.93|6387.93|6390.56|6390.56|6392.85|6392.85|6387.93|6387.93|0
1598609700000|2020-08-28 10:15:00|6390.18|6390.18|6376.96|6376.96|6390.18|6390.18|6376.96|6376.96|0
1598610000000|2020-08-28 10:20:00|6375.69|6375.69|6360.77|6360.77|6376.07|6376.07|6360.77|6360.77|0
1598610300000|2020-08-28 10:25:00|6361.15|6361.15|6371.69|6371.69|6371.69|6371.69|6361.15|6361.15|0
1598610600000|2020-08-28 10:30:00|6371.79|6371.79|6376.48|6376.48|6376.59|6376.59|6371.31|6371.31|0
1598610900000|2020-08-28 10:35:00|6376.58|6376.58|6378.91|6378.91|6379.22|6379.22|6375.8|6375.8|0
1598611200000|2020-08-28 10:40:00|6380.18|6380.18|6380.66|6380.66|6380.66|6380.66|6377.64|6377.64|0
1598611500000|2020-08-28 10:45:00|6380.55|6380.55|6378.43|6378.43|6380.55|6380.55|6377.47|6377.47|0
1598611800000|2020-08-28 10:50:00|6378.53|6378.53|6383.01|6383.01|6383.11|6383.11|6377.26|6377.26|0
1598612100000|2020-08-28 10:55:00|6381.74|6381.74|6365.53|6365.53|6381.84|6381.84|6363.37|6363.37|0
1598612400000|2020-08-28 11:00:00|6366.23|6366.23|6368.08|6368.08|6368.63|6368.63|6362.82|6362.82|0
1598612700000|2020-08-28 11:05:00|6368.18|6368.18|6358.67|6358.67|6368.56|6368.56|6358.67|6358.67|0
1598613000000|2020-08-28 11:10:00|6358.09|6358.09|6367.19|6367.19|6368.43|6368.43|6358.09|6358.09|0
1598613300000|2020-08-28 11:15:00|6367.09|6367.09|6360.18|6360.18|6367.09|6367.09|6358.91|6358.91|0
1598613600000|2020-08-28 11:20:00|6360.75|6360.75|6353.63|6353.63|6360.75|6360.75|6350.31|6350.31|0
1598613900000|2020-08-28 11:25:00|6352.36|6352.36|6349.45|6349.45|6352.36|6352.36|6343.22|6343.22|0
1598614200000|2020-08-28 11:30:00|6349.65|6349.65|6350.67|6350.67|6355.47|6355.47|6347.52|6347.52|0
1598614500000|2020-08-28 11:35:00|6350.77|6350.77|6342.62|6342.62|6350.77|6350.77|6342.62|6342.62|0
1598614800000|2020-08-28 11:40:00|6340.08|6340.08|6352.71|6352.71|6352.71|6352.71|6339.19|6339.19|0
1598615100000|2020-08-28 11:45:00|6353.29|6353.29|6354.96|6354.96|6356.03|6356.03|6352.16|6352.16|0
1598615400000|2020-08-28 11:50:00|6355.17|6355.17|6354.39|6354.39|6357.88|6357.88|6354.39|6354.39|0
1598615700000|2020-08-28 11:55:00|6354.29|6354.29|6356.34|6356.34|6357.49|6357.49|6354.01|6354.01|0
1598616000000|2020-08-28 12:00:00|6356.54|6356.54|6348.56|6348.56|6356.54|6356.54|6348.56|6348.56|0
1598616300000|2020-08-28 12:05:00|6348.66|6348.66|6350.54|6350.54|6352.33|6352.33|6348.36|6348.36|0
1598616600000|2020-08-28 12:10:00|6351.11|6351.11|6348.87|6348.87|6351.79|6351.79|6347.24|6347.24|0
1598616900000|2020-08-28 12:15:00|6348.49|6348.49|6349.92|6349.92|6349.92|6349.92|6345.12|6345.12|0
1598617200000|2020-08-28 12:20:00|6350.03|6350.03|6355.1|6355.1|6358.97|6358.97|6350.03|6350.03|0
1598617500000|2020-08-28 12:25:00|6354.9|6354.9|6351.69|6351.69|6354.9|6354.9|6351.69|6351.69|0
1598617800000|2020-08-28 12:30:00|6351.49|6351.49|6353.42|6353.42|6353.42|6353.42|6346.4|6346.4|0
1598618100000|2020-08-28 12:35:00|6353.63|6353.63|6350.26|6350.26|6353.63|6353.63|6349.66|6349.66|0
1598618400000|2020-08-28 12:40:00|6350.36|6350.36|6351.35|6351.35|6352.82|6352.82|6349.77|6349.77|0
1598618700000|2020-08-28 12:45:00|6352.62|6352.62|6346.14|6346.14|6353|6353|6345.18|6345.18|0
1598619000000|2020-08-28 12:50:00|6346.24|6346.24|6360.37|6360.37|6362.31|6362.31|6346.24|6346.24|0
1598619300000|2020-08-28 12:55:00|6359.79|6359.79|6360.21|6360.21|6365.33|6365.33|6359.79|6359.79|0
1598619600000|2020-08-28 13:00:00|6360.42|6360.42|6372.4|6372.4|6374.83|6374.83|6360.42|6360.42|0
1598619900000|2020-08-28 13:05:00|6372.02|6372.02|6364.41|6364.41|6372.02|6372.02|6363.84|6363.84|0
1598620200000|2020-08-28 13:10:00|6364.52|6364.52|6365.27|6365.27|6365.37|6365.37|6358.77|6358.77|0
1598620500000|2020-08-28 13:15:00|6365.37|6365.37|6362.69|6362.69|6365.37|6365.37|6360.1|6360.1|0
1598620800000|2020-08-28 13:20:00|6362.49|6362.49|6359.16|6359.16|6365.98|6365.98|6359.16|6359.16|0
1598621100000|2020-08-28 13:25:00|6358.95|6358.95|6362.95|6362.95|6365.37|6365.37|6357.69|6357.69|0
1598621400000|2020-08-28 13:30:00|6362.57|6362.57|6356.8|6356.8|6362.57|6362.57|6352.21|6352.21|0
1598621700000|2020-08-28 13:35:00|6356.9|6356.9|6367.18|6367.18|6368.07|6368.07|6356.9|6356.9|0
1598622000000|2020-08-28 13:40:00|6367.76|6367.76|6372.75|6372.75|6374.93|6374.93|6367.76|6367.76|0
1598622300000|2020-08-28 13:45:00|6372.37|6372.37|6382.88|6382.88|6382.88|6382.88|6371.1|6371.1|0
1598622600000|2020-08-28 13:50:00|6383.09|6383.09|6391.99|6391.99|6391.99|6391.99|6380.92|6380.92|0
1598622900000|2020-08-28 13:55:00|6390.24|6390.24|6385.28|6385.28|6390.24|6390.24|6380.72|6380.72|0
1598623200000|2020-08-28 14:00:00|6385.07|6385.07|6357.86|6357.86|6387.52|6387.52|6357.86|6357.86|0
1598623500000|2020-08-28 14:05:00|6358.24|6358.24|6353.91|6353.91|6364.69|6364.69|6353.81|6353.81|0
1598623800000|2020-08-28 14:10:00|6353.53|6353.53|6350.97|6350.97|6358.7|6358.7|6350.97|6350.97|0
1598624100000|2020-08-28 14:15:00|6350.87|6350.87|6350.77|6350.77|6351.45|6351.45|6344.23|6344.23|0
1598624400000|2020-08-28 14:20:00|6350.67|6350.67|6352.45|6352.45|6352.63|6352.63|6349.61|6349.61|0
1598624700000|2020-08-28 14:25:00|6352.56|6352.56|6355.06|6355.06|6357.6|6357.6|6352.15|6352.15|0
1598625000000|2020-08-28 14:30:00|6354.86|6354.86|6347.1|6347.1|6360.5|6360.5|6345.83|6345.83|0
1598625300000|2020-08-28 14:35:00|6345.35|6345.35|6348.38|6348.38|6348.38|6348.38|6338.44|6338.44|0
1598625600000|2020-08-28 14:40:00|6348.59|6348.59|6355.81|6355.81|6357.85|6357.85|6348.59|6348.59|0
1598625900000|2020-08-28 14:45:00|6357.07|6357.07|6358.63|6358.63|6358.63|6358.63|6349.87|6349.87|0
1598626200000|2020-08-28 14:50:00|6358.84|6358.84|6353.87|6353.87|6358.94|6358.94|6349.5|6349.5|0
1598626500000|2020-08-28 14:55:00|6353.3|6353.3|6348.61|6348.61|6353.3|6353.3|6343.3|6343.3|0
1598626800000|2020-08-28 15:00:00|6348.71|6348.71|6351.62|6351.62|6355.54|6355.54|6348.71|6348.71|0
1598627100000|2020-08-28 15:05:00|6351.72|6351.72|6350.79|6350.79|6360.43|6360.43|6349.29|6349.29|0
1598627400000|2020-08-28 15:10:00|6350.89|6350.89|6349.18|6349.18|6352.53|6352.53|6346.65|6346.65|0
1598627700000|2020-08-28 15:15:00|6348.6|6348.6|6351.1|6351.1|6351.33|6351.33|6342.17|6342.17|0
1598628000000|2020-08-28 15:20:00|6352.37|6352.37|6351.93|6351.93|6358.35|6358.35|6351.14|6351.14|0
1598628300000|2020-08-28 15:25:00|6351.82|6351.82|6333.89|6333.89|6354.36|6354.36|6329.28|6329.28|0
1598944500000|2020-09-01 07:15:00|6224.67|6224.67|6234.39|6234.39|6241.59|6241.59|6219.37|6219.37|0
1598944800000|2020-09-01 07:20:00|6234.97|6234.97|6273.96|6273.96|6278.09|6278.09|6234.97|6234.97|0
1598945100000|2020-09-01 07:25:00|6272.81|6272.81|6273.83|6273.83|6278.75|6278.75|6267.79|6267.79|0
1598945400000|2020-09-01 07:30:00|6272.56|6272.56|6258.11|6258.11|6274.05|6274.05|6250.94|6250.94|0
1598945700000|2020-09-01 07:35:00|6259.76|6259.76|6261.73|6261.73|6275.99|6275.99|6259.68|6259.68|0
1598946000000|2020-09-01 07:40:00|6262.31|6262.31|6262.11|6262.11|6276.64|6276.64|6260.85|6260.85|0
1598946300000|2020-09-01 07:45:00|6262.32|6262.32|6248.82|6248.82|6271.87|6271.87|6248.25|6248.25|0
1598946600000|2020-09-01 07:50:00|6248.51|6248.51|6232.2|6232.2|6248.51|6248.51|6231.14|6231.14|0
1598946900000|2020-09-01 07:55:00|6230.93|6230.93|6230.75|6230.75|6242.37|6242.37|6225.62|6225.62|0
1598947200000|2020-09-01 08:00:00|6232.09|6232.09|6226.05|6226.05|6245.09|6245.09|6225.48|6225.48|0
1598947500000|2020-09-01 08:05:00|6226.43|6226.43|6221.55|6221.55|6227.64|6227.64|6221.25|6221.25|0
1598947800000|2020-09-01 08:10:00|6219.71|6219.71|6211.71|6211.71|6222.15|6222.15|6211.36|6211.36|0
1598948100000|2020-09-01 08:15:00|6210.95|6210.95|6206.25|6206.25|6213.46|6213.46|6194.78|6194.78|0
1598948400000|2020-09-01 08:20:00|6206.04|6206.04|6203.47|6203.47|6210.53|6210.53|6199.49|6199.49|0
1598948700000|2020-09-01 08:25:00|6203.98|6203.98|6205.94|6205.94|6213.32|6213.32|6203.98|6203.98|0
1598949000000|2020-09-01 08:30:00|6204.79|6204.79|6213.48|6213.48|6215.39|6215.39|6190.68|6190.68|0
1598949300000|2020-09-01 08:35:00|6213.86|6213.86|6204.22|6204.22|6214.56|6214.56|6204.22|6204.22|0
1598949600000|2020-09-01 08:40:00|6203.55|6203.55|6189.67|6189.67|6203.55|6203.55|6184.6|6184.6|0
1598949900000|2020-09-01 08:45:00|6188.53|6188.53|6181.69|6181.69|6193.98|6193.98|6181.69|6181.69|0
1598950200000|2020-09-01 08:50:00|6182.45|6182.45|6151.95|6151.95|6182.45|6182.45|6151.95|6151.95|0
1598950500000|2020-09-01 08:55:00|6149.41|6149.41|6148.41|6148.41|6153.42|6153.42|6144.82|6144.82|0
1598950800000|2020-09-01 09:00:00|6149.17|6149.17|6148.35|6148.35|6159.92|6159.92|6147.97|6147.97|0
1598951100000|2020-09-01 09:05:00|6147.77|6147.77|6138.93|6138.93|6148.64|6148.64|6134.67|6134.67|0
1598951400000|2020-09-01 09:10:00|6140.2|6140.2|6159.59|6159.59|6159.59|6159.59|6140.2|6140.2|0
1598951700000|2020-09-01 09:15:00|6160.17|6160.17|6164.52|6164.52|6170.22|6170.22|6159.97|6159.97|0
1598952000000|2020-09-01 09:20:00|6165.2|6165.2|6168.2|6168.2|6172.01|6172.01|6165.2|6165.2|0
1598952300000|2020-09-01 09:25:00|6168.31|6168.31|6167.24|6167.24|6171.28|6171.28|6167.24|6167.24|0
1598952600000|2020-09-01 09:30:00|6167.14|6167.14|6153.93|6153.93|6167.34|6167.34|6153.62|6153.62|0
1598952900000|2020-09-01 09:35:00|6153.55|6153.55|6159.87|6159.87|6159.87|6159.87|6150.55|6150.55|0
1598953200000|2020-09-01 09:40:00|6158.91|6158.91|6153.94|6153.94|6159.47|6159.47|6153.36|6153.36|0
1598953500000|2020-09-01 09:45:00|6152.46|6152.46|6154.01|6154.01|6157.75|6157.75|6150.13|6150.13|0
1598953800000|2020-09-01 09:50:00|6151.47|6151.47|6146.6|6146.6|6151.48|6151.48|6145.64|6145.64|0
1598954100000|2020-09-01 09:55:00|6146.02|6146.02|6142.84|6142.84|6150.15|6150.15|6140.41|6140.41|0
1598954400000|2020-09-01 10:00:00|6142.95|6142.95|6156.9|6156.9|6156.9|6156.9|6142.95|6142.95|0
1598954700000|2020-09-01 10:05:00|6157.48|6157.48|6161.57|6161.57|6165.12|6165.12|6156.49|6156.49|0
1598955000000|2020-09-01 10:10:00|6162.14|6162.14|6148.21|6148.21|6164.6|6164.6|6143.83|6143.83|0
1598955300000|2020-09-01 10:15:00|6149.48|6149.48|6148.57|6148.57|6149.94|6149.94|6143.56|6143.56|0
1598955600000|2020-09-01 10:20:00|6149.84|6149.84|6168.21|6168.21|6168.79|6168.79|6149.84|6149.84|0
1598955900000|2020-09-01 10:25:00|6168.79|6168.79|6189.97|6189.97|6189.97|6189.97|6168.79|6168.79|0
1598956200000|2020-09-01 10:30:00|6188.82|6188.82|6188.2|6188.2|6192.16|6192.16|6184.69|6184.69|0
1598956500000|2020-09-01 10:35:00|6187.41|6187.41|6187.12|6187.12|6187.41|6187.41|6181.89|6181.89|0
1598956800000|2020-09-01 10:40:00|6187.5|6187.5|6182.1|6182.1|6187.5|6187.5|6180.62|6180.62|0
1598957100000|2020-09-01 10:45:00|6181.52|6181.52|6171.84|6171.84|6181.52|6181.52|6169.54|6169.54|0
1598957400000|2020-09-01 10:50:00|6173.11|6173.11|6185.47|6185.47|6185.47|6185.47|6173.03|6173.03|0
1598957700000|2020-09-01 10:55:00|6185.85|6185.85|6189.35|6189.35|6194.75|6194.75|6184.96|6184.96|0
1598958000000|2020-09-01 11:00:00|6188.77|6188.77|6181.51|6181.51|6192.41|6192.41|6181.12|6181.12|0
1598958300000|2020-09-01 11:05:00|6181.4|6181.4|6180.28|6180.28|6181.4|6181.4|6175.52|6175.52|0
1598958600000|2020-09-01 11:10:00|6178.15|6178.15|6179.76|6179.76|6180.51|6180.51|6177.84|6177.84|0
1598958900000|2020-09-01 11:15:00|6180.14|6180.14|6177.7|6177.7|6181.72|6181.72|6174.69|6174.69|0
1598959200000|2020-09-01 11:20:00|6177.6|6177.6|6176.44|6176.44|6177.6|6177.6|6175.37|6175.37|0
1598959500000|2020-09-01 11:25:00|6176.06|6176.06|6169.29|6169.29|6176.68|6176.68|6169.08|6169.08|0
1598959800000|2020-09-01 11:30:00|6171.13|6171.13|6166.75|6166.75|6173.09|6173.09|6166.65|6166.65|0
1598960100000|2020-09-01 11:35:00|6167.13|6167.13|6169.2|6169.2|6169.2|6169.2|6161.76|6161.76|0
1598960400000|2020-09-01 11:40:00|6169.58|6169.58|6172.45|6172.45|6175.36|6175.36|6169.2|6169.2|0
1598960700000|2020-09-01 11:45:00|6171.18|6171.18|6177.55|6177.55|6178.99|6178.99|6170.3|6170.3|0
1598961000000|2020-09-01 11:50:00|6176.98|6176.98|6171.8|6171.8|6176.98|6176.98|6171.8|6171.8|0
1598961300000|2020-09-01 11:55:00|6171.9|6171.9|6171.82|6171.82|6173.19|6173.19|6169.97|6169.97|0
1598961600000|2020-09-01 12:00:00|6171.72|6171.72|6170.62|6170.62|6176.4|6176.4|6170.27|6170.27|0
1598961900000|2020-09-01 12:05:00|6173.16|6173.16|6175.02|6175.02|6175.02|6175.02|6172.78|6172.78|0
1598962200000|2020-09-01 12:10:00|6177.24|6177.24|6176.68|6176.68|6179|6179|6173.28|6173.28|0
1598962500000|2020-09-01 12:15:00|6176.57|6176.57|6167.88|6167.88|6176.57|6176.57|6167.88|6167.88|0
1598962800000|2020-09-01 12:20:00|6166.82|6166.82|6171.72|6171.72|6175.89|6175.89|6166.61|6166.61|0
1598963100000|2020-09-01 12:25:00|6170.45|6170.45|6170.66|6170.66|6170.76|6170.76|6167.55|6167.55|0
1598963400000|2020-09-01 12:30:00|6170.76|6170.76|6173.57|6173.57|6173.57|6173.57|6170.45|6170.45|0
1598963700000|2020-09-01 12:35:00|6173.95|6173.95|6184.45|6184.45|6184.45|6184.45|6173.95|6173.95|0
1598964000000|2020-09-01 12:40:00|6184.83|6184.83|6179.88|6179.88|6188.04|6188.04|6179.88|6179.88|0
1598964300000|2020-09-01 12:45:00|6179.98|6179.98|6175.38|6175.38|6179.98|6179.98|6175.38|6175.38|0
1598964600000|2020-09-01 12:50:00|6175.79|6175.79|6158.98|6158.98|6175.79|6175.79|6158.98|6158.98|0
1598964900000|2020-09-01 12:55:00|6158.88|6158.88|6136.68|6136.68|6159.35|6159.35|6133.69|6133.69|0
1598965200000|2020-09-01 13:00:00|6136.57|6136.57|6114.21|6114.21|6136.98|6136.98|6108.38|6108.38|0
1598965500000|2020-09-01 13:05:00|6113.63|6113.63|6091.73|6091.73|6113.63|6113.63|6084.47|6084.47|0
1598965800000|2020-09-01 13:10:00|6087.93|6087.93|6097.89|6097.89|6098.37|6098.37|6082.59|6082.59|0
1598966100000|2020-09-01 13:15:00|6097.31|6097.31|6100.45|6100.45|6103.08|6103.08|6089.45|6089.45|0
1598966400000|2020-09-01 13:20:00|6096.37|6096.37|6101.33|6101.33|6101.7|6101.7|6089.56|6089.56|0
1598966700000|2020-09-01 13:25:00|6101.23|6101.23|6106.77|6106.77|6106.77|6106.77|6095.68|6095.68|0
1598967000000|2020-09-01 13:30:00|6106.38|6106.38|6099.48|6099.48|6106.38|6106.38|6088.13|6088.13|0
1598967300000|2020-09-01 13:35:00|6098.21|6098.21|6098.44|6098.44|6098.44|6098.44|6090.97|6090.97|0
1598967600000|2020-09-01 13:40:00|6098.54|6098.54|6107.45|6107.45|6112.12|6112.12|6096.21|6096.21|0
1598967900000|2020-09-01 13:45:00|6108.21|6108.21|6124.47|6124.47|6124.47|6124.47|6107.83|6107.83|0
1598968200000|2020-09-01 13:50:00|6126.53|6126.53|6126.16|6126.16|6127.76|6127.76|6117.88|6117.88|0
1598968500000|2020-09-01 13:55:00|6125.58|6125.58|6107.25|6107.25|6125.58|6125.58|6106.1|6106.1|0
1598968800000|2020-09-01 14:00:00|6107.35|6107.35|6128.55|6128.55|6137.69|6137.69|6107.35|6107.35|0
1598969100000|2020-09-01 14:05:00|6129.13|6129.13|6139.86|6139.86|6144.59|6144.59|6128.94|6128.94|0
1598969400000|2020-09-01 14:10:00|6138.6|6138.6|6140.79|6140.79|6150.75|6150.75|6138.26|6138.26|0
1598969700000|2020-09-01 14:15:00|6140.69|6140.69|6152.83|6152.83|6152.83|6152.83|6130.97|6130.97|0
1598970000000|2020-09-01 14:20:00|6153.03|6153.03|6186.63|6186.63|6186.63|6186.63|6153.03|6153.03|0
1598970300000|2020-09-01 14:25:00|6186.73|6186.73|6198.64|6198.64|6199.58|6199.58|6186.73|6186.73|0
1598970600000|2020-09-01 14:30:00|6199.04|6199.04|6194.14|6194.14|6201.08|6201.08|6189.45|6189.45|0
1598970900000|2020-09-01 14:35:00|6193.56|6193.56|6186.17|6186.17|6193.56|6193.56|6182.65|6182.65|0
1598971200000|2020-09-01 14:40:00|6186.55|6186.55|6180.78|6180.78|6195.01|6195.01|6179.79|6179.79|0
1598971500000|2020-09-01 14:45:00|6180.57|6180.57|6171.24|6171.24|6186.6|6186.6|6171.24|6171.24|0
1598971800000|2020-09-01 14:50:00|6170.83|6170.83|6163.27|6163.27|6179.56|6179.56|6163.27|6163.27|0
1598972100000|2020-09-01 14:55:00|6166.38|6166.38|6160.52|6160.52|6166.38|6166.38|6156.61|6156.61|0
1598972400000|2020-09-01 15:00:00|6160.62|6160.62|6156.46|6156.46|6164.54|6164.54|6154.6|6154.6|0
1598972700000|2020-09-01 15:05:00|6156.56|6156.56|6153.22|6153.22|6159.03|6159.03|6149.8|6149.8|0
1598973000000|2020-09-01 15:10:00|6153.6|6153.6|6158.49|6158.49|6159.85|6159.85|6151.95|6151.95|0
1598973300000|2020-09-01 15:15:00|6158.59|6158.59|6162.05|6162.05|6168.59|6168.59|6158.57|6158.57|0
1598973600000|2020-09-01 15:20:00|6162.63|6162.63|6155.54|6155.54|6162.63|6162.63|6151.91|6151.91|0
1598973900000|2020-09-01 15:25:00|6155.64|6155.64|6155.19|6155.19|6158.47|6158.47|6150.38|6150.38|0
1598944500000|2020-09-01 07:15:00|6224.67|6224.67|6234.39|6234.39|6241.59|6241.59|6219.37|6219.37|0
1598944800000|2020-09-01 07:20:00|6234.97|6234.97|6273.96|6273.96|6278.09|6278.09|6234.97|6234.97|0
1598945100000|2020-09-01 07:25:00|6272.81|6272.81|6273.83|6273.83|6278.75|6278.75|6267.79|6267.79|0
1598945400000|2020-09-01 07:30:00|6272.56|6272.56|6258.11|6258.11|6274.05|6274.05|6250.94|6250.94|0
1598945700000|2020-09-01 07:35:00|6259.76|6259.76|6261.73|6261.73|6275.99|6275.99|6259.68|6259.68|0
1598946000000|2020-09-01 07:40:00|6262.31|6262.31|6262.11|6262.11|6276.64|6276.64|6260.85|6260.85|0
1598946300000|2020-09-01 07:45:00|6262.32|6262.32|6248.82|6248.82|6271.87|6271.87|6248.25|6248.25|0
1598946600000|2020-09-01 07:50:00|6248.51|6248.51|6232.2|6232.2|6248.51|6248.51|6231.14|6231.14|0
1598946900000|2020-09-01 07:55:00|6230.93|6230.93|6230.75|6230.75|6242.37|6242.37|6225.62|6225.62|0
1598947200000|2020-09-01 08:00:00|6232.09|6232.09|6226.05|6226.05|6245.09|6245.09|6225.48|6225.48|0
1598947500000|2020-09-01 08:05:00|6226.43|6226.43|6221.55|6221.55|6227.64|6227.64|6221.25|6221.25|0
1598947800000|2020-09-01 08:10:00|6219.71|6219.71|6211.71|6211.71|6222.15|6222.15|6211.36|6211.36|0
1598948100000|2020-09-01 08:15:00|6210.95|6210.95|6206.25|6206.25|6213.46|6213.46|6194.78|6194.78|0
1598948400000|2020-09-01 08:20:00|6206.04|6206.04|6203.47|6203.47|6210.53|6210.53|6199.49|6199.49|0
1598948700000|2020-09-01 08:25:00|6203.98|6203.98|6205.94|6205.94|6213.32|6213.32|6203.98|6203.98|0
1598949000000|2020-09-01 08:30:00|6204.79|6204.79|6213.48|6213.48|6215.39|6215.39|6190.68|6190.68|0
1598949300000|2020-09-01 08:35:00|6213.86|6213.86|6204.22|6204.22|6214.56|6214.56|6204.22|6204.22|0
1598949600000|2020-09-01 08:40:00|6203.55|6203.55|6189.67|6189.67|6203.55|6203.55|6184.6|6184.6|0
1598949900000|2020-09-01 08:45:00|6188.53|6188.53|6181.69|6181.69|6193.98|6193.98|6181.69|6181.69|0
1598950200000|2020-09-01 08:50:00|6182.45|6182.45|6151.95|6151.95|6182.45|6182.45|6151.95|6151.95|0
1598950500000|2020-09-01 08:55:00|6149.41|6149.41|6148.41|6148.41|6153.42|6153.42|6144.82|6144.82|0
1598950800000|2020-09-01 09:00:00|6149.17|6149.17|6148.35|6148.35|6159.92|6159.92|6147.97|6147.97|0
1598951100000|2020-09-01 09:05:00|6147.77|6147.77|6138.93|6138.93|6148.64|6148.64|6134.67|6134.67|0
1598951400000|2020-09-01 09:10:00|6140.2|6140.2|6159.59|6159.59|6159.59|6159.59|6140.2|6140.2|0
1598951700000|2020-09-01 09:15:00|6160.17|6160.17|6164.52|6164.52|6170.22|6170.22|6159.97|6159.97|0
1598952000000|2020-09-01 09:20:00|6165.2|6165.2|6168.2|6168.2|6172.01|6172.01|6165.2|6165.2|0
1598952300000|2020-09-01 09:25:00|6168.31|6168.31|6167.24|6167.24|6171.28|6171.28|6167.24|6167.24|0
1598952600000|2020-09-01 09:30:00|6167.14|6167.14|6153.93|6153.93|6167.34|6167.34|6153.62|6153.62|0
1598952900000|2020-09-01 09:35:00|6153.55|6153.55|6159.87|6159.87|6159.87|6159.87|6150.55|6150.55|0
1598953200000|2020-09-01 09:40:00|6158.91|6158.91|6153.94|6153.94|6159.47|6159.47|6153.36|6153.36|0
1598953500000|2020-09-01 09:45:00|6152.46|6152.46|6154.01|6154.01|6157.75|6157.75|6150.13|6150.13|0
1598953800000|2020-09-01 09:50:00|6151.47|6151.47|6146.6|6146.6|6151.48|6151.48|6145.64|6145.64|0
1598954100000|2020-09-01 09:55:00|6146.02|6146.02|6142.84|6142.84|6150.15|6150.15|6140.41|6140.41|0
1598954400000|2020-09-01 10:00:00|6142.95|6142.95|6156.9|6156.9|6156.9|6156.9|6142.95|6142.95|0
1598954700000|2020-09-01 10:05:00|6157.48|6157.48|6161.57|6161.57|6165.12|6165.12|6156.49|6156.49|0
1598955000000|2020-09-01 10:10:00|6162.14|6162.14|6148.21|6148.21|6164.6|6164.6|6143.83|6143.83|0
1598955300000|2020-09-01 10:15:00|6149.48|6149.48|6148.57|6148.57|6149.94|6149.94|6143.56|6143.56|0
1598955600000|2020-09-01 10:20:00|6149.84|6149.84|6168.21|6168.21|6168.79|6168.79|6149.84|6149.84|0
1598955900000|2020-09-01 10:25:00|6168.79|6168.79|6189.97|6189.97|6189.97|6189.97|6168.79|6168.79|0
1598956200000|2020-09-01 10:30:00|6188.82|6188.82|6188.2|6188.2|6192.16|6192.16|6184.69|6184.69|0
1598956500000|2020-09-01 10:35:00|6187.41|6187.41|6187.12|6187.12|6187.41|6187.41|6181.89|6181.89|0
1598956800000|2020-09-01 10:40:00|6187.5|6187.5|6182.1|6182.1|6187.5|6187.5|6180.62|6180.62|0
1598957100000|2020-09-01 10:45:00|6181.52|6181.52|6171.84|6171.84|6181.52|6181.52|6169.54|6169.54|0
1598957400000|2020-09-01 10:50:00|6173.11|6173.11|6185.47|6185.47|6185.47|6185.47|6173.03|6173.03|0
1598957700000|2020-09-01 10:55:00|6185.85|6185.85|6189.35|6189.35|6194.75|6194.75|6184.96|6184.96|0
1598958000000|2020-09-01 11:00:00|6188.77|6188.77|6181.51|6181.51|6192.41|6192.41|6181.12|6181.12|0
1598958300000|2020-09-01 11:05:00|6181.4|6181.4|6180.28|6180.28|6181.4|6181.4|6175.52|6175.52|0
1598958600000|2020-09-01 11:10:00|6178.15|6178.15|6179.76|6179.76|6180.51|6180.51|6177.84|6177.84|0
1598958900000|2020-09-01 11:15:00|6180.14|6180.14|6177.7|6177.7|6181.72|6181.72|6174.69|6174.69|0
1598959200000|2020-09-01 11:20:00|6177.6|6177.6|6176.44|6176.44|6177.6|6177.6|6175.37|6175.37|0
1598959500000|2020-09-01 11:25:00|6176.06|6176.06|6169.29|6169.29|6176.68|6176.68|6169.08|6169.08|0
1598959800000|2020-09-01 11:30:00|6171.13|6171.13|6166.75|6166.75|6173.09|6173.09|6166.65|6166.65|0
1598960100000|2020-09-01 11:35:00|6167.13|6167.13|6169.2|6169.2|6169.2|6169.2|6161.76|6161.76|0
1598960400000|2020-09-01 11:40:00|6169.58|6169.58|6172.45|6172.45|6175.36|6175.36|6169.2|6169.2|0
1598960700000|2020-09-01 11:45:00|6171.18|6171.18|6177.55|6177.55|6178.99|6178.99|6170.3|6170.3|0
1598961000000|2020-09-01 11:50:00|6176.98|6176.98|6171.8|6171.8|6176.98|6176.98|6171.8|6171.8|0
1598961300000|2020-09-01 11:55:00|6171.9|6171.9|6171.82|6171.82|6173.19|6173.19|6169.97|6169.97|0
1598961600000|2020-09-01 12:00:00|6171.72|6171.72|6170.62|6170.62|6176.4|6176.4|6170.27|6170.27|0
1598961900000|2020-09-01 12:05:00|6173.16|6173.16|6175.02|6175.02|6175.02|6175.02|6172.78|6172.78|0
1598962200000|2020-09-01 12:10:00|6177.24|6177.24|6176.68|6176.68|6179|6179|6173.28|6173.28|0
1598962500000|2020-09-01 12:15:00|6176.57|6176.57|6167.88|6167.88|6176.57|6176.57|6167.88|6167.88|0
1598962800000|2020-09-01 12:20:00|6166.82|6166.82|6171.72|6171.72|6175.89|6175.89|6166.61|6166.61|0
1598963100000|2020-09-01 12:25:00|6170.45|6170.45|6170.66|6170.66|6170.76|6170.76|6167.55|6167.55|0
1598963400000|2020-09-01 12:30:00|6170.76|6170.76|6173.57|6173.57|6173.57|6173.57|6170.45|6170.45|0
1598963700000|2020-09-01 12:35:00|6173.95|6173.95|6184.45|6184.45|6184.45|6184.45|6173.95|6173.95|0
1598964000000|2020-09-01 12:40:00|6184.83|6184.83|6179.88|6179.88|6188.04|6188.04|6179.88|6179.88|0
1598964300000|2020-09-01 12:45:00|6179.98|6179.98|6175.38|6175.38|6179.98|6179.98|6175.38|6175.38|0
1598964600000|2020-09-01 12:50:00|6175.79|6175.79|6158.98|6158.98|6175.79|6175.79|6158.98|6158.98|0
1598964900000|2020-09-01 12:55:00|6158.88|6158.88|6136.68|6136.68|6159.35|6159.35|6133.69|6133.69|0
1598965200000|2020-09-01 13:00:00|6136.57|6136.57|6114.21|6114.21|6136.98|6136.98|6108.38|6108.38|0
1598965500000|2020-09-01 13:05:00|6113.63|6113.63|6091.73|6091.73|6113.63|6113.63|6084.47|6084.47|0
1598965800000|2020-09-01 13:10:00|6087.93|6087.93|6097.89|6097.89|6098.37|6098.37|6082.59|6082.59|0
1598966100000|2020-09-01 13:15:00|6097.31|6097.31|6100.45|6100.45|6103.08|6103.08|6089.45|6089.45|0
1598966400000|2020-09-01 13:20:00|6096.37|6096.37|6101.33|6101.33|6101.7|6101.7|6089.56|6089.56|0
1598966700000|2020-09-01 13:25:00|6101.23|6101.23|6106.77|6106.77|6106.77|6106.77|6095.68|6095.68|0
1598967000000|2020-09-01 13:30:00|6106.38|6106.38|6099.48|6099.48|6106.38|6106.38|6088.13|6088.13|0
1598967300000|2020-09-01 13:35:00|6098.21|6098.21|6098.44|6098.44|6098.44|6098.44|6090.97|6090.97|0
1598967600000|2020-09-01 13:40:00|6098.54|6098.54|6107.45|6107.45|6112.12|6112.12|6096.21|6096.21|0
1598967900000|2020-09-01 13:45:00|6108.21|6108.21|6124.47|6124.47|6124.47|6124.47|6107.83|6107.83|0
1598968200000|2020-09-01 13:50:00|6126.53|6126.53|6126.16|6126.16|6127.76|6127.76|6117.88|6117.88|0
1598968500000|2020-09-01 13:55:00|6125.58|6125.58|6107.25|6107.25|6125.58|6125.58|6106.1|6106.1|0
1598968800000|2020-09-01 14:00:00|6107.35|6107.35|6128.55|6128.55|6137.69|6137.69|6107.35|6107.35|0
1598969100000|2020-09-01 14:05:00|6129.13|6129.13|6139.86|6139.86|6144.59|6144.59|6128.94|6128.94|0
1598969400000|2020-09-01 14:10:00|6138.6|6138.6|6140.79|6140.79|6150.75|6150.75|6138.26|6138.26|0
1598969700000|2020-09-01 14:15:00|6140.69|6140.69|6152.83|6152.83|6152.83|6152.83|6130.97|6130.97|0
1598970000000|2020-09-01 14:20:00|6153.03|6153.03|6186.63|6186.63|6186.63|6186.63|6153.03|6153.03|0
1598970300000|2020-09-01 14:25:00|6186.73|6186.73|6198.64|6198.64|6199.58|6199.58|6186.73|6186.73|0
1598970600000|2020-09-01 14:30:00|6199.04|6199.04|6194.14|6194.14|6201.08|6201.08|6189.45|6189.45|0
1598970900000|2020-09-01 14:35:00|6193.56|6193.56|6186.17|6186.17|6193.56|6193.56|6182.65|6182.65|0
1598971200000|2020-09-01 14:40:00|6186.55|6186.55|6180.78|6180.78|6195.01|6195.01|6179.79|6179.79|0
1598971500000|2020-09-01 14:45:00|6180.57|6180.57|6171.24|6171.24|6186.6|6186.6|6171.24|6171.24|0
1598971800000|2020-09-01 14:50:00|6170.83|6170.83|6163.27|6163.27|6179.56|6179.56|6163.27|6163.27|0
1598972100000|2020-09-01 14:55:00|6166.38|6166.38|6160.52|6160.52|6166.38|6166.38|6156.61|6156.61|0
1598972400000|2020-09-01 15:00:00|6160.62|6160.62|6156.46|6156.46|6164.54|6164.54|6154.6|6154.6|0
1598972700000|2020-09-01 15:05:00|6156.56|6156.56|6153.22|6153.22|6159.03|6159.03|6149.8|6149.8|0
1598973000000|2020-09-01 15:10:00|6153.6|6153.6|6158.49|6158.49|6159.85|6159.85|6151.95|6151.95|0
1598973300000|2020-09-01 15:15:00|6158.59|6158.59|6162.05|6162.05|6168.59|6168.59|6158.57|6158.57|0
1598973600000|2020-09-01 15:20:00|6162.63|6162.63|6155.54|6155.54|6162.63|6162.63|6151.91|6151.91|0
1598973900000|2020-09-01 15:25:00|6155.64|6155.64|6155.19|6155.19|6158.47|6158.47|6150.38|6150.38|0
1599030900000|2020-09-02 07:15:00|6207.14|6207.14|6185.26|6185.26|6218.99|6218.99|6184.58|6184.58|0
1599031200000|2020-09-02 07:20:00|6185.37|6185.37|6190.82|6190.82|6197.01|6197.01|6177.76|6177.76|0
1599031500000|2020-09-02 07:25:00|6192.09|6192.09|6181|6181|6195.72|6195.72|6181|6181|0
1599031800000|2020-09-02 07:30:00|6182.73|6182.73|6182.48|6182.48|6202.4|6202.4|6182.48|6182.48|0
1599032100000|2020-09-02 07:35:00|6181.9|6181.9|6168.88|6168.88|6184.71|6184.71|6167.54|6167.54|0
1599032400000|2020-09-02 07:40:00|6171.41|6171.41|6176.09|6176.09|6179.99|6179.99|6171.04|6171.04|0
1599032700000|2020-09-02 07:45:00|6175.99|6175.99|6142.06|6142.06|6176.3|6176.3|6141|6141|0
1599033000000|2020-09-02 07:50:00|6142.44|6142.44|6132.69|6132.69|6146.99|6146.99|6132.69|6132.69|0
1599033300000|2020-09-02 07:55:00|6132.5|6132.5|6121.56|6121.56|6137.75|6137.75|6121.56|6121.56|0
1599033600000|2020-09-02 08:00:00|6121.46|6121.46|6116.66|6116.66|6124.67|6124.67|6106.41|6106.41|0
1599033900000|2020-09-02 08:05:00|6120.46|6120.46|6116.75|6116.75|6134.46|6134.46|6116.75|6116.75|0
1599034200000|2020-09-02 08:10:00|6116.37|6116.37|6119.73|6119.73|6125|6125|6116.37|6116.37|0
1599034500000|2020-09-02 08:15:00|6118.46|6118.46|6127.34|6127.34|6127.34|6127.34|6115.86|6115.86|0
1599034800000|2020-09-02 08:20:00|6128.48|6128.48|6135.06|6135.06|6138.85|6138.85|6128.48|6128.48|0
1599035100000|2020-09-02 08:25:00|6134.48|6134.48|6122.6|6122.6|6134.48|6134.48|6122.22|6122.22|0
1599035400000|2020-09-02 08:30:00|6122.98|6122.98|6143.94|6143.94|6145.1|6145.1|6121.17|6121.17|0
1599035700000|2020-09-02 08:35:00|6146.47|6146.47|6154.34|6154.34|6155.71|6155.71|6145.41|6145.41|0
1599036000000|2020-09-02 08:40:00|6155.61|6155.61|6161.72|6161.72|6165.42|6165.42|6153.48|6153.48|0
1599036300000|2020-09-02 08:45:00|6161.92|6161.92|6169.71|6169.71|6178.6|6178.6|6161.92|6161.92|0
1599036600000|2020-09-02 08:50:00|6169.81|6169.81|6182.72|6182.72|6182.72|6182.72|6169.81|6169.81|0
1599036900000|2020-09-02 08:55:00|6182.62|6182.62|6179.82|6179.82|6185.66|6185.66|6169.86|6169.86|0
1599037200000|2020-09-02 09:00:00|6179.92|6179.92|6170.63|6170.63|6185.65|6185.65|6170.63|6170.63|0
1599037500000|2020-09-02 09:05:00|6169.37|6169.37|6172.26|6172.26|6172.62|6172.62|6168.13|6168.13|0
1599037800000|2020-09-02 09:10:00|6173.53|6173.53|6171.48|6171.48|6180.22|6180.22|6171.48|6171.48|0
1599038100000|2020-09-02 09:15:00|6171.86|6171.86|6171.36|6171.36|6175.54|6175.54|6169.32|6169.32|0
1599038400000|2020-09-02 09:20:00|6171.74|6171.74|6174.81|6174.81|6176.29|6176.29|6170.26|6170.26|0
1599038700000|2020-09-02 09:25:00|6174.71|6174.71|6171.14|6171.14|6178.3|6178.3|6171.14|6171.14|0
1599039000000|2020-09-02 09:30:00|6173.68|6173.68|6176.93|6176.93|6176.93|6176.93|6170.25|6170.25|0
1599039300000|2020-09-02 09:35:00|6178.2|6178.2|6178.99|6178.99|6180.84|6180.84|6171.68|6171.68|0
1599039600000|2020-09-02 09:40:00|6180.26|6180.26|6167.4|6167.4|6180.36|6180.36|6167.02|6167.02|0
1599039900000|2020-09-02 09:45:00|6165.67|6165.67|6173.02|6173.02|6173.02|6173.02|6164.02|6164.02|0
1599040200000|2020-09-02 09:50:00|6173.22|6173.22|6177.12|6177.12|6179.28|6179.28|6173.22|6173.22|0
1599040500000|2020-09-02 09:55:00|6177.5|6177.5|6181.12|6181.12|6182.39|6182.39|6177.5|6177.5|0
1599040800000|2020-09-02 10:00:00|6182.39|6182.39|6189.06|6189.06|6189.44|6189.44|6182.39|6182.39|0
1599041100000|2020-09-02 10:05:00|6189.16|6189.16|6186.5|6186.5|6189.16|6189.16|6183.66|6183.66|0
1599041400000|2020-09-02 10:10:00|6186.7|6186.7|6184.85|6184.85|6187.76|6187.76|6184.85|6184.85|0
1599041700000|2020-09-02 10:15:00|6186.71|6186.71|6190.22|6190.22|6190.22|6190.22|6186.22|6186.22|0
1599042000000|2020-09-02 10:20:00|6190.33|6190.33|6199.9|6199.9|6201.16|6201.16|6189.95|6189.95|0
1599042300000|2020-09-02 10:25:00|6200.1|6200.1|6194.21|6194.21|6200.58|6200.58|6194.21|6194.21|0
1599042600000|2020-09-02 10:30:00|6194.01|6194.01|6190.39|6190.39|6194.01|6194.01|6190.39|6190.39|0
1599042900000|2020-09-02 10:35:00|6190.09|6190.09|6187.14|6187.14|6191.15|6191.15|6187.14|6187.14|0
1599043200000|2020-09-02 10:40:00|6185.87|6185.87|6187.31|6187.31|6190.31|6190.31|6184.01|6184.01|0
1599043500000|2020-09-02 10:45:00|6186.04|6186.04|6183.9|6183.9|6190.44|6190.44|6183.9|6183.9|0
1599043800000|2020-09-02 10:50:00|6182.63|6182.63|6174.91|6174.91|6182.95|6182.95|6174.91|6174.91|0
1599044100000|2020-09-02 10:55:00|6175.29|6175.29|6163.11|6163.11|6175.29|6175.29|6163.11|6163.11|0
1599044400000|2020-09-02 11:00:00|6164.14|6164.14|6160.9|6160.9|6167.27|6167.27|6159.25|6159.25|0
1599044700000|2020-09-02 11:05:00|6160.52|6160.52|6157.79|6157.79|6162.45|6162.45|6157.79|6157.79|0
1599045000000|2020-09-02 11:10:00|6157.69|6157.69|6153.52|6153.52|6157.69|6157.69|6151.77|6151.77|0
1599045300000|2020-09-02 11:15:00|6153.72|6153.72|6145.63|6145.63|6156.74|6156.74|6145.63|6145.63|0
1599045600000|2020-09-02 11:20:00|6145.25|6145.25|6155.67|6155.67|6156.94|6156.94|6144.68|6144.68|0
1599045900000|2020-09-02 11:25:00|6156.24|6156.24|6153.07|6153.07|6156.24|6156.24|6151.59|6151.59|0
1599046200000|2020-09-02 11:30:00|6153.45|6153.45|6165.99|6165.99|6165.99|6165.99|6153.45|6153.45|0
1599046500000|2020-09-02 11:35:00|6166.37|6166.37|6172.22|6172.22|6172.22|6172.22|6162.38|6162.38|0
1599046800000|2020-09-02 11:40:00|6172.94|6172.94|6171.12|6171.12|6175.38|6175.38|6171.12|6171.12|0
1599047100000|2020-09-02 11:45:00|6170.16|6170.16|6170.81|6170.81|6170.91|6170.91|6165.86|6165.86|0
1599047400000|2020-09-02 11:50:00|6170.7|6170.7|6168.02|6168.02|6170.81|6170.81|6166.25|6166.25|0
1599047700000|2020-09-02 11:55:00|6168.59|6168.59|6166.05|6166.05|6170.06|6170.06|6165|6165|0
1599048000000|2020-09-02 12:00:00|6165.67|6165.67|6174.85|6174.85|6174.85|6174.85|6164.4|6164.4|0
1599048300000|2020-09-02 12:05:00|6175.06|6175.06|6173.74|6173.74|6177.26|6177.26|6171.41|6171.41|0
1599048600000|2020-09-02 12:10:00|6173.64|6173.64|6169.67|6169.67|6173.85|6173.85|6169.47|6169.47|0
1599048900000|2020-09-02 12:15:00|6169|6169|6167.06|6167.06|6170.18|6170.18|6164.74|6164.74|0
1599049200000|2020-09-02 12:20:00|6166.96|6166.96|6174.87|6174.87|6174.87|6174.87|6166.68|6166.68|0
1599049500000|2020-09-02 12:25:00|6175.18|6175.18|6168.51|6168.51|6175.18|6175.18|6166.78|6166.78|0
1599049800000|2020-09-02 12:30:00|6168.13|6168.13|6163.96|6163.96|6168.33|6168.33|6163.48|6163.48|0
1599050100000|2020-09-02 12:35:00|6164.53|6164.53|6161.11|6161.11|6164.53|6164.53|6161.11|6161.11|0
1599050400000|2020-09-02 12:40:00|6161.21|6161.21|6150.17|6150.17|6162.01|6162.01|6150.17|6150.17|0
1599050700000|2020-09-02 12:45:00|6149.6|6149.6|6136.3|6136.3|6149.6|6149.6|6136.14|6136.14|0
1599051000000|2020-09-02 12:50:00|6135.54|6135.54|6136.72|6136.72|6139.72|6139.72|6134.88|6134.88|0
1599051300000|2020-09-02 12:55:00|6134.69|6134.69|6145.75|6145.75|6151.51|6151.51|6134.49|6134.49|0
1599051600000|2020-09-02 13:00:00|6146.64|6146.64|6141.81|6141.81|6152.94|6152.94|6141.81|6141.81|0
1599051900000|2020-09-02 13:05:00|6142.01|6142.01|6147.62|6147.62|6149.75|6149.75|6142.01|6142.01|0
1599052200000|2020-09-02 13:10:00|6147.72|6147.72|6147.06|6147.06|6149.9|6149.9|6145.73|6145.73|0
1599052500000|2020-09-02 13:15:00|6146.96|6146.96|6145.29|6145.29|6146.96|6146.96|6142.55|6142.55|0
1599052800000|2020-09-02 13:20:00|6144.02|6144.02|6143.87|6143.87|6146.17|6146.17|6141.34|6141.34|0
1599053100000|2020-09-02 13:25:00|6143.77|6143.77|6136.41|6136.41|6143.77|6143.77|6135.42|6135.42|0
1599053400000|2020-09-02 13:30:00|6136.31|6136.31|6146.67|6146.67|6146.67|6146.67|6131.65|6131.65|0
1599053700000|2020-09-02 13:35:00|6147.05|6147.05|6140.39|6140.39|6151.77|6151.77|6140.39|6140.39|0
1599054000000|2020-09-02 13:40:00|6140.18|6140.18|6145.6|6145.6|6148.13|6148.13|6138.55|6138.55|0
1599054300000|2020-09-02 13:45:00|6145.7|6145.7|6152.32|6152.32|6157.36|6157.36|6145.7|6145.7|0
1599054600000|2020-09-02 13:50:00|6151.05|6151.05|6145.35|6145.35|6152.32|6152.32|6140.67|6140.67|0
1599054900000|2020-09-02 13:55:00|6145.73|6145.73|6156.62|6156.62|6156.62|6156.62|6144.71|6144.71|0
1599055200000|2020-09-02 14:00:00|6155.74|6155.74|6160.06|6160.06|6169.61|6169.61|6155.11|6155.11|0
1599055500000|2020-09-02 14:05:00|6160.63|6160.63|6146.06|6146.06|6160.63|6160.63|6139.52|6139.52|0
1599055800000|2020-09-02 14:10:00|6144.8|6144.8|6147.62|6147.62|6147.62|6147.62|6142.06|6142.06|0
1599056100000|2020-09-02 14:15:00|6148.38|6148.38|6159.15|6159.15|6168.47|6168.47|6148.38|6148.38|0
1599056400000|2020-09-02 14:20:00|6158.77|6158.77|6161.07|6161.07|6172.89|6172.89|6155.51|6155.51|0
1599056700000|2020-09-02 14:25:00|6159.8|6159.8|6174.01|6174.01|6174.01|6174.01|6153.79|6153.79|0
1599057000000|2020-09-02 14:30:00|6175.49|6175.49|6180.52|6180.52|6185.86|6185.86|6174.01|6174.01|0
1599057300000|2020-09-02 14:35:00|6180.31|6180.31|6175.08|6175.08|6185.27|6185.27|6173.43|6173.43|0
1599057600000|2020-09-02 14:40:00|6175.65|6175.65|6171.44|6171.44|6179.35|6179.35|6168.69|6168.69|0
1599057900000|2020-09-02 14:45:00|6171.49|6171.49|6166.11|6166.11|6171.52|6171.52|6162.5|6162.5|0
1599058200000|2020-09-02 14:50:00|6164.84|6164.84|6172.66|6172.66|6172.76|6172.76|6163.41|6163.41|0
1599058500000|2020-09-02 14:55:00|6172.76|6172.76|6160.67|6160.67|6172.76|6172.76|6158.13|6158.13|0
1599058800000|2020-09-02 15:00:00|6161.25|6161.25|6163.32|6163.32|6170.21|6170.21|6159.26|6159.26|0
1599059100000|2020-09-02 15:05:00|6163.22|6163.22|6152.53|6152.53|6163.22|6163.22|6150.07|6150.07|0
1599059400000|2020-09-02 15:10:00|6152.42|6152.42|6147.25|6147.25|6155.38|6155.38|6145.92|6145.92|0
1599059700000|2020-09-02 15:15:00|6147.46|6147.46|6138.56|6138.56|6147.77|6147.77|6138.36|6138.36|0
1599060000000|2020-09-02 15:20:00|6138.77|6138.77|6128.45|6128.45|6139.24|6139.24|6127.01|6127.01|0
1599060300000|2020-09-02 15:25:00|6128.55|6128.55|6146.43|6146.43|6148.94|6148.94|6127.87|6127.87|0
1599117300000|2020-09-03 07:15:00|6220.63|6220.63|6220.52|6220.52|6236.04|6236.04|6220.52|6220.52|0
1599117600000|2020-09-03 07:20:00|6219.25|6219.25|6244.23|6244.23|6247.2|6247.2|6219.25|6219.25|0
1599117900000|2020-09-03 07:25:00|6242.96|6242.96|6229.12|6229.12|6248.68|6248.68|6228.91|6228.91|0
1599118200000|2020-09-03 07:30:00|6227.85|6227.85|6230.31|6230.31|6245.73|6245.73|6226.12|6226.12|0
1599118500000|2020-09-03 07:35:00|6231.57|6231.57|6248.36|6248.36|6252.26|6252.26|6231.57|6231.57|0
1599118800000|2020-09-03 07:40:00|6250.89|6250.89|6254.74|6254.74|6257.84|6257.84|6250.89|6250.89|0
1599119100000|2020-09-03 07:45:00|6254.54|6254.54|6241.59|6241.59|6254.95|6254.95|6241.59|6241.59|0
1599119400000|2020-09-03 07:50:00|6240.32|6240.32|6245.59|6245.59|6247.44|6247.44|6238.69|6238.69|0
1599119700000|2020-09-03 07:55:00|6246.11|6246.11|6236.41|6236.41|6255.38|6255.38|6236.41|6236.41|0
1599120000000|2020-09-03 08:00:00|6235.83|6235.83|6261.47|6261.47|6261.47|6261.47|6235.83|6235.83|0
1599120300000|2020-09-03 08:05:00|6261.09|6261.09|6242.99|6242.99|6261.09|6261.09|6242.99|6242.99|0
1599120600000|2020-09-03 08:10:00|6244.26|6244.26|6247.54|6247.54|6247.54|6247.54|6234.39|6234.39|0
1599120900000|2020-09-03 08:15:00|6246.96|6246.96|6254.35|6254.35|6256.41|6256.41|6246.96|6246.96|0
1599121200000|2020-09-03 08:20:00|6254.66|6254.66|6246.12|6246.12|6258.72|6258.72|6245.74|6245.74|0
1599121500000|2020-09-03 08:25:00|6244.86|6244.86|6241.25|6241.25|6246.23|6246.23|6237.6|6237.6|0
1599121800000|2020-09-03 08:30:00|6242.01|6242.01|6240.28|6240.28|6246.11|6246.11|6238.81|6238.81|0
1599122100000|2020-09-03 08:35:00|6239.76|6239.76|6228.25|6228.25|6244.54|6244.54|6228.25|6228.25|0
1599122400000|2020-09-03 08:40:00|6228.83|6228.83|6230.16|6230.16|6235.72|6235.72|6228.83|6228.83|0
1599122700000|2020-09-03 08:45:00|6229.58|6229.58|6227.98|6227.98|6231.6|6231.6|6224.96|6224.96|0
1599123000000|2020-09-03 08:50:00|6228.87|6228.87|6235.57|6235.57|6237.9|6237.9|6228.77|6228.77|0
1599123300000|2020-09-03 08:55:00|6235.19|6235.19|6232.09|6232.09|6236.45|6236.45|6230.7|6230.7|0
1599123600000|2020-09-03 09:00:00|6231.78|6231.78|6210.64|6210.64|6231.78|6231.78|6210.64|6210.64|0
1599123900000|2020-09-03 09:05:00|6210.23|6210.23|6207.36|6207.36|6219.55|6219.55|6207.36|6207.36|0
1599124200000|2020-09-03 09:10:00|6207.93|6207.93|6225.16|6225.16|6228.18|6228.18|6207.93|6207.93|0
1599124500000|2020-09-03 09:15:00|6224.96|6224.96|6229.21|6229.21|6231.17|6231.17|6219.13|6219.13|0
1599124800000|2020-09-03 09:20:00|6229.11|6229.11|6225.98|6225.98|6229.11|6229.11|6221.71|6221.71|0
1599125100000|2020-09-03 09:25:00|6226.09|6226.09|6228.65|6228.65|6228.65|6228.65|6226.09|6226.09|0
1599125400000|2020-09-03 09:30:00|6227.38|6227.38|6228.43|6228.43|6228.45|6228.45|6220.74|6220.74|0
1599125700000|2020-09-03 09:35:00|6228.33|6228.33|6229.42|6229.42|6229.42|6229.42|6222.21|6222.21|0
1599126000000|2020-09-03 09:40:00|6230.69|6230.69|6222.93|6222.93|6232.31|6232.31|6221.66|6221.66|0
1599126300000|2020-09-03 09:45:00|6221.66|6221.66|6214.92|6214.92|6221.66|6221.66|6214.54|6214.54|0
1599126600000|2020-09-03 09:50:00|6216.19|6216.19|6221.29|6221.29|6221.29|6221.29|6215.33|6215.33|0
1599126900000|2020-09-03 09:55:00|6220.77|6220.77|6222.71|6222.71|6228.85|6228.85|6220.67|6220.67|0
1599127200000|2020-09-03 10:00:00|6223.98|6223.98|6222.71|6222.71|6223.98|6223.98|6220.68|6220.68|0
1599127500000|2020-09-03 10:05:00|6223.98|6223.98|6228.45|6228.45|6228.45|6228.45|6221.95|6221.95|0
1599127800000|2020-09-03 10:10:00|6228.55|6228.55|6221.64|6221.64|6228.65|6228.65|6221.36|6221.36|0
1599128100000|2020-09-03 10:15:00|6222.91|6222.91|6229.31|6229.31|6229.31|6229.31|6222.6|6222.6|0
1599128400000|2020-09-03 10:20:00|6229.1|6229.1|6233.53|6233.53|6233.53|6233.53|6228.52|6228.52|0
1599128700000|2020-09-03 10:25:00|6233.91|6233.91|6237.24|6237.24|6241.39|6241.39|6233.91|6233.91|0
1599129000000|2020-09-03 10:30:00|6237.34|6237.34|6240.63|6240.63|6240.63|6240.63|6237.13|6237.13|0
1599129300000|2020-09-03 10:35:00|6240.74|6240.74|6247.72|6247.72|6249.19|6249.19|6240.74|6240.74|0
1599129600000|2020-09-03 10:40:00|6247.14|6247.14|6237.03|6237.03|6247.14|6247.14|6236.75|6236.75|0
1599129900000|2020-09-03 10:45:00|6236.93|6236.93|6232.45|6232.45|6236.93|6236.93|6231.97|6231.97|0
1599130200000|2020-09-03 10:50:00|6233.71|6233.71|6231.84|6231.84|6233.71|6233.71|6229.42|6229.42|0
1599130500000|2020-09-03 10:55:00|6231.94|6231.94|6229.11|6229.11|6232.44|6232.44|6227.74|6227.74|0
1599130800000|2020-09-03 11:00:00|6228.96|6228.96|6250.3|6250.3|6250.67|6250.67|6228.96|6228.96|0
1599131100000|2020-09-03 11:05:00|6250.87|6250.87|6246.16|6246.16|6252.92|6252.92|6246.16|6246.16|0
1599131400000|2020-09-03 11:10:00|6245.78|6245.78|6237.35|6237.35|6245.78|6245.78|6236.78|6236.78|0
1599131700000|2020-09-03 11:15:00|6237.25|6237.25|6234.75|6234.75|6237.72|6237.72|6232.42|6232.42|0
1599132000000|2020-09-03 11:20:00|6237.17|6237.17|6228.54|6228.54|6238.43|6238.43|6228.44|6228.44|0
1599132300000|2020-09-03 11:25:00|6226.24|6226.24|6210.25|6210.25|6226.24|6226.24|6207.92|6207.92|0
1599132600000|2020-09-03 11:30:00|6209.67|6209.67|6203.61|6203.61|6209.67|6209.67|6201.29|6201.29|0
1599132900000|2020-09-03 11:35:00|6203.99|6203.99|6197.86|6197.86|6204.68|6204.68|6197.86|6197.86|0
1599133200000|2020-09-03 11:40:00|6197.28|6197.28|6194.28|6194.28|6197.66|6197.66|6194.25|6194.25|0
1599133500000|2020-09-03 11:45:00|6191.74|6191.74|6196.65|6196.65|6196.76|6196.76|6186.95|6186.95|0
1599133800000|2020-09-03 11:50:00|6196.55|6196.55|6188.71|6188.71|6196.55|6196.55|6188.43|6188.43|0
1599134100000|2020-09-03 11:55:00|6189.09|6189.09|6184.55|6184.55|6189.85|6189.85|6183.07|6183.07|0
1599134400000|2020-09-03 12:00:00|6184.65|6184.65|6192.59|6192.59|6192.69|6192.69|6181.19|6181.19|0
1599134700000|2020-09-03 12:05:00|6192.39|6192.39|6178.65|6178.65|6192.39|6192.39|6178.65|6178.65|0
1599135000000|2020-09-03 12:10:00|6178.75|6178.75|6183.69|6183.69|6184.1|6184.1|6176.24|6176.24|0
1599135300000|2020-09-03 12:15:00|6183.27|6183.27|6174.66|6174.66|6183.27|6183.27|6173.23|6173.23|0
1599135600000|2020-09-03 12:20:00|6176|6176|6179.52|6179.52|6180.09|6180.09|6170.86|6170.86|0
1599135900000|2020-09-03 12:25:00|6178.25|6178.25|6184.69|6184.69|6186.09|6186.09|6178.25|6178.25|0
1599136200000|2020-09-03 12:30:00|6184.38|6184.38|6193.59|6193.59|6194.82|6194.82|6184.38|6184.38|0
1599136500000|2020-09-03 12:35:00|6194.86|6194.86|6201.67|6201.67|6201.67|6201.67|6193.59|6193.59|0
1599136800000|2020-09-03 12:40:00|6202.94|6202.94|6200.35|6200.35|6204.2|6204.2|6198.13|6198.13|0
1599137100000|2020-09-03 12:45:00|6200.45|6200.45|6203.1|6203.1|6204.06|6204.06|6199.98|6199.98|0
1599137400000|2020-09-03 12:50:00|6203.31|6203.31|6202.72|6202.72|6203.31|6203.31|6199.92|6199.92|0
1599137700000|2020-09-03 12:55:00|6205.26|6205.26|6211.76|6211.76|6211.76|6211.76|6204.57|6204.57|0
1599138000000|2020-09-03 13:00:00|6211.45|6211.45|6211.38|6211.38|6211.59|6211.59|6207.48|6207.48|0
1599138300000|2020-09-03 13:05:00|6211.28|6211.28|6206.41|6206.41|6214.93|6214.93|6206.41|6206.41|0
1599138600000|2020-09-03 13:10:00|6205.84|6205.84|6202.03|6202.03|6205.84|6205.84|6202.03|6202.03|0
1599138900000|2020-09-03 13:15:00|6201.73|6201.73|6188.67|6188.67|6201.83|6201.83|6188.19|6188.19|0
1599139200000|2020-09-03 13:20:00|6188.62|6188.62|6186.12|6186.12|6188.78|6188.78|6183.32|6183.32|0
1599139500000|2020-09-03 13:25:00|6187.27|6187.27|6178.95|6178.95|6190.57|6190.57|6178.37|6178.37|0
1599139800000|2020-09-03 13:30:00|6179.05|6179.05|6182.13|6182.13|6196.5|6196.5|6179.05|6179.05|0
1599140100000|2020-09-03 13:35:00|6181.61|6181.61|6187.47|6187.47|6187.75|6187.75|6178.99|6178.99|0
1599140400000|2020-09-03 13:40:00|6188.04|6188.04|6177.6|6177.6|6188.73|6188.73|6176.93|6176.93|0
1599140700000|2020-09-03 13:45:00|6178.87|6178.87|6190.34|6190.34|6194.02|6194.02|6178.87|6178.87|0
1599141000000|2020-09-03 13:50:00|6190.72|6190.72|6170|6170|6193.61|6193.61|6170|6170|0
1599141300000|2020-09-03 13:55:00|6171.27|6171.27|6172.67|6172.67|6181.48|6181.48|6171.27|6171.27|0
1599141600000|2020-09-03 14:00:00|6171.9|6171.9|6177.59|6177.59|6182.36|6182.36|6171.9|6171.9|0
1599141900000|2020-09-03 14:05:00|6177.49|6177.49|6155.85|6155.85|6178.65|6178.65|6155.85|6155.85|0
1599142200000|2020-09-03 14:10:00|6155.09|6155.09|6154.89|6154.89|6157.26|6157.26|6152.86|6152.86|0
1599142500000|2020-09-03 14:15:00|6156.16|6156.16|6142.86|6142.86|6156.16|6156.16|6139.63|6139.63|0
1599142800000|2020-09-03 14:20:00|6143.43|6143.43|6119.42|6119.42|6144.7|6144.7|6118.57|6118.57|0
1599143100000|2020-09-03 14:25:00|6119.72|6119.72|6123.27|6123.27|6128.42|6128.42|6119.66|6119.66|0
1599143400000|2020-09-03 14:30:00|6124.54|6124.54|6122.84|6122.84|6132.12|6132.12|6115.4|6115.4|0
1599143700000|2020-09-03 14:35:00|6121.88|6121.88|6109.8|6109.8|6121.88|6121.88|6106.02|6106.02|0
1599144000000|2020-09-03 14:40:00|6109.9|6109.9|6104.08|6104.08|6113.66|6113.66|6102.84|6102.84|0
1599144300000|2020-09-03 14:45:00|6102.81|6102.81|6085.42|6085.42|6103.8|6103.8|6084.66|6084.66|0
1599144600000|2020-09-03 14:50:00|6086|6086|6097.05|6097.05|6097.56|6097.56|6084.73|6084.73|0
1599144900000|2020-09-03 14:55:00|6096.74|6096.74|6099.33|6099.33|6100.29|6100.29|6087.86|6087.86|0
1599145200000|2020-09-03 15:00:00|6099.54|6099.54|6070.57|6070.57|6100.91|6100.91|6070.57|6070.57|0
1599145500000|2020-09-03 15:05:00|6070.95|6070.95|6054.66|6054.66|6072.15|6072.15|6052.71|6052.71|0
1599145800000|2020-09-03 15:10:00|6055.04|6055.04|6052.07|6052.07|6057.01|6057.01|6047.24|6047.24|0
1599146100000|2020-09-03 15:15:00|6051.69|6051.69|6013.1|6013.1|6055|6055|6013.1|6013.1|0
1599146400000|2020-09-03 15:20:00|6012.1|6012.1|6027.64|6027.64|6032.4|6032.4|6010.85|6010.85|0
1599146700000|2020-09-03 15:25:00|6028.02|6028.02|6028.76|6028.76|6033.67|6033.67|6023.92|6023.92|0
1599203700000|2020-09-04 07:15:00|6009.29|6009.29|6011.4|6011.4|6020.71|6020.71|6006.65|6006.65|0
1599204000000|2020-09-04 07:20:00|6010.13|6010.13|6027.23|6027.23|6028.84|6028.84|6007.6|6007.6|0
1599204300000|2020-09-04 07:25:00|6025.97|6025.97|6018.58|6018.58|6027.86|6027.86|6018.58|6018.58|0
1599204600000|2020-09-04 07:30:00|6018|6018|6030.61|6030.61|6033.15|6033.15|6016.51|6016.51|0
1599204900000|2020-09-04 07:35:00|6030.04|6030.04|6039.43|6039.43|6042.49|6042.49|6028.18|6028.18|0
1599205200000|2020-09-04 07:40:00|6041.96|6041.96|6050.74|6050.74|6056.46|6056.46|6040.99|6040.99|0
1599205500000|2020-09-04 07:45:00|6051.12|6051.12|6040.7|6040.7|6053.29|6053.29|6038.76|6038.76|0
1599205800000|2020-09-04 07:50:00|6041.27|6041.27|6051.08|6051.08|6051.18|6051.18|6040.7|6040.7|0
1599206100000|2020-09-04 07:55:00|6052.35|6052.35|6053.56|6053.56|6054.83|6054.83|6050.55|6050.55|0
1599206400000|2020-09-04 08:00:00|6052.99|6052.99|6052.68|6052.68|6053.06|6053.06|6046.95|6046.95|0
1599206700000|2020-09-04 08:05:00|6053.95|6053.95|6049.94|6049.94|6056.45|6056.45|6048.36|6048.36|0
1599207000000|2020-09-04 08:10:00|6048.67|6048.67|6047.17|6047.17|6048.67|6048.67|6042.72|6042.72|0
1599207300000|2020-09-04 08:15:00|6047.07|6047.07|6047.22|6047.22|6054.36|6054.36|6047.07|6047.07|0
1599207600000|2020-09-04 08:20:00|6047.8|6047.8|6043.12|6043.12|6049.07|6049.07|6043.12|6043.12|0
1599207900000|2020-09-04 08:25:00|6041.85|6041.85|6033.72|6033.72|6041.85|6041.85|6031.7|6031.7|0
1599208200000|2020-09-04 08:30:00|6033.82|6033.82|6039.08|6039.08|6041.36|6041.36|6032.89|6032.89|0
1599208500000|2020-09-04 08:35:00|6038.87|6038.87|6043.29|6043.29|6043.66|6043.66|6038.87|6038.87|0
1599208800000|2020-09-04 08:40:00|6041.82|6041.82|6036.93|6036.93|6044.37|6044.37|6036.17|6036.17|0
1599209100000|2020-09-04 08:45:00|6036.17|6036.17|6028.55|6028.55|6037.03|6037.03|6028.55|6028.55|0
1599209400000|2020-09-04 08:50:00|6028.65|6028.65|6027.57|6027.57|6031.64|6031.64|6027.19|6027.19|0
1599209700000|2020-09-04 08:55:00|6028.15|6028.15|6015.84|6015.84|6028.34|6028.34|6015.84|6015.84|0
1599210000000|2020-09-04 09:00:00|6015.26|6015.26|6013.73|6013.73|6018.2|6018.2|6013.73|6013.73|0
1599210300000|2020-09-04 09:05:00|6014.11|6014.11|6019.73|6019.73|6020.22|6020.22|6012.94|6012.94|0
1599210600000|2020-09-04 09:10:00|6019.83|6019.83|6011.89|6011.89|6020.45|6020.45|6011.72|6011.72|0
1599210900000|2020-09-04 09:15:00|6012.2|6012.2|6011.63|6011.63|6014.53|6014.53|6009.78|6009.78|0
1599211200000|2020-09-04 09:20:00|6011.42|6011.42|6016.53|6016.53|6017.07|6017.07|6011.32|6011.32|0
1599211500000|2020-09-04 09:25:00|6016.63|6016.63|6016.37|6016.37|6021.16|6021.16|6015.96|6015.96|0
1599211800000|2020-09-04 09:30:00|6015.99|6015.99|6008.16|6008.16|6015.99|6015.99|6008.06|6008.06|0
1599212100000|2020-09-04 09:35:00|6008.74|6008.74|6018.69|6018.69|6019.85|6019.85|6008.74|6008.74|0
1599212400000|2020-09-04 09:40:00|6019.27|6019.27|6021.79|6021.79|6024.18|6024.18|6019.27|6019.27|0
1599212700000|2020-09-04 09:45:00|6021.94|6021.94|6025.84|6025.84|6026.53|6026.53|6021.94|6021.94|0
1599213000000|2020-09-04 09:50:00|6025.73|6025.73|6036.03|6036.03|6036.03|6036.03|6024.53|6024.53|0
1599213300000|2020-09-04 09:55:00|6036.34|6036.34|6038.09|6038.09|6043.88|6043.88|6036.34|6036.34|0
1599213600000|2020-09-04 10:00:00|6038.66|6038.66|6036.12|6036.12|6039.83|6039.83|6036.12|6036.12|0
1599213900000|2020-09-04 10:05:00|6036.22|6036.22|6034.22|6034.22|6038.92|6038.92|6034.22|6034.22|0
1599214200000|2020-09-04 10:10:00|6032.95|6032.95|6019.02|6019.02|6033.33|6033.33|6019.02|6019.02|0
1599214500000|2020-09-04 10:15:00|6016.49|6016.49|6014.58|6014.58|6017.75|6017.75|6009.63|6009.63|0
1599214800000|2020-09-04 10:20:00|6015.85|6015.85|6010.59|6010.59|6018.74|6018.74|6010.49|6010.49|0
1599215100000|2020-09-04 10:25:00|6010.49|6010.49|6014.94|6014.94|6015.63|6015.63|6007.58|6007.58|0
1599215400000|2020-09-04 10:30:00|6014.74|6014.74|6018.59|6018.59|6018.79|6018.79|6013.47|6013.47|0
1599215700000|2020-09-04 10:35:00|6018.89|6018.89|6017.77|6017.77|6020.16|6020.16|6015.44|6015.44|0
1599216000000|2020-09-04 10:40:00|6017.39|6017.39|6018.55|6018.55|6018.55|6018.55|6017.18|6017.18|0
1599216300000|2020-09-04 10:45:00|6017.97|6017.97|6020.14|6020.14|6020.34|6020.34|6017.5|6017.5|0
1599216600000|2020-09-04 10:50:00|6019.56|6019.56|6029.85|6029.85|6030.43|6030.43|6019.46|6019.46|0
1599216900000|2020-09-04 10:55:00|6031.5|6031.5|6024.51|6024.51|6033.08|6033.08|6024.51|6024.51|0
1599217200000|2020-09-04 11:00:00|6024.61|6024.61|6020.28|6020.28|6024.61|6024.61|6014.04|6014.04|0
1599217500000|2020-09-04 11:05:00|6020.38|6020.38|6017.86|6017.86|6025.34|6025.34|6017.86|6017.86|0
1599217800000|2020-09-04 11:10:00|6017.66|6017.66|6012.52|6012.52|6017.66|6017.66|6007.12|6007.12|0
1599218100000|2020-09-04 11:15:00|6012.32|6012.32|6014.55|6014.55|6016.47|6016.47|6011.74|6011.74|0
1599218400000|2020-09-04 11:20:00|6015.12|6015.12|6013.55|6013.55|6019.79|6019.79|6012.19|6012.19|0
1599218700000|2020-09-04 11:25:00|6016.09|6016.09|6016.25|6016.25|6017.62|6017.62|6015.78|6015.78|0
1599219000000|2020-09-04 11:30:00|6015.85|6015.85|6004.92|6004.92|6015.95|6015.95|6004.82|6004.82|0
1599219300000|2020-09-04 11:35:00|6004.82|6004.82|6003.32|6003.32|6004.82|6004.82|6001.85|6001.85|0
1599219600000|2020-09-04 11:40:00|6002.17|6002.17|6001.76|6001.76|6002.54|6002.54|6000.52|6000.52|0
1599219900000|2020-09-04 11:45:00|6001.56|6001.56|5999.75|5999.75|6001.77|6001.77|5996.64|5996.64|0
1599220200000|2020-09-04 11:50:00|5999.65|5999.65|5995.09|5995.09|5999.65|5999.65|5993.82|5993.82|0
1599220500000|2020-09-04 11:55:00|5993.61|5993.61|5994.71|5994.71|5996.72|5996.72|5993.41|5993.41|0
1599220800000|2020-09-04 12:00:00|5995.09|5995.09|6004.41|6004.41|6004.41|6004.41|5994.98|5994.98|0
1599221100000|2020-09-04 12:05:00|6004.62|6004.62|6011.04|6011.04|6012.08|6012.08|6004.62|6004.62|0
1599221400000|2020-09-04 12:10:00|6009.47|6009.47|6009.68|6009.68|6010.73|6010.73|6006.74|6006.74|0
1599221700000|2020-09-04 12:15:00|6010.67|6010.67|6017.92|6017.92|6024.52|6024.52|6010.67|6010.67|0
1599222000000|2020-09-04 12:20:00|6017.82|6017.82|6020.31|6020.31|6020.31|6020.31|6013.41|6013.41|0
1599222300000|2020-09-04 12:25:00|6019.04|6019.04|6018.57|6018.57|6020.41|6020.41|6013.43|6013.43|0
1599222600000|2020-09-04 12:30:00|6018.36|6018.36|6026.08|6026.08|6029.01|6029.01|6011.19|6011.19|0
1599222900000|2020-09-04 12:35:00|6025.57|6025.57|6025.01|6025.01|6029.58|6029.58|6023.03|6023.03|0
1599223200000|2020-09-04 12:40:00|6026.27|6026.27|6032.9|6032.9|6034.52|6034.52|6026.27|6026.27|0
1599223500000|2020-09-04 12:45:00|6033.21|6033.21|6036.44|6036.44|6040.11|6040.11|6033.21|6033.21|0
1599223800000|2020-09-04 12:50:00|6035.29|6035.29|6038.59|6038.59|6038.59|6038.59|6034.02|6034.02|0
1599224100000|2020-09-04 12:55:00|6038.69|6038.69|6037.11|6037.11|6039.27|6039.27|6035.09|6035.09|0
1599224400000|2020-09-04 13:00:00|6036.73|6036.73|6041.11|6041.11|6042.38|6042.38|6036.63|6036.63|0
1599224700000|2020-09-04 13:05:00|6041.22|6041.22|6052.2|6052.2|6052.2|6052.2|6039.57|6039.57|0
1599225000000|2020-09-04 13:10:00|6050.93|6050.93|6058.34|6058.34|6059.61|6059.61|6050.93|6050.93|0
1599225300000|2020-09-04 13:15:00|6057.96|6057.96|6050.65|6050.65|6058.16|6058.16|6049.09|6049.09|0
1599225600000|2020-09-04 13:20:00|6051.23|6051.23|6048.57|6048.57|6055.97|6055.97|6048.57|6048.57|0
1599225900000|2020-09-04 13:25:00|6048.47|6048.47|6044.74|6044.74|6049.8|6049.8|6044.74|6044.74|0
1599226200000|2020-09-04 13:30:00|6044.54|6044.54|6047.37|6047.37|6050.13|6050.13|6039.91|6039.91|0
1599226500000|2020-09-04 13:35:00|6048.51|6048.51|6041.36|6041.36|6051.56|6051.56|6041.36|6041.36|0
1599226800000|2020-09-04 13:40:00|6041.74|6041.74|6044.41|6044.41|6050.57|6050.57|6040.04|6040.04|0
1599227100000|2020-09-04 13:45:00|6044.62|6044.62|6024.08|6024.08|6045.31|6045.31|6021.45|6021.45|0
1599227400000|2020-09-04 13:50:00|6023.32|6023.32|6009.45|6009.45|6031.26|6031.26|6009.07|6009.07|0
1599227700000|2020-09-04 13:55:00|6009.07|6009.07|6008.72|6008.72|6012.19|6012.19|6004.29|6004.29|0
1599228000000|2020-09-04 14:00:00|6009.3|6009.3|6023.43|6023.43|6025.38|6025.38|6007|6007|0
1599228300000|2020-09-04 14:05:00|6023.54|6023.54|6023.02|6023.02|6023.54|6023.54|6015.86|6015.86|0
1599228600000|2020-09-04 14:10:00|6021.76|6021.76|6000.03|6000.03|6021.76|6021.76|6000.03|6000.03|0
1599228900000|2020-09-04 14:15:00|6001.3|6001.3|5981.49|5981.49|6002.83|6002.83|5981.49|5981.49|0
1599229200000|2020-09-04 14:20:00|5981.87|5981.87|5991.9|5991.9|5994.83|5994.83|5979.39|5979.39|0
1599229500000|2020-09-04 14:25:00|5992.28|5992.28|5974.86|5974.86|5992.38|5992.38|5974.86|5974.86|0
1599229800000|2020-09-04 14:30:00|5974.96|5974.96|5967.32|5967.32|5982.87|5982.87|5967.32|5967.32|0
1599230100000|2020-09-04 14:35:00|5968.38|5968.38|5956.74|5956.74|5972.36|5972.36|5945.12|5945.12|0
1599230400000|2020-09-04 14:40:00|5957.12|5957.12|5934.31|5934.31|5957.12|5957.12|5931.45|5931.45|0
1599230700000|2020-09-04 14:45:00|5934.62|5934.62|5965.89|5965.89|5965.89|5965.89|5934.62|5934.62|0
1599231000000|2020-09-04 14:50:00|5964.62|5964.62|5965.95|5965.95|5965.95|5965.95|5951.68|5951.68|0
1599231300000|2020-09-04 14:55:00|5965.44|5965.44|5965.27|5965.27|5978.57|5978.57|5964.37|5964.37|0
1599231600000|2020-09-04 15:00:00|5965.65|5965.65|5957.15|5957.15|5968.55|5968.55|5944.31|5944.31|0
1599231900000|2020-09-04 15:05:00|5957.76|5957.76|5941.37|5941.37|5957.97|5957.97|5940.05|5940.05|0
1599232200000|2020-09-04 15:10:00|5942.64|5942.64|5938.06|5938.06|5943.53|5943.53|5930.76|5930.76|0
1599232500000|2020-09-04 15:15:00|5939.33|5939.33|5947.17|5947.17|5947.17|5947.17|5934.52|5934.52|0
1599232800000|2020-09-04 15:20:00|5947.74|5947.74|5961.15|5961.15|5962.23|5962.23|5947.74|5947.74|0
1599233100000|2020-09-04 15:25:00|5961.53|5961.53|5953.35|5953.35|5961.53|5961.53|5943.25|5943.25|0
1599462900000|2020-09-07 07:15:00|6065.15|6065.15|6049.02|6049.02|6065.15|6065.15|6040.58|6040.58|0
1599463200000|2020-09-07 07:20:00|6047.76|6047.76|6055.94|6055.94|6067.92|6067.92|6047.38|6047.38|0
1599463500000|2020-09-07 07:25:00|6057.46|6057.46|6058.24|6058.24|6061.87|6061.87|6054.93|6054.93|0
1599463800000|2020-09-07 07:30:00|6057.66|6057.66|6050.67|6050.67|6071.54|6071.54|6050.67|6050.67|0
1599464100000|2020-09-07 07:35:00|6049.74|6049.74|6045.91|6045.91|6049.74|6049.74|6041.43|6041.43|0
1599464400000|2020-09-07 07:40:00|6046.49|6046.49|6051.06|6051.06|6055.69|6055.69|6045.73|6045.73|0
1599464700000|2020-09-07 07:45:00|6052.33|6052.33|6052.67|6052.67|6060.25|6060.25|6050.59|6050.59|0
1599465000000|2020-09-07 07:50:00|6052.37|6052.37|6062.83|6062.83|6063.98|6063.98|6049.15|6049.15|0
1599465300000|2020-09-07 07:55:00|6059.02|6059.02|6055.39|6055.39|6060.29|6060.29|6053.07|6053.07|0
1599465600000|2020-09-07 08:00:00|6055.7|6055.7|6064.59|6064.59|6065.16|6065.16|6052.78|6052.78|0
1599465900000|2020-09-07 08:05:00|6065.54|6065.54|6060.54|6060.54|6068.25|6068.25|6060.54|6060.54|0
1599466200000|2020-09-07 08:10:00|6060.92|6060.92|6050.2|6050.2|6060.92|6060.92|6050.2|6050.2|0
1599466500000|2020-09-07 08:15:00|6048.94|6048.94|6047.95|6047.95|6050.55|6050.55|6045.15|6045.15|0
1599466800000|2020-09-07 08:20:00|6048.53|6048.53|6052.35|6052.35|6053.62|6053.62|6044.96|6044.96|0
1599467100000|2020-09-07 08:25:00|6053.62|6053.62|6057.64|6057.64|6059.48|6059.48|6053.62|6053.62|0
1599467400000|2020-09-07 08:30:00|6058.91|6058.91|6064.96|6064.96|6068.92|6068.92|6057.26|6057.26|0
1599467700000|2020-09-07 08:35:00|6065.34|6065.34|6070.81|6070.81|6070.81|6070.81|6065.34|6065.34|0
1599468000000|2020-09-07 08:40:00|6069.54|6069.54|6059.66|6059.66|6070.13|6070.13|6059.66|6059.66|0
1599468300000|2020-09-07 08:45:00|6059.87|6059.87|6069.22|6069.22|6069.22|6069.22|6059.87|6059.87|0
1599468600000|2020-09-07 08:50:00|6069.6|6069.6|6067.81|6067.81|6070.53|6070.53|6067.81|6067.81|0
1599468900000|2020-09-07 08:55:00|6068.02|6068.02|6065.84|6065.84|6071.07|6071.07|6062.63|6062.63|0
1599469200000|2020-09-07 09:00:00|6066.22|6066.22|6058.92|6058.92|6066.22|6066.22|6058.92|6058.92|0
1599469500000|2020-09-07 09:05:00|6058.51|6058.51|6063.89|6063.89|6063.89|6063.89|6058.13|6058.13|0
1599469800000|2020-09-07 09:10:00|6065.16|6065.16|6067.72|6067.72|6067.72|6067.72|6062.72|6062.72|0
1599470100000|2020-09-07 09:15:00|6068.02|6068.02|6082.86|6082.86|6085.5|6085.5|6068.02|6068.02|0
1599470400000|2020-09-07 09:20:00|6080.26|6080.26|6077.34|6077.34|6080.26|6080.26|6075.48|6075.48|0
1599470700000|2020-09-07 09:25:00|6077.23|6077.23|6072.38|6072.38|6078.5|6078.5|6072.15|6072.15|0
1599471000000|2020-09-07 09:30:00|6071.8|6071.8|6072.09|6072.09|6074.06|6074.06|6071.8|6071.8|0
1599471300000|2020-09-07 09:35:00|6071.98|6071.98|6067.12|6067.12|6072.36|6072.36|6066.34|6066.34|0
1599471600000|2020-09-07 09:40:00|6067.01|6067.01|6070.38|6070.38|6070.59|6070.59|6066.69|6066.69|0
1599471900000|2020-09-07 09:45:00|6070.28|6070.28|6065.6|6065.6|6071.93|6071.93|6065.6|6065.6|0
1599472200000|2020-09-07 09:50:00|6064.45|6064.45|6057.67|6057.67|6065.13|6065.13|6056.78|6056.78|0
1599472500000|2020-09-07 09:55:00|6057.09|6057.09|6058.75|6058.75|6059.04|6059.04|6056.33|6056.33|0
1599472800000|2020-09-07 10:00:00|6057.48|6057.48|6054.01|6054.01|6058.87|6058.87|6054.01|6054.01|0
1599473100000|2020-09-07 10:05:00|6054.58|6054.58|6063.49|6063.49|6063.49|6063.49|6054.58|6054.58|0
1599473400000|2020-09-07 10:10:00|6063.59|6063.59|6069.92|6069.92|6070.53|6070.53|6063.29|6063.29|0
1599473700000|2020-09-07 10:15:00|6069.61|6069.61|6070.61|6070.61|6072.55|6072.55|6068.08|6068.08|0
1599474000000|2020-09-07 10:20:00|6071.02|6071.02|6066.66|6066.66|6072.11|6072.11|6066.66|6066.66|0
1599474300000|2020-09-07 10:25:00|6065.4|6065.4|6062.76|6062.76|6065.4|6065.4|6062.18|6062.18|0
1599474600000|2020-09-07 10:30:00|6064.03|6064.03|6062.98|6062.98|6070.31|6070.31|6062.6|6062.6|0
1599474900000|2020-09-07 10:35:00|6061.71|6061.71|6067.39|6067.39|6068.93|6068.93|6061.71|6061.71|0
1599475200000|2020-09-07 10:40:00|6067.49|6067.49|6068.49|6068.49|6070.84|6070.84|6067.49|6067.49|0
1599475500000|2020-09-07 10:45:00|6071.03|6071.03|6070.77|6070.77|6072.61|6072.61|6069.71|6069.71|0
1599475800000|2020-09-07 10:50:00|6072.04|6072.04|6065.84|6065.84|6072.04|6072.04|6065.46|6065.46|0
1599476100000|2020-09-07 10:55:00|6064.57|6064.57|6053.03|6053.03|6064.57|6064.57|6053.03|6053.03|0
1599476400000|2020-09-07 11:00:00|6053.13|6053.13|6052.41|6052.41|6055.75|6055.75|6052.41|6052.41|0
1599476700000|2020-09-07 11:05:00|6052.99|6052.99|6056.23|6056.23|6057.7|6057.7|6052.99|6052.99|0
1599477000000|2020-09-07 11:10:00|6056.33|6056.33|6056.8|6056.8|6060.02|6060.02|6055.05|6055.05|0
1599477300000|2020-09-07 11:15:00|6057.11|6057.11|6059.55|6059.55|6062.67|6062.67|6057.11|6057.11|0
1599477600000|2020-09-07 11:20:00|6058.99|6058.99|6067.46|6067.46|6067.46|6067.46|6057.05|6057.05|0
1599477900000|2020-09-07 11:25:00|6066.2|6066.2|6071.28|6071.28|6071.28|6071.28|6066.2|6066.2|0
1599478200000|2020-09-07 11:30:00|6072.55|6072.55|6064.27|6064.27|6072.76|6072.76|6063.89|6063.89|0
1599478500000|2020-09-07 11:35:00|6063|6063|6057.92|6057.92|6065.9|6065.9|6057.92|6057.92|0
1599478800000|2020-09-07 11:40:00|6058.02|6058.02|6062.71|6062.71|6064.15|6064.15|6058.02|6058.02|0
1599479100000|2020-09-07 11:45:00|6063.98|6063.98|6063.3|6063.3|6064.49|6064.49|6061.55|6061.55|0
1599479400000|2020-09-07 11:50:00|6062.03|6062.03|6062.21|6062.21|6062.62|6062.62|6057.96|6057.96|0
1599479700000|2020-09-07 11:55:00|6062.51|6062.51|6063.25|6063.25|6064.94|6064.94|6060.36|6060.36|0
1599480000000|2020-09-07 12:00:00|6064.41|6064.41|6068.79|6068.79|6068.79|6068.79|6063.14|6063.14|0
1599480300000|2020-09-07 12:05:00|6069|6069|6069.48|6069.48|6072.49|6072.49|6067.64|6067.64|0
1599480600000|2020-09-07 12:10:00|6068.01|6068.01|6070.09|6070.09|6070.09|6070.09|6067.29|6067.29|0
1599480900000|2020-09-07 12:15:00|6068.82|6068.82|6068.34|6068.34|6072.73|6072.73|6068.34|6068.34|0
1599481200000|2020-09-07 12:20:00|6067.77|6067.77|6068.52|6068.52|6068.52|6068.52|6064.92|6064.92|0
1599481500000|2020-09-07 12:25:00|6067.94|6067.94|6068.7|6068.7|6068.9|6068.9|6063.83|6063.83|0
1599481800000|2020-09-07 12:30:00|6068.12|6068.12|6063.88|6063.88|6068.33|6068.33|6063.88|6063.88|0
1599482100000|2020-09-07 12:35:00|6062.61|6062.61|6063.18|6063.18|6064.93|6064.93|6061.14|6061.14|0
1599482400000|2020-09-07 12:40:00|6062.6|6062.6|6063.8|6063.8|6065.07|6065.07|6062.15|6062.15|0
1599482700000|2020-09-07 12:45:00|6064.01|6064.01|6063.04|6063.04|6064.11|6064.11|6061.2|6061.2|0
1599483000000|2020-09-07 12:50:00|6063.97|6063.97|6065.09|6065.09|6066.5|6066.5|6062.36|6062.36|0
1599483300000|2020-09-07 12:55:00|6065.47|6065.47|6074.32|6074.32|6075.69|6075.69|6065.47|6065.47|0
1599483600000|2020-09-07 13:00:00|6074.89|6074.89|6068.09|6068.09|6074.89|6074.89|6068.09|6068.09|0
1599483900000|2020-09-07 13:05:00|6067.98|6067.98|6069.56|6069.56|6071.99|6071.99|6067.98|6067.98|0
1599484200000|2020-09-07 13:10:00|6069.76|6069.76|6069.04|6069.04|6069.76|6069.76|6065.96|6065.96|0
1599484500000|2020-09-07 13:15:00|6067.77|6067.77|6065.71|6065.71|6068.22|6068.22|6065.6|6065.6|0
1599484800000|2020-09-07 13:20:00|6065.61|6065.61|6066.35|6066.35|6069.02|6069.02|6065.61|6065.61|0
1599485100000|2020-09-07 13:25:00|6065.77|6065.77|6068.46|6068.46|6068.57|6068.57|6063.72|6063.72|0
1599485400000|2020-09-07 13:30:00|6068.57|6068.57|6067.81|6067.81|6071.58|6071.58|6067.11|6067.11|0
1599485700000|2020-09-07 13:35:00|6068.57|6068.57|6071.08|6071.08|6072.14|6072.14|6067.65|6067.65|0
1599486000000|2020-09-07 13:40:00|6072.35|6072.35|6072.17|6072.17|6073.64|6073.64|6069.63|6069.63|0
1599486300000|2020-09-07 13:45:00|6073.44|6073.44|6080.06|6080.06|6080.16|6080.16|6072.76|6072.76|0
1599486600000|2020-09-07 13:50:00|6078.79|6078.79|6078.55|6078.55|6079.81|6079.81|6076.02|6076.02|0
1599486900000|2020-09-07 13:55:00|6077.97|6077.97|6076.58|6076.58|6079.41|6079.41|6075.6|6075.6|0
1599487200000|2020-09-07 14:00:00|6076.48|6076.48|6078.42|6078.42|6078.79|6078.79|6075.59|6075.59|0
1599487500000|2020-09-07 14:05:00|6078.04|6078.04|6079.64|6079.64|6080.49|6080.49|6077.47|6077.47|0
1599487800000|2020-09-07 14:10:00|6079.53|6079.53|6074.84|6074.84|6080.59|6080.59|6074.84|6074.84|0
1599488100000|2020-09-07 14:15:00|6074.94|6074.94|6073.31|6073.31|6077.68|6077.68|6073.1|6073.1|0
1599488400000|2020-09-07 14:20:00|6074.57|6074.57|6068.51|6068.51|6074.57|6074.57|6068.04|6068.04|0
1599488700000|2020-09-07 14:25:00|6071.05|6071.05|6072.57|6072.57|6075.84|6075.84|6071.05|6071.05|0
1599489000000|2020-09-07 14:30:00|6073.84|6073.84|6074.11|6074.11|6075.27|6075.27|6072.83|6072.83|0
1599489300000|2020-09-07 14:35:00|6074.21|6074.21|6070.92|6070.92|6076.74|6076.74|6070.92|6070.92|0
1599489600000|2020-09-07 14:40:00|6070.71|6070.71|6071.88|6071.88|6072.08|6072.08|6070.71|6070.71|0
1599489900000|2020-09-07 14:45:00|6071.98|6071.98|6065.7|6065.7|6071.98|6071.98|6065.22|6065.22|0
1599490200000|2020-09-07 14:50:00|6064.43|6064.43|6064.93|6064.93|6066.27|6066.27|6063.64|6063.64|0
1599490500000|2020-09-07 14:55:00|6063.66|6063.66|6066.41|6066.41|6066.82|6066.82|6063.66|6063.66|0
1599490800000|2020-09-07 15:00:00|6068.94|6068.94|6066.13|6066.13|6072.27|6072.27|6066.13|6066.13|0
1599491100000|2020-09-07 15:05:00|6066.03|6066.03|6062.4|6062.4|6067.2|6067.2|6061|6061|0
1599491400000|2020-09-07 15:10:00|6062.3|6062.3|6063.99|6063.99|6065.99|6065.99|6060.65|6060.65|0
1599491700000|2020-09-07 15:15:00|6063.89|6063.89|6072.05|6072.05|6073.32|6073.32|6063.89|6063.89|0
1599492000000|2020-09-07 15:20:00|6071.85|6071.85|6072.29|6072.29|6073.15|6073.15|6069.95|6069.95|0
1599492300000|2020-09-07 15:25:00|6072.19|6072.19|6066.21|6066.21|6072.19|6072.19|6063.78|6063.78|0
1599549300000|2020-09-08 07:15:00|6187.97|6187.97|6166.61|6166.61|6189.61|6189.61|6160.93|6160.93|0
1599549600000|2020-09-08 07:20:00|6166.3|6166.3|6142.89|6142.89|6168.26|6168.26|6142.89|6142.89|0
1599549900000|2020-09-08 07:25:00|6143.09|6143.09|6147.28|6147.28|6157.54|6157.54|6140.79|6140.79|0
1599550200000|2020-09-08 07:30:00|6146.01|6146.01|6139.62|6139.62|6149.87|6149.87|6137.33|6137.33|0
1599550500000|2020-09-08 07:35:00|6138.59|6138.59|6124.93|6124.93|6138.59|6138.59|6124.93|6124.93|0
1599550800000|2020-09-08 07:40:00|6125.31|6125.31|6128.43|6128.43|6134.04|6134.04|6124.73|6124.73|0
1599551100000|2020-09-08 07:45:00|6129.7|6129.7|6136.47|6136.47|6140.54|6140.54|6129.37|6129.37|0
1599551400000|2020-09-08 07:50:00|6137.23|6137.23|6140.2|6140.2|6143.55|6143.55|6136.72|6136.72|0
1599551700000|2020-09-08 07:55:00|6139.44|6139.44|6137.49|6137.49|6139.75|6139.75|6131.93|6131.93|0
1599552000000|2020-09-08 08:00:00|6137.87|6137.87|6143.05|6143.05|6144.82|6144.82|6137.87|6137.87|0
1599552300000|2020-09-08 08:05:00|6143.62|6143.62|6140.8|6140.8|6145.99|6145.99|6137.57|6137.57|0
1599552600000|2020-09-08 08:10:00|6138.26|6138.26|6121.13|6121.13|6140.22|6140.22|6121.13|6121.13|0
1599552900000|2020-09-08 08:15:00|6120.75|6120.75|6102.41|6102.41|6121.91|6121.91|6101.65|6101.65|0
1599553200000|2020-09-08 08:20:00|6102.03|6102.03|6093.5|6093.5|6102.61|6102.61|6093.5|6093.5|0
1599553500000|2020-09-08 08:25:00|6093.8|6093.8|6106.18|6106.18|6107.55|6107.55|6093.8|6093.8|0
1599553800000|2020-09-08 08:30:00|6105.03|6105.03|6096|6096|6107.4|6107.4|6095.87|6095.87|0
1599554100000|2020-09-08 08:35:00|6096.57|6096.57|6101.54|6101.54|6103.71|6103.71|6095.47|6095.47|0
1599554400000|2020-09-08 08:40:00|6101.16|6101.16|6086|6086|6101.16|6101.16|6085.62|6085.62|0
1599554700000|2020-09-08 08:45:00|6084.73|6084.73|6087.51|6087.51|6087.51|6087.51|6081.52|6081.52|0
1599555000000|2020-09-08 08:50:00|6086.25|6086.25|6083.93|6083.93|6087.72|6087.72|6082.62|6082.62|0
1599555300000|2020-09-08 08:55:00|6084.31|6084.31|6081.06|6081.06|6087.74|6087.74|6079.54|6079.54|0
1599555600000|2020-09-08 09:00:00|6080.86|6080.86|6085.92|6085.92|6086.39|6086.39|6079.61|6079.61|0
1599555900000|2020-09-08 09:05:00|6085.54|6085.54|6087.87|6087.87|6088.25|6088.25|6083.87|6083.87|0
1599556200000|2020-09-08 09:10:00|6087.49|6087.49|6077.8|6077.8|6088.26|6088.26|6077.8|6077.8|0
1599556500000|2020-09-08 09:15:00|6077.42|6077.42|6084.26|6084.26|6084.26|6084.26|6073.35|6073.35|0
1599556800000|2020-09-08 09:20:00|6085.53|6085.53|6081.55|6081.55|6085.53|6085.53|6078.51|6078.51|0
1599557100000|2020-09-08 09:25:00|6081.24|6081.24|6085.62|6085.62|6086.19|6086.19|6080|6080|0
1599557400000|2020-09-08 09:30:00|6084.84|6084.84|6077.23|6077.23|6084.84|6084.84|6076.47|6076.47|0
1599557700000|2020-09-08 09:35:00|6076.46|6076.46|6078.19|6078.19|6078.65|6078.65|6076.46|6076.46|0
1599558000000|2020-09-08 09:40:00|6077.61|6077.61|6062.92|6062.92|6077.61|6077.61|6061.73|6061.73|0
1599558300000|2020-09-08 09:45:00|6062.24|6062.24|6077.09|6077.09|6080.3|6080.3|6059.57|6059.57|0
1599558600000|2020-09-08 09:50:00|6076.99|6076.99|6079.83|6079.83|6086.34|6086.34|6076.61|6076.61|0
1599558900000|2020-09-08 09:55:00|6082.37|6082.37|6081.66|6081.66|6086.77|6086.77|6075.52|6075.52|0
1599559200000|2020-09-08 10:00:00|6082.92|6082.92|6089.79|6089.79|6092.21|6092.21|6081.56|6081.56|0
1599559500000|2020-09-08 10:05:00|6091.06|6091.06|6089.89|6089.89|6094.89|6094.89|6089.3|6089.3|0
1599559800000|2020-09-08 10:10:00|6090.47|6090.47|6089.8|6089.8|6091.25|6091.25|6088.13|6088.13|0
1599560100000|2020-09-08 10:15:00|6089.7|6089.7|6096.67|6096.67|6097.29|6097.29|6089.02|6089.02|0
1599560400000|2020-09-08 10:20:00|6097.43|6097.43|6096.15|6096.15|6103.72|6103.72|6096.15|6096.15|0
1599560700000|2020-09-08 10:25:00|6094.88|6094.88|6088.52|6088.52|6094.88|6094.88|6088.36|6088.36|0
1599561000000|2020-09-08 10:30:00|6091.06|6091.06|6091.27|6091.27|6097.02|6097.02|6090.72|6090.72|0
1599561300000|2020-09-08 10:35:00|6091.17|6091.17|6085.79|6085.79|6091.17|6091.17|6083.9|6083.9|0
1599561600000|2020-09-08 10:40:00|6085.89|6085.89|6083.29|6083.29|6085.89|6085.89|6080|6080|0
1599561900000|2020-09-08 10:45:00|6083.39|6083.39|6078.63|6078.63|6083.56|6083.56|6077.83|6077.83|0
1599562200000|2020-09-08 10:50:00|6078.05|6078.05|6078.82|6078.82|6083.68|6083.68|6072.95|6072.95|0
1599562500000|2020-09-08 10:55:00|6080.09|6080.09|6082.46|6082.46|6082.56|6082.56|6079.02|6079.02|0
1599562800000|2020-09-08 11:00:00|6081.3|6081.3|6089.4|6089.4|6089.67|6089.67|6081.3|6081.3|0
1599563100000|2020-09-08 11:05:00|6089.98|6089.98|6093.92|6093.92|6096.04|6096.04|6089.98|6089.98|0
1599563400000|2020-09-08 11:10:00|6093.34|6093.34|6098.39|6098.39|6099.38|6099.38|6091.31|6091.31|0
1599563700000|2020-09-08 11:15:00|6098.28|6098.28|6086.3|6086.3|6098.28|6098.28|6085.54|6085.54|0
1599564000000|2020-09-08 11:20:00|6085.92|6085.92|6085.82|6085.82|6085.92|6085.92|6084.55|6084.55|0
1599564300000|2020-09-08 11:25:00|6086.03|6086.03|6088.43|6088.43|6092.64|6092.64|6085.72|6085.72|0
1599564600000|2020-09-08 11:30:00|6090.96|6090.96|6084.14|6084.14|6092.23|6092.23|6082.68|6082.68|0
1599564900000|2020-09-08 11:35:00|6082.88|6082.88|6077.67|6077.67|6082.88|6082.88|6073.68|6073.68|0
1599565200000|2020-09-08 11:40:00|6077.56|6077.56|6071.81|6071.81|6077.56|6077.56|6071.81|6071.81|0
1599565500000|2020-09-08 11:45:00|6071.7|6071.7|6070.82|6070.82|6071.7|6071.7|6066.46|6066.46|0
1599565800000|2020-09-08 11:50:00|6069.55|6069.55|6071.61|6071.61|6075.51|6075.51|6069.55|6069.55|0
1599566100000|2020-09-08 11:55:00|6072.88|6072.88|6085.9|6085.9|6085.9|6085.9|6072.39|6072.39|0
1599566400000|2020-09-08 12:00:00|6086|6086|6071.33|6071.33|6086.76|6086.76|6071.33|6071.33|0
1599566700000|2020-09-08 12:05:00|6070.95|6070.95|6066.19|6066.19|6071.52|6071.52|6065.78|6065.78|0
1599567000000|2020-09-08 12:10:00|6065.78|6065.78|6056.82|6056.82|6066.35|6066.35|6052.64|6052.64|0
1599567300000|2020-09-08 12:15:00|6057.3|6057.3|6057.6|6057.6|6064|6064|6057.3|6057.3|0
1599567600000|2020-09-08 12:20:00|6057.22|6057.22|6058.03|6058.03|6058.11|6058.11|6053.73|6053.73|0
1599567900000|2020-09-08 12:25:00|6056.77|6056.77|6053.25|6053.25|6057|6057|6053.25|6053.25|0
1599568200000|2020-09-08 12:30:00|6051.98|6051.98|6055.37|6055.37|6057.12|6057.12|6051.98|6051.98|0
1599568500000|2020-09-08 12:35:00|6055.16|6055.16|6037.73|6037.73|6055.16|6055.16|6037.54|6037.54|0
1599568800000|2020-09-08 12:40:00|6037.16|6037.16|6045.79|6045.79|6049.1|6049.1|6037.16|6037.16|0
1599569100000|2020-09-08 12:45:00|6045.89|6045.89|6046.14|6046.14|6053.94|6053.94|6043.31|6043.31|0
1599569400000|2020-09-08 12:50:00|6046.04|6046.04|6048.29|6048.29|6048.86|6048.86|6045.27|6045.27|0
1599569700000|2020-09-08 12:55:00|6048.67|6048.67|6052.12|6052.12|6057.7|6057.7|6048.67|6048.67|0
1599570000000|2020-09-08 13:00:00|6051.81|6051.81|6045.39|6045.39|6056.1|6056.1|6045.39|6045.39|0
1599570300000|2020-09-08 13:05:00|6044.81|6044.81|6051.55|6051.55|6052.12|6052.12|6044.43|6044.43|0
1599570600000|2020-09-08 13:10:00|6051.17|6051.17|6043.31|6043.31|6051.55|6051.55|6043.31|6043.31|0
1599570900000|2020-09-08 13:15:00|6042.63|6042.63|6053.07|6053.07|6053.07|6053.07|6040.98|6040.98|0
1599571200000|2020-09-08 13:20:00|6053.58|6053.58|6055.42|6055.42|6059.81|6059.81|6052.88|6052.88|0
1599571500000|2020-09-08 13:25:00|6055.52|6055.52|6060.83|6060.83|6062.1|6062.1|6054.76|6054.76|0
1599571800000|2020-09-08 13:30:00|6060.73|6060.73|6064.52|6064.52|6067.7|6067.7|6055.89|6055.89|0
1599572100000|2020-09-08 13:35:00|6063.76|6063.76|6067.21|6067.21|6073.07|6073.07|6057.52|6057.52|0
1599572400000|2020-09-08 13:40:00|6067.42|6067.42|6053.65|6053.65|6067.42|6067.42|6053.65|6053.65|0
1599572700000|2020-09-08 13:45:00|6053.27|6053.27|6058.62|6058.62|6075.57|6075.57|6046.7|6046.7|0
1599573000000|2020-09-08 13:50:00|6056.9|6056.9|6065.07|6065.07|6067.22|6067.22|6056.9|6056.9|0
1599573300000|2020-09-08 13:55:00|6063.74|6063.74|6076.79|6076.79|6080.18|6080.18|6062.09|6062.09|0
1599573600000|2020-09-08 14:00:00|6077.17|6077.17|6043.98|6043.98|6077.32|6077.32|6043.98|6043.98|0
1599573900000|2020-09-08 14:05:00|6043.77|6043.77|6060.5|6060.5|6060.5|6060.5|6043.77|6043.77|0
1599574200000|2020-09-08 14:10:00|6060.6|6060.6|6067.35|6067.35|6069.57|6069.57|6055.77|6055.77|0
1599574500000|2020-09-08 14:15:00|6066.96|6066.96|6060.6|6060.6|6068.95|6068.95|6059.47|6059.47|0
1599574800000|2020-09-08 14:20:00|6061.18|6061.18|6070.9|6070.9|6070.9|6070.9|6054.1|6054.1|0
1599575100000|2020-09-08 14:25:00|6071.28|6071.28|6079.51|6079.51|6080.59|6080.59|6071.28|6071.28|0
1599575400000|2020-09-08 14:30:00|6078.75|6078.75|6082.69|6082.69|6082.69|6082.69|6077.46|6077.46|0
1599575700000|2020-09-08 14:35:00|6083.96|6083.96|6097.65|6097.65|6097.65|6097.65|6082.08|6082.08|0
1599576000000|2020-09-08 14:40:00|6098.92|6098.92|6079.72|6079.72|6099.06|6099.06|6079.34|6079.34|0
1599576300000|2020-09-08 14:45:00|6079.34|6079.34|6064.84|6064.84|6079.44|6079.44|6064.84|6064.84|0
1599576600000|2020-09-08 14:50:00|6064.46|6064.46|6060.2|6060.2|6066.46|6066.46|6058.47|6058.47|0
1599576900000|2020-09-08 14:55:00|6059.89|6059.89|6055.05|6055.05|6065.32|6065.32|6055.05|6055.05|0
1599577200000|2020-09-08 15:00:00|6053.78|6053.78|6078.58|6078.58|6082.96|6082.96|6045.48|6045.48|0
1599577500000|2020-09-08 15:05:00|6078.68|6078.68|6090.27|6090.27|6090.27|6090.27|6075.47|6075.47|0
1599577800000|2020-09-08 15:10:00|6090.84|6090.84|6093.31|6093.31|6098.79|6098.79|6089.1|6089.1|0
1599578100000|2020-09-08 15:15:00|6093.52|6093.52|6103.62|6103.62|6107.14|6107.14|6093.52|6093.52|0
1599578400000|2020-09-08 15:20:00|6103.24|6103.24|6103.07|6103.07|6106.21|6106.21|6098.01|6098.01|0
1599578700000|2020-09-08 15:25:00|6103.45|6103.45|6101.27|6101.27|6108.59|6108.59|6101.27|6101.27|0
1599635700000|2020-09-09 07:15:00|6088.78|6088.78|6064.07|6064.07|6088.78|6088.78|6061.48|6061.48|0
1599636000000|2020-09-09 07:20:00|6064.64|6064.64|6087.98|6087.98|6092.15|6092.15|6062.92|6062.92|0
1599636300000|2020-09-09 07:25:00|6085.45|6085.45|6073.45|6073.45|6085.45|6085.45|6067.01|6067.01|0
1599636600000|2020-09-09 07:30:00|6073.76|6073.76|6092.67|6092.67|6096.45|6096.45|6073.15|6073.15|0
1599636900000|2020-09-09 07:35:00|6093.05|6093.05|6093.02|6093.02|6099.69|6099.69|6089.53|6089.53|0
1599637200000|2020-09-09 07:40:00|6094.28|6094.28|6097.87|6097.87|6101.32|6101.32|6094.28|6094.28|0
1599637500000|2020-09-09 07:45:00|6100.2|6100.2|6087.21|6087.21|6101.46|6101.46|6087.21|6087.21|0
1599637800000|2020-09-09 07:50:00|6087.73|6087.73|6073.36|6073.36|6091.14|6091.14|6073.36|6073.36|0
1599638100000|2020-09-09 07:55:00|6072.98|6072.98|6054.14|6054.14|6073.66|6073.66|6053.56|6053.56|0
1599638400000|2020-09-09 08:00:00|6054.65|6054.65|6075.62|6075.62|6080.95|6080.95|6053.56|6053.56|0
1599638700000|2020-09-09 08:05:00|6073.08|6073.08|6081.07|6081.07|6083.13|6083.13|6073.08|6073.08|0
1599639000000|2020-09-09 08:10:00|6083.61|6083.61|6072.17|6072.17|6090.73|6090.73|6072.17|6072.17|0
1599639300000|2020-09-09 08:15:00|6072.75|6072.75|6077.58|6077.58|6080.04|6080.04|6072.75|6072.75|0
1599639600000|2020-09-09 08:20:00|6077.68|6077.68|6076.64|6076.64|6083.08|6083.08|6076.41|6076.41|0
1599639900000|2020-09-09 08:25:00|6075.49|6075.49|6066.55|6066.55|6075.49|6075.49|6065.95|6065.95|0
1599640200000|2020-09-09 08:30:00|6066.85|6066.85|6061.06|6061.06|6071.34|6071.34|6060.85|6060.85|0
1599640500000|2020-09-09 08:35:00|6063.59|6063.59|6059.17|6059.17|6067.08|6067.08|6058.76|6058.76|0
1599640800000|2020-09-09 08:40:00|6058.96|6058.96|6039.51|6039.51|6058.96|6058.96|6039.51|6039.51|0
1599641100000|2020-09-09 08:45:00|6036.98|6036.98|6050.77|6050.77|6050.77|6050.77|6036.98|6036.98|0
1599641400000|2020-09-09 08:50:00|6050.97|6050.97|6047.62|6047.62|6054.68|6054.68|6047.62|6047.62|0
1599641700000|2020-09-09 08:55:00|6047.72|6047.72|6037.68|6037.68|6049.4|6049.4|6037|6037|0
1599642000000|2020-09-09 09:00:00|6037.58|6037.58|6023.43|6023.43|6037.58|6037.58|6023.43|6023.43|0
1599642300000|2020-09-09 09:05:00|6023.72|6023.72|6025.88|6025.88|6028.88|6028.88|6023.12|6023.12|0
1599642600000|2020-09-09 09:10:00|6024.61|6024.61|6034.01|6034.01|6035.27|6035.27|6023.13|6023.13|0
1599642900000|2020-09-09 09:15:00|6034.11|6034.11|6033.96|6033.96|6035.23|6035.23|6028.81|6028.81|0
1599643200000|2020-09-09 09:20:00|6035.23|6035.23|6037.63|6037.63|6038.89|6038.89|6030.59|6030.59|0
1599643500000|2020-09-09 09:25:00|6036.37|6036.37|6035.61|6035.61|6042.84|6042.84|6035.61|6035.61|0
1599643800000|2020-09-09 09:30:00|6036.87|6036.87|6029.31|6029.31|6039.49|6039.49|6025.69|6025.69|0
1599644100000|2020-09-09 09:35:00|6029.21|6029.21|6034.85|6034.85|6036.8|6036.8|6027.94|6027.94|0
1599644400000|2020-09-09 09:40:00|6034.56|6034.56|6030.86|6030.86|6034.56|6034.56|6027.91|6027.91|0
1599644700000|2020-09-09 09:45:00|6030.97|6030.97|6035.14|6035.14|6036.49|6036.49|6030.97|6030.97|0
1599645000000|2020-09-09 09:50:00|6034.27|6034.27|6033.14|6033.14|6035.57|6035.57|6031.19|6031.19|0
1599645300000|2020-09-09 09:55:00|6033.03|6033.03|6045.65|6045.65|6045.65|6045.65|6030.99|6030.99|0
1599645600000|2020-09-09 10:00:00|6041.85|6041.85|6036.55|6036.55|6046.21|6046.21|6036.55|6036.55|0
1599645900000|2020-09-09 10:05:00|6036.14|6036.14|6034.23|6034.23|6036.14|6036.14|6030.8|6030.8|0
1599646200000|2020-09-09 10:10:00|6034.74|6034.74|6031.13|6031.13|6035.91|6035.91|6031.13|6031.13|0
1599646500000|2020-09-09 10:15:00|6029.48|6029.48|6031.03|6031.03|6031.03|6031.03|6026.57|6026.57|0
1599646800000|2020-09-09 10:20:00|6030.45|6030.45|6025.99|6025.99|6030.83|6030.83|6025.09|6025.09|0
1599647100000|2020-09-09 10:25:00|6024.72|6024.72|6031.51|6031.51|6032.09|6032.09|6023.57|6023.57|0
1599647400000|2020-09-09 10:30:00|6031.56|6031.56|6037.9|6037.9|6041.59|6041.59|6031.56|6031.56|0
1599647700000|2020-09-09 10:35:00|6037.59|6037.59|6038.9|6038.9|6039.47|6039.47|6034|6034|0
1599648000000|2020-09-09 10:40:00|6038.32|6038.32|6043.08|6043.08|6043.66|6043.66|6037.53|6037.53|0
1599648300000|2020-09-09 10:45:00|6043.39|6043.39|6042.79|6042.79|6045.04|6045.04|6041.25|6041.25|0
1599648600000|2020-09-09 10:50:00|6042.89|6042.89|6039.83|6039.83|6045.24|6045.24|6037.88|6037.88|0
1599648900000|2020-09-09 10:55:00|6039.93|6039.93|6040.03|6040.03|6043.52|6043.52|6035.94|6035.94|0
1599649200000|2020-09-09 11:00:00|6039.93|6039.93|6037|6037|6044.72|6044.72|6034.88|6034.88|0
1599649500000|2020-09-09 11:05:00|6036.9|6036.9|6035.19|6035.19|6036.9|6036.9|6030.57|6030.57|0
1599649800000|2020-09-09 11:10:00|6035.3|6035.3|6030.33|6030.33|6037.95|6037.95|6028.48|6028.48|0
1599650100000|2020-09-09 11:15:00|6030.23|6030.23|6039.55|6039.55|6039.55|6039.55|6030.23|6030.23|0
1599650400000|2020-09-09 11:20:00|6039.84|6039.84|6044.59|6044.59|6046.25|6046.25|6039.44|6039.44|0
1599650700000|2020-09-09 11:25:00|6042.05|6042.05|6044.19|6044.19|6046.1|6046.1|6040.88|6040.88|0
1599651000000|2020-09-09 11:30:00|6044.08|6044.08|6046.43|6046.43|6047.11|6047.11|6043.22|6043.22|0
1599651300000|2020-09-09 11:35:00|6046.54|6046.54|6049.52|6049.52|6049.52|6049.52|6044.55|6044.55|0
1599651600000|2020-09-09 11:40:00|6049.42|6049.42|6059.96|6059.96|6059.96|6059.96|6046.21|6046.21|0
1599651900000|2020-09-09 11:45:00|6060.34|6060.34|6068.73|6068.73|6068.73|6068.73|6060.34|6060.34|0
1599652200000|2020-09-09 11:50:00|6068.83|6068.83|6072.94|6072.94|6075.16|6075.16|6068.24|6068.24|0
1599652500000|2020-09-09 11:55:00|6074.21|6074.21|6063.54|6063.54|6074.52|6074.52|6063.54|6063.54|0
1599652800000|2020-09-09 12:00:00|6062.96|6062.96|6067.85|6067.85|6068.81|6068.81|6060.12|6060.12|0
1599653100000|2020-09-09 12:05:00|6066.58|6066.58|6062.31|6062.31|6066.58|6066.58|6061.47|6061.47|0
1599653400000|2020-09-09 12:10:00|6063.08|6063.08|6061.86|6061.86|6064.48|6064.48|6061.86|6061.86|0
1599653700000|2020-09-09 12:15:00|6061.55|6061.55|6057.57|6057.57|6063.01|6063.01|6055.09|6055.09|0
1599654000000|2020-09-09 12:20:00|6056.31|6056.31|6055.29|6055.29|6056.93|6056.93|6054.96|6054.96|0
1599654300000|2020-09-09 12:25:00|6055.58|6055.58|6057.68|6057.68|6059.21|6059.21|6055.58|6055.58|0
1599654600000|2020-09-09 12:30:00|6057.01|6057.01|6055.35|6055.35|6058.53|6058.53|6052.61|6052.61|0
1599654900000|2020-09-09 12:35:00|6055.73|6055.73|6066.94|6066.94|6066.94|6066.94|6055.44|6055.44|0
1599655200000|2020-09-09 12:40:00|6067.23|6067.23|6066.47|6066.47|6067.51|6067.51|6063.47|6063.47|0
1599655500000|2020-09-09 12:45:00|6066.76|6066.76|6071.43|6071.43|6073.65|6073.65|6066.76|6066.76|0
1599655800000|2020-09-09 12:50:00|6071.54|6071.54|6067.67|6067.67|6071.54|6071.54|6066.68|6066.68|0
1599656100000|2020-09-09 12:55:00|6068.43|6068.43|6077.23|6077.23|6079.15|6079.15|6068.33|6068.33|0
1599656400000|2020-09-09 13:00:00|6077.13|6077.13|6081.3|6081.3|6081.3|6081.3|6074.83|6074.83|0
1599656700000|2020-09-09 13:05:00|6081.59|6081.59|6092.98|6092.98|6092.98|6092.98|6081.59|6081.59|0
1599657000000|2020-09-09 13:10:00|6091.71|6091.71|6092.99|6092.99|6094.93|6094.93|6091.03|6091.03|0
1599657300000|2020-09-09 13:15:00|6092.89|6092.89|6093.52|6093.52|6097.71|6097.71|6089.71|6089.71|0
1599657600000|2020-09-09 13:20:00|6093.81|6093.81|6100.82|6100.82|6105.78|6105.78|6093.23|6093.23|0
1599657900000|2020-09-09 13:25:00|6104.62|6104.62|6105.79|6105.79|6109.17|6109.17|6102.08|6102.08|0
1599658200000|2020-09-09 13:30:00|6104.52|6104.52|6088.69|6088.69|6110.81|6110.81|6088.69|6088.69|0
1599658500000|2020-09-09 13:35:00|6088.4|6088.4|6096.61|6096.61|6102.26|6102.26|6088.4|6088.4|0
1599658800000|2020-09-09 13:40:00|6096.71|6096.71|6104.07|6104.07|6106.31|6106.31|6096.42|6096.42|0
1599659100000|2020-09-09 13:45:00|6104.56|6104.56|6098.75|6098.75|6104.77|6104.77|6098.64|6098.64|0
1599659400000|2020-09-09 13:50:00|6100.01|6100.01|6110.2|6110.2|6113.91|6113.91|6100.01|6100.01|0
1599659700000|2020-09-09 13:55:00|6110.49|6110.49|6111.32|6111.32|6112.52|6112.52|6107.95|6107.95|0
1599660000000|2020-09-09 14:00:00|6112.59|6112.59|6112.41|6112.41|6120.93|6120.93|6112.28|6112.28|0
1599660300000|2020-09-09 14:05:00|6111.83|6111.83|6089.13|6089.13|6111.83|6111.83|6089.13|6089.13|0
1599660600000|2020-09-09 14:10:00|6089.23|6089.23|6096.2|6096.2|6098.14|6098.14|6089.23|6089.23|0
1599660900000|2020-09-09 14:15:00|6096.78|6096.78|6102.2|6102.2|6108.18|6108.18|6096.78|6096.78|0
1599661200000|2020-09-09 14:20:00|6102|6102|6104.2|6104.2|6105.76|6105.76|6097.97|6097.97|0
1599661500000|2020-09-09 14:25:00|6105.47|6105.47|6101.47|6101.47|6110.85|6110.85|6101.47|6101.47|0
1599661800000|2020-09-09 14:30:00|6101.37|6101.37|6089.15|6089.15|6101.97|6101.97|6089.05|6089.05|0
1599662100000|2020-09-09 14:35:00|6089.26|6089.26|6089.72|6089.72|6093.8|6093.8|6088.45|6088.45|0
1599662400000|2020-09-09 14:40:00|6090.99|6090.99|6084.52|6084.52|6097.8|6097.8|6084.41|6084.41|0
1599662700000|2020-09-09 14:45:00|6085.78|6085.78|6085.91|6085.91|6099.77|6099.77|6083.02|6083.02|0
1599663000000|2020-09-09 14:50:00|6086.19|6086.19|6075.99|6075.99|6093.1|6093.1|6075.22|6075.22|0
1599663300000|2020-09-09 14:55:00|6076.09|6076.09|6084.06|6084.06|6084.17|6084.17|6075.81|6075.81|0
1599663600000|2020-09-09 15:00:00|6084.45|6084.45|6103.39|6103.39|6106.42|6106.42|6084.45|6084.45|0
1599663900000|2020-09-09 15:05:00|6103.5|6103.5|6090.24|6090.24|6103.5|6103.5|6090.24|6090.24|0
1599664200000|2020-09-09 15:10:00|6089.95|6089.95|6091.45|6091.45|6096.53|6096.53|6085.67|6085.67|0
1599664500000|2020-09-09 15:15:00|6091.25|6091.25|6087.82|6087.82|6093.31|6093.31|6083.96|6083.96|0
1599664800000|2020-09-09 15:20:00|6087.92|6087.92|6089.08|6089.08|6090.35|6090.35|6085.74|6085.74|0
1599665100000|2020-09-09 15:25:00|6088.98|6088.98|6098.03|6098.03|6102.73|6102.73|6088.3|6088.3|0
1599722100000|2020-09-10 07:15:00|6111.81|6111.81|6106.61|6106.61|6111.81|6111.81|6095.27|6095.27|0
1599722400000|2020-09-10 07:20:00|6106.2|6106.2|6100.11|6100.11|6106.96|6106.96|6089.13|6089.13|0
1599722700000|2020-09-10 07:25:00|6100.88|6100.88|6108.38|6108.38|6113.67|6113.67|6100.88|6100.88|0
1599723000000|2020-09-10 07:30:00|6108|6108|6095.19|6095.19|6117.7|6117.7|6093.35|6093.35|0
1599723300000|2020-09-10 07:35:00|6093.67|6093.67|6110.74|6110.74|6110.74|6110.74|6093.26|6093.26|0
1599723600000|2020-09-10 07:40:00|6109.98|6109.98|6103.98|6103.98|6111.35|6111.35|6101.37|6101.37|0
1599723900000|2020-09-10 07:45:00|6102.72|6102.72|6107.48|6107.48|6110.24|6110.24|6102.61|6102.61|0
1599724200000|2020-09-10 07:50:00|6107.76|6107.76|6099.92|6099.92|6112.65|6112.65|6098.38|6098.38|0
1599724500000|2020-09-10 07:55:00|6099.63|6099.63|6099.29|6099.29|6109.18|6109.18|6096.14|6096.14|0
1599724800000|2020-09-10 08:00:00|6098.71|6098.71|6088.39|6088.39|6098.71|6098.71|6088.08|6088.08|0
1599725100000|2020-09-10 08:05:00|6087.12|6087.12|6071.77|6071.77|6087.12|6087.12|6071.77|6071.77|0
1599725400000|2020-09-10 08:10:00|6070.5|6070.5|6064.84|6064.84|6073.04|6073.04|6063.69|6063.69|0
1599725700000|2020-09-10 08:15:00|6063.57|6063.57|6046.56|6046.56|6063.57|6063.57|6046.56|6046.56|0
1599726000000|2020-09-10 08:20:00|6044.17|6044.17|6038.69|6038.69|6044.55|6044.55|6035.41|6035.41|0
1599726300000|2020-09-10 08:25:00|6039.27|6039.27|6052.71|6052.71|6052.81|6052.81|6036.74|6036.74|0
1599726600000|2020-09-10 08:30:00|6051.34|6051.34|6048.68|6048.68|6051.34|6051.34|6044.51|6044.51|0
1599726900000|2020-09-10 08:35:00|6048.96|6048.96|6062.85|6062.85|6062.85|6062.85|6048.76|6048.76|0
1599727200000|2020-09-10 08:40:00|6062.46|6062.46|6062.37|6062.37|6062.77|6062.77|6059.75|6059.75|0
1599727500000|2020-09-10 08:45:00|6063.64|6063.64|6059.98|6059.98|6065.2|6065.2|6059.57|6059.57|0
1599727800000|2020-09-10 08:50:00|6059.92|6059.92|6062.55|6062.55|6063.52|6063.52|6055.22|6055.22|0
1599728100000|2020-09-10 08:55:00|6063.82|6063.82|6059.7|6059.7|6067.03|6067.03|6059.32|6059.32|0
1599728400000|2020-09-10 09:00:00|6059.41|6059.41|6067.92|6067.92|6069.19|6069.19|6057.97|6057.97|0
1599728700000|2020-09-10 09:05:00|6067.51|6067.51|6071.01|6071.01|6071.28|6071.28|6064.91|6064.91|0
1599729000000|2020-09-10 09:10:00|6071.42|6071.42|6071|6071|6082.12|6082.12|6071|6071|0
1599729300000|2020-09-10 09:15:00|6070.71|6070.71|6068.36|6068.36|6070.71|6070.71|6065.87|6065.87|0
1599729600000|2020-09-10 09:20:00|6068.46|6068.46|6065.29|6065.29|6068.46|6068.46|6063.04|6063.04|0
1599729900000|2020-09-10 09:25:00|6065.57|6065.57|6065.06|6065.06|6066.16|6066.16|6063.47|6063.47|0
1599730200000|2020-09-10 09:30:00|6064.95|6064.95|6078.65|6078.65|6078.65|6078.65|6062.13|6062.13|0
1599730500000|2020-09-10 09:35:00|6078.61|6078.61|6083.73|6083.73|6085.29|6085.29|6078.19|6078.19|0
1599730800000|2020-09-10 09:40:00|6083.35|6083.35|6090|6090|6093.31|6093.31|6082.68|6082.68|0
1599731100000|2020-09-10 09:45:00|6090.1|6090.1|6088.3|6088.3|6090.1|6090.1|6081.55|6081.55|0
1599731400000|2020-09-10 09:50:00|6087.72|6087.72|6091.02|6091.02|6093.01|6093.01|6087.05|6087.05|0
1599731700000|2020-09-10 09:55:00|6090.53|6090.53|6098.91|6098.91|6102.04|6102.04|6090.24|6090.24|0
1599732000000|2020-09-10 10:00:00|6097.64|6097.64|6099.68|6099.68|6100.46|6100.46|6095.69|6095.69|0
1599732300000|2020-09-10 10:05:00|6100.07|6100.07|6102.55|6102.55|6102.55|6102.55|6098.01|6098.01|0
1599732600000|2020-09-10 10:10:00|6103.31|6103.31|6099.07|6099.07|6105.45|6105.45|6093.05|6093.05|0
1599732900000|2020-09-10 10:15:00|6097.82|6097.82|6089.48|6089.48|6099.47|6099.47|6088.51|6088.51|0
1599733200000|2020-09-10 10:20:00|6089.77|6089.77|6084.1|6084.1|6090.93|6090.93|6083.01|6083.01|0
1599733500000|2020-09-10 10:25:00|6084.39|6084.39|6081.74|6081.74|6085.24|6085.24|6080.49|6080.49|0
1599733800000|2020-09-10 10:30:00|6081.94|6081.94|6082.49|6082.49|6088.94|6088.94|6081.41|6081.41|0
1599734100000|2020-09-10 10:35:00|6082.11|6082.11|6077.01|6077.01|6082.11|6082.11|6071.42|6071.42|0
1599734400000|2020-09-10 10:40:00|6076.63|6076.63|6069.38|6069.38|6077.69|6077.69|6069|6069|0
1599734700000|2020-09-10 10:45:00|6069.18|6069.18|6062.61|6062.61|6069.18|6069.18|6056.59|6056.59|0
1599735000000|2020-09-10 10:50:00|6063.98|6063.98|6073.5|6073.5|6073.5|6073.5|6063.98|6063.98|0
1599735300000|2020-09-10 10:55:00|6074.26|6074.26|6073.93|6073.93|6083.23|6083.23|6073.93|6073.93|0
1599735600000|2020-09-10 11:00:00|6068.86|6068.86|6076.21|6076.21|6080.19|6080.19|6068.86|6068.86|0
1599735900000|2020-09-10 11:05:00|6076.97|6076.97|6080.06|6080.06|6080.1|6080.1|6076.97|6076.97|0
1599736200000|2020-09-10 11:10:00|6081.32|6081.32|6076.89|6076.89|6085.31|6085.31|6076.89|6076.89|0
1599736500000|2020-09-10 11:15:00|6075.63|6075.63|6075.2|6075.2|6078.05|6078.05|6071.99|6071.99|0
1599736800000|2020-09-10 11:20:00|6075.31|6075.31|6076|6076|6077.05|6077.05|6074.55|6074.55|0
1599737100000|2020-09-10 11:25:00|6076.1|6076.1|6084.37|6084.37|6084.55|6084.55|6076.1|6076.1|0
1599737400000|2020-09-10 11:30:00|6084.41|6084.41|6076.02|6076.02|6084.41|6084.41|6074.49|6074.49|0
1599737700000|2020-09-10 11:35:00|6076.12|6076.12|6080.77|6080.77|6083.77|6083.77|6074.88|6074.88|0
1599738000000|2020-09-10 11:40:00|6078.24|6078.24|6077.77|6077.77|6083|6083|6076.97|6076.97|0
1599738300000|2020-09-10 11:45:00|6077.38|6077.38|6078.61|6078.61|6078.61|6078.61|6074.84|6074.84|0
1599738600000|2020-09-10 11:50:00|6079.88|6079.88|6085.82|6085.82|6088.93|6088.93|6079.88|6079.88|0
1599738900000|2020-09-10 11:55:00|6085.53|6085.53|6085.14|6085.14|6087.18|6087.18|6084.55|6084.55|0
1599739200000|2020-09-10 12:00:00|6085.34|6085.34|6092.78|6092.78|6092.78|6092.78|6085.34|6085.34|0
1599739500000|2020-09-10 12:05:00|6093.09|6093.09|6094.25|6094.25|6098.64|6098.64|6093.09|6093.09|0
1599739800000|2020-09-10 12:10:00|6090.44|6090.44|6097.11|6097.11|6097.11|6097.11|6089.88|6089.88|0
1599740100000|2020-09-10 12:15:00|6096.9|6096.9|6091.28|6091.28|6096.9|6096.9|6090.19|6090.19|0
1599740400000|2020-09-10 12:20:00|6091.57|6091.57|6100.27|6100.27|6100.27|6100.27|6091.57|6091.57|0
1599740700000|2020-09-10 12:25:00|6101.03|6101.03|6098.51|6098.51|6102.53|6102.53|6097.93|6097.93|0
1599741000000|2020-09-10 12:30:00|6098.3|6098.3|6086.59|6086.59|6098.9|6098.9|6084.65|6084.65|0
1599741300000|2020-09-10 12:35:00|6086.49|6086.49|6091.53|6091.53|6095.24|6095.24|6086.19|6086.19|0
1599741600000|2020-09-10 12:40:00|6092.29|6092.29|6092.85|6092.85|6094.74|6094.74|6092.2|6092.2|0
1599741900000|2020-09-10 12:45:00|6092.09|6092.09|6099.93|6099.93|6100.04|6100.04|6090.24|6090.24|0
1599742200000|2020-09-10 12:50:00|6098.66|6098.66|6100.54|6100.54|6102.68|6102.68|6094.86|6094.86|0
1599742500000|2020-09-10 12:55:00|6100.64|6100.64|6089.93|6089.93|6100.7|6100.7|6089.31|6089.31|0
1599742800000|2020-09-10 13:00:00|6091.08|6091.08|6092.55|6092.55|6094.57|6094.57|6091.08|6091.08|0
1599743100000|2020-09-10 13:05:00|6092.26|6092.26|6097.07|6097.07|6097.07|6097.07|6092.26|6092.26|0
1599743400000|2020-09-10 13:10:00|6095.8|6095.8|6088.65|6088.65|6095.89|6095.89|6088.65|6088.65|0
1599743700000|2020-09-10 13:15:00|6089.92|6089.92|6104.19|6104.19|6104.29|6104.29|6089.51|6089.51|0
1599744000000|2020-09-10 13:20:00|6104.47|6104.47|6112.45|6112.45|6113.5|6113.5|6104.47|6104.47|0
1599744300000|2020-09-10 13:25:00|6112.16|6112.16|6108.94|6108.94|6112.47|6112.47|6105.04|6105.04|0
1599744600000|2020-09-10 13:30:00|6109.81|6109.81|6117.18|6117.18|6117.56|6117.56|6102.67|6102.67|0
1599744900000|2020-09-10 13:35:00|6116.89|6116.89|6118.5|6118.5|6118.93|6118.93|6109.82|6109.82|0
1599745200000|2020-09-10 13:40:00|6118.79|6118.79|6138.37|6138.37|6138.37|6138.37|6118.5|6118.5|0
1599745500000|2020-09-10 13:45:00|6137.99|6137.99|6140.31|6140.31|6144.33|6144.33|6134.96|6134.96|0
1599745800000|2020-09-10 13:50:00|6140.6|6140.6|6135.92|6135.92|6142.46|6142.46|6127.21|6127.21|0
1599746100000|2020-09-10 13:55:00|6136.02|6136.02|6131.22|6131.22|6145.34|6145.34|6131.22|6131.22|0
1599746400000|2020-09-10 14:00:00|6132.49|6132.49|6141.48|6141.48|6141.48|6141.48|6131.87|6131.87|0
1599746700000|2020-09-10 14:05:00|6141.59|6141.59|6122.27|6122.27|6141.79|6141.79|6120.69|6120.69|0
1599747000000|2020-09-10 14:10:00|6122.65|6122.65|6124.09|6124.09|6124.09|6124.09|6116.88|6116.88|0
1599747300000|2020-09-10 14:15:00|6124.3|6124.3|6129.69|6129.69|6134.23|6134.23|6124.3|6124.3|0
1599747600000|2020-09-10 14:20:00|6129.49|6129.49|6118.19|6118.19|6129.49|6129.49|6118.19|6118.19|0
1599747900000|2020-09-10 14:25:00|6117.9|6117.9|6115.56|6115.56|6119.17|6119.17|6114.3|6114.3|0
1599748200000|2020-09-10 14:30:00|6115.36|6115.36|6127.1|6127.1|6128.35|6128.35|6115.26|6115.26|0
1599748500000|2020-09-10 14:35:00|6125.83|6125.83|6128.61|6128.61|6130.85|6130.85|6123.07|6123.07|0
1599748800000|2020-09-10 14:40:00|6128.9|6128.9|6127.45|6127.45|6130.15|6130.15|6125.11|6125.11|0
1599749100000|2020-09-10 14:45:00|6127.35|6127.35|6108.63|6108.63|6127.56|6127.56|6102.9|6102.9|0
1599749400000|2020-09-10 14:50:00|6108.52|6108.52|6120.56|6120.56|6121.05|6121.05|6105.78|6105.78|0
1599749700000|2020-09-10 14:55:00|6120.28|6120.28|6103.76|6103.76|6120.66|6120.66|6103.38|6103.38|0
1599750000000|2020-09-10 15:00:00|6103.48|6103.48|6123.25|6123.25|6123.35|6123.35|6099.12|6099.12|0
1599750300000|2020-09-10 15:05:00|6123.35|6123.35|6118.83|6118.83|6124.69|6124.69|6116.14|6116.14|0
1599750600000|2020-09-10 15:10:00|6118.73|6118.73|6130.92|6130.92|6132.63|6132.63|6114.07|6114.07|0
1599750900000|2020-09-10 15:15:00|6130.64|6130.64|6120.76|6120.76|6130.74|6130.74|6114.83|6114.83|0
1599751200000|2020-09-10 15:20:00|6121.34|6121.34|6123.51|6123.51|6129.38|6129.38|6121.34|6121.34|0
1599751500000|2020-09-10 15:25:00|6123.13|6123.13|6128.77|6128.77|6130.34|6130.34|6119.44|6119.44|0
1599808500000|2020-09-11 07:15:00|6086.3|6086.3|6103.33|6103.33|6103.33|6103.33|6086.3|6086.3|0
1599808800000|2020-09-11 07:20:00|6103.43|6103.43|6118.16|6118.16|6121.61|6121.61|6094.61|6094.61|0
1599809100000|2020-09-11 07:25:00|6120.05|6120.05|6115.72|6115.72|6120.62|6120.62|6111.14|6111.14|0
1599809400000|2020-09-11 07:30:00|6114.46|6114.46|6114.33|6114.33|6116.46|6116.46|6101.87|6101.87|0
1599809700000|2020-09-11 07:35:00|6115.09|6115.09|6111.72|6111.72|6115.09|6115.09|6110.36|6110.36|0
1599810000000|2020-09-11 07:40:00|6110.09|6110.09|6098.68|6098.68|6110.47|6110.47|6097.13|6097.13|0
1599810300000|2020-09-11 07:45:00|6098.4|6098.4|6095.55|6095.55|6105.07|6105.07|6095.34|6095.34|0
1599810600000|2020-09-11 07:50:00|6095.26|6095.26|6102.66|6102.66|6104.63|6104.63|6091.08|6091.08|0
1599810900000|2020-09-11 07:55:00|6102.7|6102.7|6096.05|6096.05|6102.7|6102.7|6093.12|6093.12|0
1599811200000|2020-09-11 08:00:00|6096.26|6096.26|6104.02|6104.02|6105|6105|6096.26|6096.26|0
1599811500000|2020-09-11 08:05:00|6103.16|6103.16|6101.17|6101.17|6103.55|6103.55|6093.3|6093.3|0
1599811800000|2020-09-11 08:10:00|6101.07|6101.07|6105.96|6105.96|6106.06|6106.06|6098.33|6098.33|0
1599812100000|2020-09-11 08:15:00|6105.86|6105.86|6106.86|6106.86|6107.92|6107.92|6101.7|6101.7|0
1599812400000|2020-09-11 08:20:00|6105.59|6105.59|6106.1|6106.1|6108.64|6108.64|6103.7|6103.7|0
1599812700000|2020-09-11 08:25:00|6106.48|6106.48|6095.56|6095.56|6107.05|6107.05|6095.56|6095.56|0
1599813000000|2020-09-11 08:30:00|6095.85|6095.85|6089.81|6089.81|6099.33|6099.33|6087.96|6087.96|0
1599813300000|2020-09-11 08:35:00|6090.11|6090.11|6093.26|6093.26|6096.95|6096.95|6090.11|6090.11|0
1599813600000|2020-09-11 08:40:00|6093.06|6093.06|6093.15|6093.15|6094.92|6094.92|6092.48|6092.48|0
1599813900000|2020-09-11 08:45:00|6093.72|6093.72|6091.97|6091.97|6098.29|6098.29|6089.86|6089.86|0
1599814200000|2020-09-11 08:50:00|6092.26|6092.26|6093.95|6093.95|6096.55|6096.55|6091.39|6091.39|0
1599814500000|2020-09-11 08:55:00|6093.66|6093.66|6081.27|6081.27|6093.66|6093.66|6080.76|6080.76|0
1599814800000|2020-09-11 09:00:00|6082.54|6082.54|6088.41|6088.41|6088.41|6088.41|6081.93|6081.93|0
1599815100000|2020-09-11 09:05:00|6088.52|6088.52|6092.3|6092.3|6095.74|6095.74|6086.65|6086.65|0
1599815400000|2020-09-11 09:10:00|6091.89|6091.89|6092.2|6092.2|6092.78|6092.78|6088.31|6088.31|0
1599815700000|2020-09-11 09:15:00|6090.93|6090.93|6091.94|6091.94|6092.2|6092.2|6088.72|6088.72|0
1599816000000|2020-09-11 09:20:00|6091.07|6091.07|6086.29|6086.29|6091.76|6091.76|6086.29|6086.29|0
1599816300000|2020-09-11 09:25:00|6086.01|6086.01|6086.23|6086.23|6086.79|6086.79|6085.24|6085.24|0
1599816600000|2020-09-11 09:30:00|6086.61|6086.61|6088.37|6088.37|6089.43|6089.43|6084.46|6084.46|0
1599816900000|2020-09-11 09:35:00|6089.13|6089.13|6091.43|6091.43|6093.92|6093.92|6087.69|6087.69|0
1599817200000|2020-09-11 09:40:00|6091.72|6091.72|6090.62|6090.62|6092.29|6092.29|6090.37|6090.37|0
1599817500000|2020-09-11 09:45:00|6091.88|6091.88|6087.01|6087.01|6092.19|6092.19|6086.31|6086.31|0
1599817800000|2020-09-11 09:50:00|6086.9|6086.9|6094.49|6094.49|6094.96|6094.96|6086.8|6086.8|0
1599818100000|2020-09-11 09:55:00|6094.6|6094.6|6088.94|6088.94|6094.88|6094.88|6087.58|6087.58|0
1599818400000|2020-09-11 10:00:00|6089.23|6089.23|6086.01|6086.01|6090.49|6090.49|6085.6|6085.6|0
1599818700000|2020-09-11 10:05:00|6085.63|6085.63|6084.32|6084.32|6091.17|6091.17|6084.32|6084.32|0
1599819000000|2020-09-11 10:10:00|6084.03|6084.03|6082.69|6082.69|6086.53|6086.53|6078.83|6078.83|0
1599819300000|2020-09-11 10:15:00|6082.41|6082.41|6077.69|6077.69|6082.41|6082.41|6077.69|6077.69|0
1599819600000|2020-09-11 10:20:00|6077.49|6077.49|6083.95|6083.95|6084.04|6084.04|6076.06|6076.06|0
1599819900000|2020-09-11 10:25:00|6084.26|6084.26|6088.23|6088.23|6090.63|6090.63|6084.26|6084.26|0
1599820200000|2020-09-11 10:30:00|6088.52|6088.52|6100.85|6100.85|6100.95|6100.95|6087.26|6087.26|0
1599820500000|2020-09-11 10:35:00|6101.14|6101.14|6096.21|6096.21|6101.73|6101.73|6096.21|6096.21|0
1599820800000|2020-09-11 10:40:00|6096.5|6096.5|6100.53|6100.53|6100.8|6100.8|6096.5|6096.5|0
1599821100000|2020-09-11 10:45:00|6100.91|6100.91|6097.38|6097.38|6106.04|6106.04|6096.72|6096.72|0
1599821400000|2020-09-11 10:50:00|6098.53|6098.53|6093.34|6093.34|6099.12|6099.12|6093.07|6093.07|0
1599821700000|2020-09-11 10:55:00|6093.38|6093.38|6088.61|6088.61|6093.38|6093.38|6087.81|6087.81|0
1599822000000|2020-09-11 11:00:00|6091.14|6091.14|6088.29|6088.29|6092.78|6092.78|6088.29|6088.29|0
1599822300000|2020-09-11 11:05:00|6088.78|6088.78|6085.45|6085.45|6089.65|6089.65|6082.96|6082.96|0
1599822600000|2020-09-11 11:10:00|6085.74|6085.74|6091.48|6091.48|6091.87|6091.87|6085.74|6085.74|0
1599822900000|2020-09-11 11:15:00|6090.21|6090.21|6091.82|6091.82|6092.57|6092.57|6089.26|6089.26|0
1599823200000|2020-09-11 11:20:00|6091.61|6091.61|6081.28|6081.28|6092.11|6092.11|6081.28|6081.28|0
1599823500000|2020-09-11 11:25:00|6081.18|6081.18|6074.39|6074.39|6081.38|6081.38|6072.03|6072.03|0
1599823800000|2020-09-11 11:30:00|6074.68|6074.68|6080.82|6080.82|6080.82|6080.82|6074.68|6074.68|0
1599824100000|2020-09-11 11:35:00|6080.71|6080.71|6081.91|6081.91|6082.86|6082.86|6079.76|6079.76|0
1599824400000|2020-09-11 11:40:00|6082.59|6082.59|6086.43|6086.43|6088.12|6088.12|6081.8|6081.8|0
1599824700000|2020-09-11 11:45:00|6088.96|6088.96|6090.34|6090.34|6094.07|6094.07|6088.96|6088.96|0
1599825000000|2020-09-11 11:50:00|6090.63|6090.63|6083.48|6083.48|6090.63|6090.63|6073.97|6073.97|0
1599825300000|2020-09-11 11:55:00|6083.86|6083.86|6080.69|6080.69|6085.14|6085.14|6080.69|6080.69|0
1599825600000|2020-09-11 12:00:00|6079.93|6079.93|6078.49|6078.49|6083|6083|6078.49|6078.49|0
1599825900000|2020-09-11 12:05:00|6079.07|6079.07|6085.25|6085.25|6085.25|6085.25|6072.32|6072.32|0
1599826200000|2020-09-11 12:10:00|6084.96|6084.96|6082.76|6082.76|6087.74|6087.74|6082.17|6082.17|0
1599826500000|2020-09-11 12:15:00|6083.34|6083.34|6080.07|6080.07|6085.87|6085.87|6080.07|6080.07|0
1599826800000|2020-09-11 12:20:00|6079.5|6079.5|6075.8|6075.8|6079.6|6079.6|6075.8|6075.8|0
1599827100000|2020-09-11 12:25:00|6075.42|6075.42|6074.8|6074.8|6075.79|6075.79|6071.05|6071.05|0
1599827400000|2020-09-11 12:30:00|6074.04|6074.04|6069.73|6069.73|6074.71|6074.71|6068.3|6068.3|0
1599827700000|2020-09-11 12:35:00|6068.97|6068.97|6073.3|6073.3|6073.59|6073.59|6067.39|6067.39|0
1599828000000|2020-09-11 12:40:00|6073.4|6073.4|6074.46|6074.46|6074.46|6074.46|6071.39|6071.39|0
1599828300000|2020-09-11 12:45:00|6073.88|6073.88|6075.55|6075.55|6077.86|6077.86|6073.88|6073.88|0
1599828600000|2020-09-11 12:50:00|6075.65|6075.65|6079.74|6079.74|6079.74|6079.74|6075.65|6075.65|0
1599828900000|2020-09-11 12:55:00|6079.94|6079.94|6084|6084|6086.16|6086.16|6079.82|6079.82|0
1599829200000|2020-09-11 13:00:00|6083.89|6083.89|6077.95|6077.95|6083.89|6083.89|6077.95|6077.95|0
1599829500000|2020-09-11 13:05:00|6077.19|6077.19|6076.03|6076.03|6077.19|6077.19|6075.28|6075.28|0
1599829800000|2020-09-11 13:10:00|6075.74|6075.74|6082.45|6082.45|6082.73|6082.73|6075.74|6075.74|0
1599830100000|2020-09-11 13:15:00|6083.59|6083.59|6092.28|6092.28|6093.32|6093.32|6083.59|6083.59|0
1599830400000|2020-09-11 13:20:00|6091.99|6091.99|6084.87|6084.87|6091.99|6091.99|6084.7|6084.7|0
1599830700000|2020-09-11 13:25:00|6084.77|6084.77|6077.95|6077.95|6084.77|6084.77|6077.95|6077.95|0
1599831000000|2020-09-11 13:30:00|6078.05|6078.05|6068.71|6068.71|6079.92|6079.92|6068.71|6068.71|0
1599831300000|2020-09-11 13:35:00|6068.2|6068.2|6066.82|6066.82|6071.98|6071.98|6064.8|6064.8|0
1599831600000|2020-09-11 13:40:00|6066.44|6066.44|6095.38|6095.38|6099.55|6099.55|6065.26|6065.26|0
1599831900000|2020-09-11 13:45:00|6095.28|6095.28|6131.19|6131.19|6131.39|6131.39|6094.42|6094.42|0
1599832200000|2020-09-11 13:50:00|6130.81|6130.81|6152.01|6152.01|6152.67|6152.67|6128.39|6128.39|0
1599832500000|2020-09-11 13:55:00|6150.58|6150.58|6140.24|6140.24|6152.96|6152.96|6133.97|6133.97|0
1599832800000|2020-09-11 14:00:00|6141.11|6141.11|6162.32|6162.32|6163.88|6163.88|6140.73|6140.73|0
1599833100000|2020-09-11 14:05:00|6163.08|6163.08|6177.82|6177.82|6177.82|6177.82|6160.44|6160.44|0
1599833400000|2020-09-11 14:10:00|6178.2|6178.2|6140.78|6140.78|6178.2|6178.2|6139.41|6139.41|0
1599833700000|2020-09-11 14:15:00|6139.26|6139.26|6148.31|6148.31|6148.69|6148.69|6134.9|6134.9|0
1599834000000|2020-09-11 14:20:00|6148.02|6148.02|6160.11|6160.11|6161.43|6161.43|6142.18|6142.18|0
1599834300000|2020-09-11 14:25:00|6159.9|6159.9|6152.99|6152.99|6160.96|6160.96|6148.09|6148.09|0
1599834600000|2020-09-11 14:30:00|6153.3|6153.3|6156.46|6156.46|6161.6|6161.6|6149.58|6149.58|0
1599834900000|2020-09-11 14:35:00|6156.84|6156.84|6153.15|6153.15|6159.23|6159.23|6141.57|6141.57|0
1599835200000|2020-09-11 14:40:00|6152.86|6152.86|6159.13|6159.13|6163.53|6163.53|6150.08|6150.08|0
1599835500000|2020-09-11 14:45:00|6159.33|6159.33|6160.74|6160.74|6164.38|6164.38|6158.17|6158.17|0
1599835800000|2020-09-11 14:50:00|6161.5|6161.5|6167.01|6167.01|6168.16|6168.16|6161.18|6161.18|0
1599836100000|2020-09-11 14:55:00|6167.39|6167.39|6169.47|6169.47|6171.22|6171.22|6162.09|6162.09|0
1599836400000|2020-09-11 15:00:00|6169.88|6169.88|6186.99|6186.99|6190.49|6190.49|6167.08|6167.08|0
1599836700000|2020-09-11 15:05:00|6187.66|6187.66|6204.28|6204.28|6204.28|6204.28|6187.66|6187.66|0
1599837000000|2020-09-11 15:10:00|6204.39|6204.39|6195|6195|6204.39|6204.39|6187.11|6187.11|0
1599837300000|2020-09-11 15:15:00|6194.62|6194.62|6195.99|6195.99|6198.88|6198.88|6190.63|6190.63|0
1599837600000|2020-09-11 15:20:00|6196.03|6196.03|6191.69|6191.69|6199.93|6199.93|6188.12|6188.12|0
1599837900000|2020-09-11 15:25:00|6191.31|6191.31|6182.03|6182.03|6191.96|6191.96|6180.67|6180.67|0
1600067700000|2020-09-14 07:15:00|6179.78|6179.78|6171.91|6171.91|6183.25|6183.25|6171.53|6171.53|0
1600068000000|2020-09-14 07:20:00|6173.05|6173.05|6183.61|6183.61|6191.74|6191.74|6172.77|6172.77|0
1600068300000|2020-09-14 07:25:00|6186.14|6186.14|6188.84|6188.84|6189.22|6189.22|6178.97|6178.97|0
1600068600000|2020-09-14 07:30:00|6188.74|6188.74|6185.71|6185.71|6192.54|6192.54|6182.11|6182.11|0
1600068900000|2020-09-14 07:35:00|6185.33|6185.33|6182.86|6182.86|6186.09|6186.09|6181.59|6181.59|0
1600069200000|2020-09-14 07:40:00|6185.39|6185.39|6176.84|6176.84|6186.16|6186.16|6176.26|6176.26|0
1600069500000|2020-09-14 07:45:00|6177.42|6177.42|6186.22|6186.22|6187|6187|6175.96|6175.96|0
1600069800000|2020-09-14 07:50:00|6186.6|6186.6|6177.33|6177.33|6187.12|6187.12|6176.94|6176.94|0
1600070100000|2020-09-14 07:55:00|6177.71|6177.71|6168.83|6168.83|6184.93|6184.93|6168.83|6168.83|0
1600070400000|2020-09-14 08:00:00|6169.21|6169.21|6180.37|6180.37|6186.91|6186.91|6168.82|6168.82|0
1600070700000|2020-09-14 08:05:00|6179.23|6179.23|6173.06|6173.06|6184.52|6184.52|6172.25|6172.25|0
1600071000000|2020-09-14 08:10:00|6173.26|6173.26|6165.95|6165.95|6173.93|6173.93|6163.88|6163.88|0
1600071300000|2020-09-14 08:15:00|6166.15|6166.15|6165.4|6165.4|6172.27|6172.27|6164.14|6164.14|0
1600071600000|2020-09-14 08:20:00|6165.79|6165.79|6163.72|6163.72|6167.13|6167.13|6161.39|6161.39|0
1600071900000|2020-09-14 08:25:00|6163.82|6163.82|6161.56|6161.56|6168.73|6168.73|6161.27|6161.27|0
1600072200000|2020-09-14 08:30:00|6161.27|6161.27|6150.08|6150.08|6163.59|6163.59|6150.08|6150.08|0
1600072500000|2020-09-14 08:35:00|6150.46|6150.46|6157.35|6157.35|6158.4|6158.4|6149.48|6149.48|0
1600072800000|2020-09-14 08:40:00|6156.97|6156.97|6146.5|6146.5|6156.97|6156.97|6142.81|6142.81|0
1600073100000|2020-09-14 08:45:00|6146.22|6146.22|6142.55|6142.55|6146.22|6146.22|6141.05|6141.05|0
1600073400000|2020-09-14 08:50:00|6143.81|6143.81|6136.58|6136.58|6144.4|6144.4|6136.58|6136.58|0
1600073700000|2020-09-14 08:55:00|6136.2|6136.2|6138.91|6138.91|6138.91|6138.91|6135.63|6135.63|0
1600074000000|2020-09-14 09:00:00|6140.18|6140.18|6143.32|6143.32|6145.44|6145.44|6139.79|6139.79|0
1600074300000|2020-09-14 09:05:00|6143.7|6143.7|6142.12|6142.12|6144.46|6144.46|6137.54|6137.54|0
1600074600000|2020-09-14 09:10:00|6141.74|6141.74|6139.79|6139.79|6141.85|6141.85|6135.18|6135.18|0
1600074900000|2020-09-14 09:15:00|6136.9|6136.9|6143.77|6143.77|6145.24|6145.24|6136.9|6136.9|0
1600075200000|2020-09-14 09:20:00|6143.87|6143.87|6146.04|6146.04|6148.16|6148.16|6137.72|6137.72|0
1600075500000|2020-09-14 09:25:00|6146.33|6146.33|6152.99|6152.99|6152.99|6152.99|6146.33|6146.33|0
1600075800000|2020-09-14 09:30:00|6152.7|6152.7|6149.69|6149.69|6154.45|6154.45|6148.8|6148.8|0
1600076100000|2020-09-14 09:35:00|6149.31|6149.31|6139.01|6139.01|6149.31|6149.31|6139.01|6139.01|0
1600076400000|2020-09-14 09:40:00|6138.63|6138.63|6136.66|6136.66|6138.63|6138.63|6131.97|6131.97|0
1600076700000|2020-09-14 09:45:00|6137.93|6137.93|6140.19|6140.19|6140.29|6140.29|6133.29|6133.29|0
1600077000000|2020-09-14 09:50:00|6138.92|6138.92|6136.55|6136.55|6141.15|6141.15|6136.55|6136.55|0
1600077300000|2020-09-14 09:55:00|6135.97|6135.97|6136.19|6136.19|6138.12|6138.12|6132.95|6132.95|0
1600077600000|2020-09-14 10:00:00|6137.45|6137.45|6132.38|6132.38|6139.21|6139.21|6131.89|6131.89|0
1600077900000|2020-09-14 10:05:00|6132.76|6132.76|6136.83|6136.83|6137.71|6137.71|6132.76|6132.76|0
1600078200000|2020-09-14 10:10:00|6136.26|6136.26|6131.63|6131.63|6138.64|6138.64|6131.63|6131.63|0
1600078500000|2020-09-14 10:15:00|6131.25|6131.25|6128.26|6128.26|6131.25|6131.25|6125.7|6125.7|0
1600078800000|2020-09-14 10:20:00|6127.88|6127.88|6118.54|6118.54|6128.26|6128.26|6114.95|6114.95|0
1600079100000|2020-09-14 10:25:00|6120.06|6120.06|6124.57|6124.57|6126.79|6126.79|6118.44|6118.44|0
1600079400000|2020-09-14 10:30:00|6124.67|6124.67|6123.99|6123.99|6125.36|6125.36|6121.85|6121.85|0
1600079700000|2020-09-14 10:35:00|6124.37|6124.37|6130.13|6130.13|6130.23|6130.23|6124.37|6124.37|0
1600080000000|2020-09-14 10:40:00|6129.84|6129.84|6125.25|6125.25|6129.84|6129.84|6123.89|6123.89|0
1600080300000|2020-09-14 10:45:00|6126.4|6126.4|6121.81|6121.81|6128.05|6128.05|6121.24|6121.24|0
1600080600000|2020-09-14 10:50:00|6121.43|6121.43|6121.02|6121.02|6121.43|6121.43|6117.91|6117.91|0
1600080900000|2020-09-14 10:55:00|6120.45|6120.45|6129.24|6129.24|6129.88|6129.88|6117.23|6117.23|0
1600081200000|2020-09-14 11:00:00|6134.32|6134.32|6133.75|6133.75|6136.06|6136.06|6129.64|6129.64|0
1600081500000|2020-09-14 11:05:00|6133.46|6133.46|6145.36|6145.36|6145.74|6145.74|6133.25|6133.25|0
1600081800000|2020-09-14 11:10:00|6145.26|6145.26|6149.37|6149.37|6150.55|6150.55|6139.8|6139.8|0
1600082100000|2020-09-14 11:15:00|6148.5|6148.5|6140.62|6140.62|6149.63|6149.63|6140.62|6140.62|0
1600082400000|2020-09-14 11:20:00|6138.72|6138.72|6150.53|6150.53|6150.53|6150.53|6138.23|6138.23|0
1600082700000|2020-09-14 11:25:00|6150.91|6150.91|6157.36|6157.36|6159.32|6159.32|6150.91|6150.91|0
1600083000000|2020-09-14 11:30:00|6157.74|6157.74|6156.04|6156.04|6158.03|6158.03|6153.09|6153.09|0
1600083300000|2020-09-14 11:35:00|6156.43|6156.43|6153.19|6153.19|6157.59|6157.59|6151.53|6151.53|0
1600083600000|2020-09-14 11:40:00|6153.4|6153.4|6154.15|6154.15|6156.47|6156.47|6153.4|6153.4|0
1600083900000|2020-09-14 11:45:00|6154.43|6154.43|6159.31|6159.31|6159.6|6159.6|6153.53|6153.53|0
1600084200000|2020-09-14 11:50:00|6159.42|6159.42|6160.93|6160.93|6164.35|6164.35|6156.28|6156.28|0
1600084500000|2020-09-14 11:55:00|6161.31|6161.31|6156.02|6156.02|6161.61|6161.61|6155.54|6155.54|0
1600084800000|2020-09-14 12:00:00|6156.4|6156.4|6159.61|6159.61|6161.06|6161.06|6156.4|6156.4|0
1600085100000|2020-09-14 12:05:00|6159.04|6159.04|6163.54|6163.54|6163.54|6163.54|6159.04|6159.04|0
1600085400000|2020-09-14 12:10:00|6164.8|6164.8|6165.95|6165.95|6168.17|6168.17|6164.8|6164.8|0
1600085700000|2020-09-14 12:15:00|6166.24|6166.24|6168.1|6168.1|6168.3|6168.3|6163.8|6163.8|0
1600086000000|2020-09-14 12:20:00|6168.28|6168.28|6168.06|6168.06|6170.64|6170.64|6165.57|6165.57|0
1600086300000|2020-09-14 12:25:00|6167.77|6167.77|6161.49|6161.49|6167.77|6167.77|6160.91|6160.91|0
1600086600000|2020-09-14 12:30:00|6161.28|6161.28|6167.61|6167.61|6169.36|6169.36|6161.28|6161.28|0
1600086900000|2020-09-14 12:35:00|6168.18|6168.18|6171.31|6171.31|6174.05|6174.05|6168.18|6168.18|0
1600087200000|2020-09-14 12:40:00|6171.52|6171.52|6173.68|6173.68|6174.54|6174.54|6171.42|6171.42|0
1600087500000|2020-09-14 12:45:00|6173.82|6173.82|6171.49|6171.49|6173.92|6173.92|6170.44|6170.44|0
1600087800000|2020-09-14 12:50:00|6171.87|6171.87|6171.99|6171.99|6172.08|6172.08|6168.02|6168.02|0
1600088100000|2020-09-14 12:55:00|6171.88|6171.88|6170.78|6170.78|6173.82|6173.82|6167.43|6167.43|0
1600088400000|2020-09-14 13:00:00|6171.07|6171.07|6159.79|6159.79|6172.16|6172.16|6159.79|6159.79|0
1600088700000|2020-09-14 13:05:00|6159.71|6159.71|6162.15|6162.15|6162.15|6162.15|6159.23|6159.23|0
1600089000000|2020-09-14 13:10:00|6162.37|6162.37|6167.37|6167.37|6168.64|6168.64|6162.37|6162.37|0
1600089300000|2020-09-14 13:15:00|6167.47|6167.47|6161.2|6161.2|6167.47|6167.47|6161.2|6161.2|0
1600089600000|2020-09-14 13:20:00|6161.01|6161.01|6159.89|6159.89|6162.57|6162.57|6157.73|6157.73|0
1600089900000|2020-09-14 13:25:00|6160.27|6160.27|6158.76|6158.76|6160.65|6160.65|6156.11|6156.11|0
1600090200000|2020-09-14 13:30:00|6158.18|6158.18|6141.37|6141.37|6158.18|6158.18|6141.37|6141.37|0
1600090500000|2020-09-14 13:35:00|6141.95|6141.95|6149.23|6149.23|6149.75|6149.75|6140.37|6140.37|0
1600090800000|2020-09-14 13:40:00|6149.33|6149.33|6155.14|6155.14|6156.9|6156.9|6149.33|6149.33|0
1600091100000|2020-09-14 13:45:00|6154.75|6154.75|6142.11|6142.11|6154.75|6154.75|6135.12|6135.12|0
1600091400000|2020-09-14 13:50:00|6142.42|6142.42|6151.12|6151.12|6151.35|6151.35|6142.42|6142.42|0
1600091700000|2020-09-14 13:55:00|6151.99|6151.99|6159.35|6159.35|6161.17|6161.17|6151.99|6151.99|0
1600092000000|2020-09-14 14:00:00|6159.44|6159.44|6147.42|6147.42|6159.44|6159.44|6144.99|6144.99|0
1600092300000|2020-09-14 14:05:00|6147.27|6147.27|6142.39|6142.39|6147.27|6147.27|6139.69|6139.69|0
1600092600000|2020-09-14 14:10:00|6142.99|6142.99|6138.83|6138.83|6153.44|6153.44|6138.73|6138.73|0
1600092900000|2020-09-14 14:15:00|6139.12|6139.12|6139.92|6139.92|6142.54|6142.54|6138.55|6138.55|0
1600093200000|2020-09-14 14:20:00|6139.63|6139.63|6136.52|6136.52|6140.77|6140.77|6136.52|6136.52|0
1600093500000|2020-09-14 14:25:00|6135.94|6135.94|6138.85|6138.85|6138.94|6138.94|6135.35|6135.35|0
1600093800000|2020-09-14 14:30:00|6139.05|6139.05|6139.4|6139.4|6144.2|6144.2|6138.55|6138.55|0
1600094100000|2020-09-14 14:35:00|6136.86|6136.86|6129.77|6129.77|6137.34|6137.34|6129.77|6129.77|0
1600094400000|2020-09-14 14:40:00|6129.87|6129.87|6133.26|6133.26|6133.26|6133.26|6123.35|6123.35|0
1600094700000|2020-09-14 14:45:00|6133.54|6133.54|6138.08|6138.08|6138.08|6138.08|6133.54|6133.54|0
1600095000000|2020-09-14 14:50:00|6137.98|6137.98|6139.47|6139.47|6145.06|6145.06|6137.98|6137.98|0
1600095300000|2020-09-14 14:55:00|6139.18|6139.18|6143.93|6143.93|6143.93|6143.93|6137.54|6137.54|0
1600095600000|2020-09-14 15:00:00|6143.64|6143.64|6140.67|6140.67|6145.11|6145.11|6139.11|6139.11|0
1600095900000|2020-09-14 15:05:00|6140.77|6140.77|6145.87|6145.87|6145.97|6145.97|6140.77|6140.77|0
1600096200000|2020-09-14 15:10:00|6145.76|6145.76|6135.84|6135.84|6145.76|6145.76|6134.19|6134.19|0
1600096500000|2020-09-14 15:15:00|6136.6|6136.6|6142.1|6142.1|6145.08|6145.08|6136.6|6136.6|0
1600096800000|2020-09-14 15:20:00|6142.2|6142.2|6144.44|6144.44|6145.6|6145.6|6142.2|6142.2|0
1600097100000|2020-09-14 15:25:00|6144.15|6144.15|6150.41|6150.41|6150.41|6150.41|6144.15|6144.15|0
1600154100000|2020-09-15 07:15:00|6130.07|6130.07|6142.16|6142.16|6143.14|6143.14|6130.07|6130.07|0
1600154400000|2020-09-15 07:20:00|6142.57|6142.57|6148.95|6148.95|6154.54|6154.54|6141.61|6141.61|0
1600154700000|2020-09-15 07:25:00|6148.28|6148.28|6134.93|6134.93|6148.28|6148.28|6134.55|6134.55|0
1600155000000|2020-09-15 07:30:00|6135.32|6135.32|6126.53|6126.53|6135.32|6135.32|6126.53|6126.53|0
1600155300000|2020-09-15 07:35:00|6126.82|6126.82|6125.32|6125.32|6135.38|6135.38|6125.32|6125.32|0
1600155600000|2020-09-15 07:40:00|6124.18|6124.18|6125.61|6125.61|6126.88|6126.88|6118.34|6118.34|0
1600155900000|2020-09-15 07:45:00|6125.92|6125.92|6130.83|6130.83|6131.53|6131.53|6124.96|6124.96|0
1600156200000|2020-09-15 07:50:00|6129.49|6129.49|6135.56|6135.56|6135.56|6135.56|6127.67|6127.67|0
1600156500000|2020-09-15 07:55:00|6136.83|6136.83|6138.78|6138.78|6142.37|6142.37|6132.35|6132.35|0
1600156800000|2020-09-15 08:00:00|6136.24|6136.24|6133.81|6133.81|6139.06|6139.06|6132.26|6132.26|0
1600157100000|2020-09-15 08:05:00|6132.55|6132.55|6138.18|6138.18|6142.07|6142.07|6131.18|6131.18|0
1600157400000|2020-09-15 08:10:00|6137.32|6137.32|6125.88|6125.88|6137.61|6137.61|6125.88|6125.88|0
1600157700000|2020-09-15 08:15:00|6126.26|6126.26|6128.89|6128.89|6129.17|6129.17|6121.89|6121.89|0
1600158000000|2020-09-15 08:20:00|6129.2|6129.2|6139.1|6139.1|6139.5|6139.5|6129.2|6129.2|0
1600158300000|2020-09-15 08:25:00|6139.2|6139.2|6140.75|6140.75|6143.68|6143.68|6139|6139|0
1600158600000|2020-09-15 08:30:00|6139.48|6139.48|6147.65|6147.65|6147.65|6147.65|6139.48|6139.48|0
1600158900000|2020-09-15 08:35:00|6147.34|6147.34|6156.89|6156.89|6158.43|6158.43|6147.14|6147.14|0
1600159200000|2020-09-15 08:40:00|6156.78|6156.78|6155.44|6155.44|6156.78|6156.78|6152.73|6152.73|0
1600159500000|2020-09-15 08:45:00|6156.58|6156.58|6164.71|6164.71|6164.71|6164.71|6156.58|6156.58|0
1600159800000|2020-09-15 08:50:00|6165.66|6165.66|6156.86|6156.86|6168.35|6168.35|6156.86|6156.86|0
1600160100000|2020-09-15 08:55:00|6156.8|6156.8|6152.57|6152.57|6157.46|6157.46|6152.22|6152.22|0
1600160400000|2020-09-15 09:00:00|6152.78|6152.78|6169.48|6169.48|6170.34|6170.34|6152.67|6152.67|0
1600160700000|2020-09-15 09:05:00|6168.72|6168.72|6168.79|6168.79|6170.06|6170.06|6165.3|6165.3|0
1600161000000|2020-09-15 09:10:00|6168.89|6168.89|6165.69|6165.69|6172.9|6172.9|6165.48|6165.48|0
1600161300000|2020-09-15 09:15:00|6165.4|6165.4|6162.98|6162.98|6165.78|6165.78|6162.47|6162.47|0
1600161600000|2020-09-15 09:20:00|6163.08|6163.08|6184.82|6184.82|6185.49|6185.49|6163.08|6163.08|0
1600161900000|2020-09-15 09:25:00|6186.34|6186.34|6197.55|6197.55|6199.31|6199.31|6184.91|6184.91|0
1600162200000|2020-09-15 09:30:00|6198.82|6198.82|6191.21|6191.21|6199.74|6199.74|6191.21|6191.21|0
1600162500000|2020-09-15 09:35:00|6191.59|6191.59|6195.43|6195.43|6195.43|6195.43|6188.41|6188.41|0
1600162800000|2020-09-15 09:40:00|6196.59|6196.59|6190.76|6190.76|6202.32|6202.32|6190.76|6190.76|0
1600163100000|2020-09-15 09:45:00|6191.05|6191.05|6181.87|6181.87|6191.05|6191.05|6176.72|6176.72|0
1600163400000|2020-09-15 09:50:00|6181.77|6181.77|6177.12|6177.12|6183.7|6183.7|6177.12|6177.12|0
1600163700000|2020-09-15 09:55:00|6176.75|6176.75|6170.9|6170.9|6178.22|6178.22|6170.9|6170.9|0
1600164000000|2020-09-15 10:00:00|6171.28|6171.28|6157.41|6157.41|6171.76|6171.76|6157.41|6157.41|0
1600164300000|2020-09-15 10:05:00|6157.13|6157.13|6158.01|6158.01|6160.39|6160.39|6156.72|6156.72|0
1600164600000|2020-09-15 10:10:00|6158.03|6158.03|6154.37|6154.37|6158.03|6158.03|6151.51|6151.51|0
1600164900000|2020-09-15 10:15:00|6154.27|6154.27|6150.78|6150.78|6154.55|6154.55|6150.67|6150.67|0
1600165200000|2020-09-15 10:20:00|6150.4|6150.4|6160.16|6160.16|6163.29|6163.29|6150.4|6150.4|0
1600165500000|2020-09-15 10:25:00|6160.36|6160.36|6166.11|6166.11|6169.49|6169.49|6160.36|6160.36|0
1600165800000|2020-09-15 10:30:00|6165.73|6165.73|6175.29|6175.29|6175.67|6175.67|6162.99|6162.99|0
1600166100000|2020-09-15 10:35:00|6174.9|6174.9|6177.55|6177.55|6178.46|6178.46|6173.86|6173.86|0
1600166400000|2020-09-15 10:40:00|6178.82|6178.82|6187.16|6187.16|6188.53|6188.53|6178.82|6178.82|0
1600166700000|2020-09-15 10:45:00|6186.77|6186.77|6198.18|6198.18|6198.18|6198.18|6186.39|6186.39|0
1600167000000|2020-09-15 10:50:00|6198.39|6198.39|6213.46|6213.46|6215.59|6215.59|6198.39|6198.39|0
1600167300000|2020-09-15 10:55:00|6213.35|6213.35|6214.11|6214.11|6217.12|6217.12|6212.47|6212.47|0
1600167600000|2020-09-15 11:00:00|6214.69|6214.69|6220.33|6220.33|6221.8|6221.8|6209.78|6209.78|0
1600167900000|2020-09-15 11:05:00|6218.68|6218.68|6218.38|6218.38|6218.68|6218.68|6215.56|6215.56|0
1600168200000|2020-09-15 11:10:00|6218.09|6218.09|6210.48|6210.48|6218.38|6218.38|6208.55|6208.55|0
1600168500000|2020-09-15 11:15:00|6211.24|6211.24|6218.64|6218.64|6218.64|6218.64|6209.31|6209.31|0
1600168800000|2020-09-15 11:20:00|6218.26|6218.26|6229.64|6229.64|6233.73|6233.73|6218.26|6218.26|0
1600169100000|2020-09-15 11:25:00|6229.35|6229.35|6220.92|6220.92|6229.74|6229.74|6220.23|6220.23|0
1600169400000|2020-09-15 11:30:00|6220.82|6220.82|6226.58|6226.58|6226.58|6226.58|6220.34|6220.34|0
1600169700000|2020-09-15 11:35:00|6225.31|6225.31|6232.89|6232.89|6233.52|6233.52|6225.31|6225.31|0
1600170000000|2020-09-15 11:40:00|6231.63|6231.63|6227.56|6227.56|6231.63|6231.63|6227.56|6227.56|0
1600170300000|2020-09-15 11:45:00|6227.46|6227.46|6231.25|6231.25|6232.72|6232.72|6226.19|6226.19|0
1600170600000|2020-09-15 11:50:00|6229.98|6229.98|6226.4|6226.4|6231.24|6231.24|6224.51|6224.51|0
1600170900000|2020-09-15 11:55:00|6225.13|6225.13|6222.93|6222.93|6228.44|6228.44|6222.82|6222.82|0
1600171200000|2020-09-15 12:00:00|6222.88|6222.88|6213.66|6213.66|6223.22|6223.22|6213.55|6213.55|0
1600171500000|2020-09-15 12:05:00|6213.08|6213.08|6222.77|6222.77|6222.77|6222.77|6212.36|6212.36|0
1600171800000|2020-09-15 12:10:00|6224.03|6224.03|6224.61|6224.61|6225.61|6225.61|6223.27|6223.27|0
1600172100000|2020-09-15 12:15:00|6224.71|6224.71|6224.63|6224.63|6225.02|6225.02|6224.52|6224.52|0
1600172400000|2020-09-15 12:20:00|6225.9|6225.9|6225.22|6225.22|6230.36|6230.36|6224.42|6224.42|0
1600172700000|2020-09-15 12:25:00|6225.6|6225.6|6230.06|6230.06|6233.98|6233.98|6225.6|6225.6|0
1600173000000|2020-09-15 12:30:00|6230.45|6230.45|6238.77|6238.77|6239.06|6239.06|6230.45|6230.45|0
1600173300000|2020-09-15 12:35:00|6238.48|6238.48|6248.4|6248.4|6249.86|6249.86|6235.59|6235.59|0
1600173600000|2020-09-15 12:40:00|6248.69|6248.69|6254.22|6254.22|6255.27|6255.27|6248.69|6248.69|0
1600173900000|2020-09-15 12:45:00|6254.6|6254.6|6245.61|6245.61|6257.11|6257.11|6242.38|6242.38|0
1600174200000|2020-09-15 12:50:00|6245.72|6245.72|6241.61|6241.61|6250.46|6250.46|6241.02|6241.02|0
1600174500000|2020-09-15 12:55:00|6241.4|6241.4|6255.16|6255.16|6255.16|6255.16|6241.4|6241.4|0
1600174800000|2020-09-15 13:00:00|6255.44|6255.44|6251.05|6251.05|6256.92|6256.92|6250.84|6250.84|0
1600175100000|2020-09-15 13:05:00|6250.28|6250.28|6247.75|6247.75|6250.86|6250.86|6246.48|6246.48|0
1600175400000|2020-09-15 13:10:00|6248.13|6248.13|6243.48|6243.48|6248.13|6248.13|6241.9|6241.9|0
1600175700000|2020-09-15 13:15:00|6243.63|6243.63|6247.45|6247.45|6248.63|6248.63|6243.63|6243.63|0
1600176000000|2020-09-15 13:20:00|6248.72|6248.72|6237.61|6237.61|6248.72|6248.72|6233.7|6233.7|0
1600176300000|2020-09-15 13:25:00|6237.33|6237.33|6247.62|6247.62|6247.62|6247.62|6231.7|6231.7|0
1600176600000|2020-09-15 13:30:00|6245.08|6245.08|6252.45|6252.45|6253.46|6253.46|6241.11|6241.11|0
1600176900000|2020-09-15 13:35:00|6252.16|6252.16|6258.47|6258.47|6259.04|6259.04|6248.74|6248.74|0
1600177200000|2020-09-15 13:40:00|6258.57|6258.57|6250.61|6250.61|6261.49|6261.49|6250.61|6250.61|0
1600177500000|2020-09-15 13:45:00|6249.34|6249.34|6237|6237|6250.4|6250.4|6237|6237|0
1600177800000|2020-09-15 13:50:00|6235.86|6235.86|6247.19|6247.19|6248.15|6248.15|6235.86|6235.86|0
1600178100000|2020-09-15 13:55:00|6246.62|6246.62|6232.91|6232.91|6246.82|6246.82|6225.22|6225.22|0
1600178400000|2020-09-15 14:00:00|6233.2|6233.2|6223.89|6223.89|6235.04|6235.04|6221.46|6221.46|0
1600178700000|2020-09-15 14:05:00|6224.1|6224.1|6216.18|6216.18|6226.13|6226.13|6210.95|6210.95|0
1600179000000|2020-09-15 14:10:00|6216.38|6216.38|6233.82|6233.82|6234.74|6234.74|6214.14|6214.14|0
1600179300000|2020-09-15 14:15:00|6233.44|6233.44|6216.86|6216.86|6233.44|6233.44|6216.76|6216.76|0
1600179600000|2020-09-15 14:20:00|6218.13|6218.13|6214.74|6214.74|6220|6220|6213.86|6213.86|0
1600179900000|2020-09-15 14:25:00|6214.64|6214.64|6229.74|6229.74|6229.74|6229.74|6213.68|6213.68|0
1600180200000|2020-09-15 14:30:00|6229.63|6229.63|6222.03|6222.03|6229.63|6229.63|6217.97|6217.97|0
1600180500000|2020-09-15 14:35:00|6222.6|6222.6|6221.43|6221.43|6226.63|6226.63|6219.27|6219.27|0
1600180800000|2020-09-15 14:40:00|6221.53|6221.53|6221.22|6221.22|6224.46|6224.46|6217.74|6217.74|0
1600181100000|2020-09-15 14:45:00|6222.09|6222.09|6235.68|6235.68|6235.68|6235.68|6222.02|6222.02|0
1600181400000|2020-09-15 14:50:00|6236.26|6236.26|6237.33|6237.33|6240.19|6240.19|6234.62|6234.62|0
1600181700000|2020-09-15 14:55:00|6237.71|6237.71|6245.39|6245.39|6248.62|6248.62|6237.21|6237.21|0
1600182000000|2020-09-15 15:00:00|6245.11|6245.11|6252.43|6252.43|6252.91|6252.91|6244.82|6244.82|0
1600182300000|2020-09-15 15:05:00|6253.69|6253.69|6248.24|6248.24|6255.44|6255.44|6246.68|6246.68|0
1600182600000|2020-09-15 15:10:00|6246.97|6246.97|6245.29|6245.29|6250.23|6250.23|6244.8|6244.8|0
1600182900000|2020-09-15 15:15:00|6245.39|6245.39|6239.11|6239.11|6246.87|6246.87|6237.84|6237.84|0
1600183200000|2020-09-15 15:20:00|6238.73|6238.73|6241.65|6241.65|6243.19|6243.19|6237.42|6237.42|0
1600183500000|2020-09-15 15:25:00|6241.44|6241.44|6247.33|6247.33|6247.33|6247.33|6238.28|6238.28|0
1600240500000|2020-09-16 07:15:00|6175.7|6175.7|6181.57|6181.57|6182.16|6182.16|6165.29|6165.29|0
1600240800000|2020-09-16 07:20:00|6184.11|6184.11|6186.63|6186.63|6190.2|6190.2|6179.25|6179.25|0
1600241100000|2020-09-16 07:25:00|6186.92|6186.92|6198.74|6198.74|6209.52|6209.52|6186.92|6186.92|0
1600241400000|2020-09-16 07:30:00|6197.59|6197.59|6187.79|6187.79|6199.52|6199.52|6187.79|6187.79|0
1600241700000|2020-09-16 07:35:00|6185.66|6185.66|6180.43|6180.43|6192.89|6192.89|6179.06|6179.06|0
1600242000000|2020-09-16 07:40:00|6182.96|6182.96|6182.23|6182.23|6190.62|6190.62|6181.6|6181.6|0
1600242300000|2020-09-16 07:45:00|6179.69|6179.69|6161.12|6161.12|6179.69|6179.69|6161.12|6161.12|0
1600242600000|2020-09-16 07:50:00|6160.74|6160.74|6168.75|6168.75|6169.39|6169.39|6160.23|6160.23|0
1600242900000|2020-09-16 07:55:00|6167.99|6167.99|6166.3|6166.3|6167.99|6167.99|6157.71|6157.71|0
1600243200000|2020-09-16 08:00:00|6166.59|6166.59|6182.06|6182.06|6182.06|6182.06|6166.59|6166.59|0
1600243500000|2020-09-16 08:05:00|6183.33|6183.33|6196.67|6196.67|6199.19|6199.19|6183.27|6183.27|0
1600243800000|2020-09-16 08:10:00|6197.43|6197.43|6199.83|6199.83|6199.83|6199.83|6192.83|6192.83|0
1600244100000|2020-09-16 08:15:00|6201.09|6201.09|6212.96|6212.96|6212.96|6212.96|6200.71|6200.71|0
1600244400000|2020-09-16 08:20:00|6215.5|6215.5|6216.95|6216.95|6217.92|6217.92|6211.35|6211.35|0
1600244700000|2020-09-16 08:25:00|6217.33|6217.33|6214.65|6214.65|6225.39|6225.39|6211.54|6211.54|0
1600245000000|2020-09-16 08:30:00|6213.38|6213.38|6220.19|6220.19|6220.19|6220.19|6212.48|6212.48|0
1600245300000|2020-09-16 08:35:00|6220.57|6220.57|6210.38|6210.38|6220.67|6220.67|6210.38|6210.38|0
1600245600000|2020-09-16 08:40:00|6210|6210|6211.6|6211.6|6212.79|6212.79|6209.36|6209.36|0
1600245900000|2020-09-16 08:45:00|6211.22|6211.22|6205.14|6205.14|6214.07|6214.07|6202.6|6202.6|0
1600246200000|2020-09-16 08:50:00|6204.85|6204.85|6213.64|6213.64|6214.22|6214.22|6204.85|6204.85|0
1600246500000|2020-09-16 08:55:00|6213.59|6213.59|6206.72|6206.72|6215.54|6215.54|6202.54|6202.54|0
1600246800000|2020-09-16 09:00:00|6207.99|6207.99|6205.8|6205.8|6214.17|6214.17|6202.58|6202.58|0
1600247100000|2020-09-16 09:05:00|6205.04|6205.04|6206.07|6206.07|6206.75|6206.75|6202.91|6202.91|0
1600247400000|2020-09-16 09:10:00|6206.45|6206.45|6208.11|6208.11|6208.11|6208.11|6199.91|6199.91|0
1600247700000|2020-09-16 09:15:00|6206.84|6206.84|6217.31|6217.31|6217.31|6217.31|6206.84|6206.84|0
1600248000000|2020-09-16 09:20:00|6216.04|6216.04|6220.06|6220.06|6221.35|6221.35|6214.08|6214.08|0
1600248300000|2020-09-16 09:25:00|6220.27|6220.27|6221.96|6221.96|6223.28|6223.28|6220.06|6220.06|0
1600248600000|2020-09-16 09:30:00|6221.65|6221.65|6213.09|6213.09|6221.86|6221.86|6213.09|6213.09|0
1600248900000|2020-09-16 09:35:00|6212.99|6212.99|6212.85|6212.85|6213.63|6213.63|6208.62|6208.62|0
1600249200000|2020-09-16 09:40:00|6212.74|6212.74|6205.41|6205.41|6214.76|6214.76|6205.41|6205.41|0
1600249500000|2020-09-16 09:45:00|6206.17|6206.17|6204.76|6204.76|6207.75|6207.75|6202.9|6202.9|0
1600249800000|2020-09-16 09:50:00|6204.38|6204.38|6209.23|6209.23|6209.23|6209.23|6202.42|6202.42|0
1600250100000|2020-09-16 09:55:00|6208.94|6208.94|6200.78|6200.78|6208.94|6208.94|6200.78|6200.78|0
1600250400000|2020-09-16 10:00:00|6201.07|6201.07|6197.3|6197.3|6201.17|6201.17|6196.18|6196.18|0
1600250700000|2020-09-16 10:05:00|6198.57|6198.57|6198.44|6198.44|6202.38|6202.38|6195.74|6195.74|0
1600251000000|2020-09-16 10:10:00|6198.23|6198.23|6193.7|6193.7|6199.1|6199.1|6193.7|6193.7|0
1600251300000|2020-09-16 10:15:00|6194.97|6194.97|6191.58|6191.58|6197.8|6197.8|6191.58|6191.58|0
1600251600000|2020-09-16 10:20:00|6191.47|6191.47|6188.27|6188.27|6192.42|6192.42|6187|6187|0
1600251900000|2020-09-16 10:25:00|6188.37|6188.37|6184.19|6184.19|6188.37|6188.37|6184.19|6184.19|0
1600252200000|2020-09-16 10:30:00|6183.81|6183.81|6191|6191|6194.3|6194.3|6183.52|6183.52|0
1600252500000|2020-09-16 10:35:00|6192.26|6192.26|6193.22|6193.22|6193.22|6193.22|6190.89|6190.89|0
1600252800000|2020-09-16 10:40:00|6191.84|6191.84|6192.88|6192.88|6193.74|6193.74|6191.46|6191.46|0
1600253100000|2020-09-16 10:45:00|6191.61|6191.61|6186.61|6186.61|6192.47|6192.47|6186.61|6186.61|0
1600253400000|2020-09-16 10:50:00|6187.48|6187.48|6187.64|6187.64|6191.07|6191.07|6186.9|6186.9|0
1600253700000|2020-09-16 10:55:00|6187.07|6187.07|6185.66|6185.66|6188.03|6188.03|6183.87|6183.87|0
1600254000000|2020-09-16 11:00:00|6181.86|6181.86|6180.35|6180.35|6183.76|6183.76|6179.58|6179.58|0
1600254300000|2020-09-16 11:05:00|6181.62|6181.62|6182.6|6182.6|6185.11|6185.11|6180.94|6180.94|0
1600254600000|2020-09-16 11:10:00|6182.7|6182.7|6186.54|6186.54|6190.02|6190.02|6180.06|6180.06|0
1600254900000|2020-09-16 11:15:00|6186.83|6186.83|6186.79|6186.79|6190.61|6190.61|6186.69|6186.69|0
1600255200000|2020-09-16 11:20:00|6186.69|6186.69|6180.45|6180.45|6186.69|6186.69|6180.45|6180.45|0
1600255500000|2020-09-16 11:25:00|6180.76|6180.76|6180.57|6180.57|6180.76|6180.76|6177.25|6177.25|0
1600255800000|2020-09-16 11:30:00|6181.15|6181.15|6182.01|6182.01|6183.59|6183.59|6180.18|6180.18|0
1600256100000|2020-09-16 11:35:00|6181.63|6181.63|6184.8|6184.8|6186.67|6186.67|6181.63|6181.63|0
1600256400000|2020-09-16 11:40:00|6184.42|6184.42|6181.86|6181.86|6184.5|6184.5|6181.48|6181.48|0
1600256700000|2020-09-16 11:45:00|6181.96|6181.96|6182.36|6182.36|6183.23|6183.23|6181.19|6181.19|0
1600257000000|2020-09-16 11:50:00|6183.13|6183.13|6185.32|6185.32|6186.78|6186.78|6181.11|6181.11|0
1600257300000|2020-09-16 11:55:00|6185.9|6185.9|6185.41|6185.41|6187.37|6187.37|6184.92|6184.92|0
1600257600000|2020-09-16 12:00:00|6184.14|6184.14|6186.67|6186.67|6189.29|6189.29|6184.04|6184.04|0
1600257900000|2020-09-16 12:05:00|6186.57|6186.57|6182.08|6182.08|6186.57|6186.57|6182.08|6182.08|0
1600258200000|2020-09-16 12:10:00|6182.46|6182.46|6187.43|6187.43|6187.43|6187.43|6182|6182|0
1600258500000|2020-09-16 12:15:00|6187.53|6187.53|6187.19|6187.19|6189.29|6189.29|6187.19|6187.19|0
1600258800000|2020-09-16 12:20:00|6187.01|6187.01|6186.02|6186.02|6189.34|6189.34|6186.02|6186.02|0
1600259100000|2020-09-16 12:25:00|6184.75|6184.75|6180.77|6180.77|6186.02|6186.02|6178.81|6178.81|0
1600259400000|2020-09-16 12:30:00|6180.36|6180.36|6176.18|6176.18|6180.36|6180.36|6176.18|6176.18|0
1600259700000|2020-09-16 12:35:00|6176.08|6176.08|6171.41|6171.41|6177.82|6177.82|6171.26|6171.26|0
1600260000000|2020-09-16 12:40:00|6171.31|6171.31|6174.86|6174.86|6174.86|6174.86|6167.3|6167.3|0
1600260300000|2020-09-16 12:45:00|6175.24|6175.24|6179.97|6179.97|6181.46|6181.46|6175.24|6175.24|0
1600260600000|2020-09-16 12:50:00|6179.59|6179.59|6180.4|6180.4|6180.81|6180.81|6178.96|6178.96|0
1600260900000|2020-09-16 12:55:00|6180.02|6180.02|6172.85|6172.85|6180.29|6180.29|6170.14|6170.14|0
1600261200000|2020-09-16 13:00:00|6172.56|6172.56|6173.71|6173.71|6173.71|6173.71|6170.35|6170.35|0
1600261500000|2020-09-16 13:05:00|6173.99|6173.99|6170.62|6170.62|6174.44|6174.44|6170.62|6170.62|0
1600261800000|2020-09-16 13:10:00|6170.52|6170.52|6160.42|6160.42|6170.52|6170.52|6159.46|6159.46|0
1600262100000|2020-09-16 13:15:00|6160.62|6160.62|6155.64|6155.64|6160.89|6160.89|6154.05|6154.05|0
1600262400000|2020-09-16 13:20:00|6155.35|6155.35|6147.98|6147.98|6155.35|6155.35|6145.13|6145.13|0
1600262700000|2020-09-16 13:25:00|6148.27|6148.27|6146.35|6146.35|6149.14|6149.14|6142.73|6142.73|0
1600263000000|2020-09-16 13:30:00|6146.85|6146.85|6154.49|6154.49|6155.54|6155.54|6143.14|6143.14|0
1600263300000|2020-09-16 13:35:00|6154.39|6154.39|6155.56|6155.56|6158.37|6158.37|6148.16|6148.16|0
1600263600000|2020-09-16 13:40:00|6155.18|6155.18|6144.34|6144.34|6155.18|6155.18|6144.34|6144.34|0
1600263900000|2020-09-16 13:45:00|6143.48|6143.48|6156.57|6156.57|6156.57|6156.57|6143.1|6143.1|0
1600264200000|2020-09-16 13:50:00|6156.67|6156.67|6160.82|6160.82|6167.55|6167.55|6155.91|6155.91|0
1600264500000|2020-09-16 13:55:00|6161.1|6161.1|6168.31|6168.31|6169.33|6169.33|6161.1|6161.1|0
1600264800000|2020-09-16 14:00:00|6168.41|6168.41|6167.29|6167.29|6172.6|6172.6|6166.12|6166.12|0
1600265100000|2020-09-16 14:05:00|6166.03|6166.03|6163.61|6163.61|6166.72|6166.72|6163.02|6163.02|0
1600265400000|2020-09-16 14:10:00|6162.36|6162.36|6157.33|6157.33|6162.67|6162.67|6156.86|6156.86|0
1600265700000|2020-09-16 14:15:00|6157.71|6157.71|6170.19|6170.19|6170.19|6170.19|6157.71|6157.71|0
1600266000000|2020-09-16 14:20:00|6170.09|6170.09|6173.74|6173.74|6174.08|6174.08|6168.82|6168.82|0
1600266300000|2020-09-16 14:25:00|6175.01|6175.01|6177.55|6177.55|6177.55|6177.55|6171.89|6171.89|0
1600266600000|2020-09-16 14:30:00|6176.28|6176.28|6170.14|6170.14|6176.58|6176.58|6169.16|6169.16|0
1600266900000|2020-09-16 14:35:00|6170.04|6170.04|6174.83|6174.83|6175.13|6175.13|6169.75|6169.75|0
1600267200000|2020-09-16 14:40:00|6175.12|6175.12|6173.43|6173.43|6179.8|6179.8|6172.54|6172.54|0
1600267500000|2020-09-16 14:45:00|6173.33|6173.33|6168.81|6168.81|6173.9|6173.9|6167.64|6167.64|0
1600267800000|2020-09-16 14:50:00|6169.19|6169.19|6163.06|6163.06|6173.26|6173.26|6163.06|6163.06|0
1600268100000|2020-09-16 14:55:00|6162.86|6162.86|6163.82|6163.82|6165.08|6165.08|6161.21|6161.21|0
1600268400000|2020-09-16 15:00:00|6163.53|6163.53|6178.16|6178.16|6179.7|6179.7|6160.32|6160.32|0
1600268700000|2020-09-16 15:05:00|6178.05|6178.05|6181.64|6181.64|6181.64|6181.64|6172.9|6172.9|0
1600269000000|2020-09-16 15:10:00|6181.79|6181.79|6190.26|6190.26|6190.26|6190.26|6181.76|6181.76|0
1600269300000|2020-09-16 15:15:00|6190.83|6190.83|6189.01|6189.01|6190.94|6190.94|6184.7|6184.7|0
1600269600000|2020-09-16 15:20:00|6189.11|6189.11|6204.38|6204.38|6205.87|6205.87|6189.11|6189.11|0
1600269900000|2020-09-16 15:25:00|6204.28|6204.28|6204.74|6204.74|6205.53|6205.53|6198.37|6198.37|0
1600326900000|2020-09-17 07:15:00|6148.3|6148.3|6145.2|6145.2|6150.49|6150.49|6143.58|6143.58|0
1600327200000|2020-09-17 07:20:00|6145.58|6145.58|6145.21|6145.21|6145.96|6145.96|6135.07|6135.07|0
1600327500000|2020-09-17 07:25:00|6144.63|6144.63|6153.21|6153.21|6153.21|6153.21|6140.58|6140.58|0
1600327800000|2020-09-17 07:30:00|6155.12|6155.12|6153.31|6153.31|6156.28|6156.28|6148.54|6148.54|0
1600328100000|2020-09-17 07:35:00|6153.82|6153.82|6152.7|6152.7|6159.25|6159.25|6149.66|6149.66|0
1600328400000|2020-09-17 07:40:00|6151.88|6151.88|6143.58|6143.58|6151.88|6151.88|6138.42|6138.42|0
1600328700000|2020-09-17 07:45:00|6143.96|6143.96|6129.11|6129.11|6143.96|6143.96|6129.11|6129.11|0
1600329000000|2020-09-17 07:50:00|6129.4|6129.4|6127.43|6127.43|6133.32|6133.32|6124.45|6124.45|0
1600329300000|2020-09-17 07:55:00|6128.01|6128.01|6126.25|6126.25|6131.59|6131.59|6125.98|6125.98|0
1600329600000|2020-09-17 08:00:00|6127.51|6127.51|6133.21|6133.21|6134.44|6134.44|6127.42|6127.42|0
1600329900000|2020-09-17 08:05:00|6132.23|6132.23|6138.36|6138.36|6141.16|6141.16|6132.12|6132.12|0
1600330200000|2020-09-17 08:10:00|6137.6|6137.6|6139.35|6139.35|6144.04|6144.04|6136.63|6136.63|0
1600330500000|2020-09-17 08:15:00|6139.46|6139.46|6144.14|6144.14|6147.83|6147.83|6136.66|6136.66|0
1600330800000|2020-09-17 08:20:00|6143.76|6143.76|6154.09|6154.09|6157.36|6157.36|6143.76|6143.76|0
1600331100000|2020-09-17 08:25:00|6155.36|6155.36|6158.89|6158.89|6158.89|6158.89|6151.56|6151.56|0
1600331400000|2020-09-17 08:30:00|6159.2|6159.2|6163.21|6163.21|6167.08|6167.08|6159.2|6159.2|0
1600331700000|2020-09-17 08:35:00|6162.9|6162.9|6155.9|6155.9|6163.49|6163.49|6155.9|6155.9|0
1600332000000|2020-09-17 08:40:00|6155.52|6155.52|6159.22|6159.22|6162.11|6162.11|6155.52|6155.52|0
1600332300000|2020-09-17 08:45:00|6158.91|6158.91|6144.16|6144.16|6158.91|6158.91|6144.16|6144.16|0
1600332600000|2020-09-17 08:50:00|6143.88|6143.88|6146.56|6146.56|6147.6|6147.6|6143.21|6143.21|0
1600332900000|2020-09-17 08:55:00|6145.29|6145.29|6151.03|6151.03|6151.03|6151.03|6142.26|6142.26|0
1600333200000|2020-09-17 09:00:00|6151.41|6151.41|6157.07|6157.07|6161.98|6161.98|6151.41|6151.41|0
1600333500000|2020-09-17 09:05:00|6157.45|6157.45|6149.81|6149.81|6164.67|6164.67|6149.81|6149.81|0
1600333800000|2020-09-17 09:10:00|6149.91|6149.91|6158.69|6158.69|6165.16|6165.16|6149.33|6149.33|0
1600334100000|2020-09-17 09:15:00|6158.79|6158.79|6148.39|6148.39|6161.21|6161.21|6148.18|6148.18|0
1600334400000|2020-09-17 09:20:00|6148.77|6148.77|6148.31|6148.31|6150.68|6150.68|6146.73|6146.73|0
1600334700000|2020-09-17 09:25:00|6147.73|6147.73|6146.02|6146.02|6150.27|6150.27|6146.02|6146.02|0
1600335000000|2020-09-17 09:30:00|6146.4|6146.4|6138.28|6138.28|6147.58|6147.58|6138.28|6138.28|0
1600335300000|2020-09-17 09:35:00|6138.18|6138.18|6131.83|6131.83|6138.47|6138.47|6129.93|6129.93|0
1600335600000|2020-09-17 09:40:00|6131.07|6131.07|6125.63|6125.63|6131.07|6131.07|6125.63|6125.63|0
1600335900000|2020-09-17 09:45:00|6125.84|6125.84|6124.07|6124.07|6128.07|6128.07|6124.07|6124.07|0
1600336200000|2020-09-17 09:50:00|6126.61|6126.61|6130.61|6130.61|6130.61|6130.61|6126.55|6126.55|0
1600336500000|2020-09-17 09:55:00|6131.37|6131.37|6131.18|6131.18|6131.4|6131.4|6128.94|6128.94|0
1600336800000|2020-09-17 10:00:00|6131.28|6131.28|6131.01|6131.01|6137.89|6137.89|6131.01|6131.01|0
1600337100000|2020-09-17 10:05:00|6130.73|6130.73|6126.08|6126.08|6131.91|6131.91|6126.08|6126.08|0
1600337400000|2020-09-17 10:10:00|6124.81|6124.81|6135.21|6135.21|6136.77|6136.77|6123.55|6123.55|0
1600337700000|2020-09-17 10:15:00|6135.31|6135.31|6137.61|6137.61|6138.34|6138.34|6134.56|6134.56|0
1600338000000|2020-09-17 10:20:00|6138.88|6138.88|6138.41|6138.41|6140.31|6140.31|6138.11|6138.11|0
1600338300000|2020-09-17 10:25:00|6138.7|6138.7|6137.45|6137.45|6141.43|6141.43|6137.45|6137.45|0
1600338600000|2020-09-17 10:30:00|6137.83|6137.83|6145.97|6145.97|6148.32|6148.32|6137.83|6137.83|0
1600338900000|2020-09-17 10:35:00|6147.24|6147.24|6150.23|6150.23|6150.31|6150.31|6146.56|6146.56|0
1600339200000|2020-09-17 10:40:00|6150.33|6150.33|6149.2|6149.2|6150.66|6150.66|6148.73|6148.73|0
1600339500000|2020-09-17 10:45:00|6148.89|6148.89|6141.6|6141.6|6149.87|6149.87|6141.6|6141.6|0
1600339800000|2020-09-17 10:50:00|6142.47|6142.47|6144.02|6144.02|6144.1|6144.1|6142.43|6142.43|0
1600340100000|2020-09-17 10:55:00|6144.12|6144.12|6141.92|6141.92|6144.88|6144.88|6140.9|6140.9|0
1600340400000|2020-09-17 11:00:00|6142.12|6142.12|6149.37|6149.37|6149.37|6149.37|6138.32|6138.32|0
1600340700000|2020-09-17 11:05:00|6149.09|6149.09|6164.15|6164.15|6164.15|6164.15|6147.09|6147.09|0
1600341000000|2020-09-17 11:10:00|6162.13|6162.13|6152.55|6152.55|6163.58|6163.58|6152.55|6152.55|0
1600341300000|2020-09-17 11:15:00|6152.93|6152.93|6151.12|6151.12|6155.54|6155.54|6151.12|6151.12|0
1600341600000|2020-09-17 11:20:00|6151.69|6151.69|6157.17|6157.17|6158.34|6158.34|6151.69|6151.69|0
1600341900000|2020-09-17 11:25:00|6156.88|6156.88|6157.31|6157.31|6159.91|6159.91|6155.93|6155.93|0
1600342200000|2020-09-17 11:30:00|6157.69|6157.69|6165.28|6165.28|6166.25|6166.25|6157.69|6157.69|0
1600342500000|2020-09-17 11:35:00|6165.49|6165.49|6168.05|6168.05|6168.05|6168.05|6164.21|6164.21|0
1600342800000|2020-09-17 11:40:00|6167.47|6167.47|6174.97|6174.97|6176.23|6176.23|6167.47|6167.47|0
1600343100000|2020-09-17 11:45:00|6174.1|6174.1|6170.75|6170.75|6174.1|6174.1|6168.04|6168.04|0
1600343400000|2020-09-17 11:50:00|6170.37|6170.37|6171.2|6171.2|6173.77|6173.77|6170.37|6170.37|0
1600343700000|2020-09-17 11:55:00|6171.31|6171.31|6169.22|6169.22|6172.36|6172.36|6169.11|6169.11|0
1600344000000|2020-09-17 12:00:00|6168.93|6168.93|6166.68|6166.68|6168.93|6168.93|6161.64|6161.64|0
1600344300000|2020-09-17 12:05:00|6167.26|6167.26|6173.18|6173.18|6173.18|6173.18|6167.26|6167.26|0
1600344600000|2020-09-17 12:10:00|6173.76|6173.76|6178.48|6178.48|6181.88|6181.88|6172.72|6172.72|0
1600344900000|2020-09-17 12:15:00|6178.77|6178.77|6184.24|6184.24|6186.09|6186.09|6178.77|6178.77|0
1600345200000|2020-09-17 12:20:00|6181.7|6181.7|6174.21|6174.21|6183.56|6183.56|6173.12|6173.12|0
1600345500000|2020-09-17 12:25:00|6173.64|6173.64|6174.82|6174.82|6174.92|6174.92|6173.56|6173.56|0
1600345800000|2020-09-17 12:30:00|6174.43|6174.43|6169.78|6169.78|6174.43|6174.43|6169.57|6169.57|0
1600346100000|2020-09-17 12:35:00|6168.51|6168.51|6162.4|6162.4|6168.51|6168.51|6162.4|6162.4|0
1600346400000|2020-09-17 12:40:00|6162.3|6162.3|6162.63|6162.63|6163.87|6163.87|6157.71|6157.71|0
1600346700000|2020-09-17 12:45:00|6162.05|6162.05|6164.32|6164.32|6166.27|6166.27|6159.37|6159.37|0
1600347000000|2020-09-17 12:50:00|6164.9|6164.9|6162.37|6162.37|6164.9|6164.9|6162.26|6162.26|0
1600347300000|2020-09-17 12:55:00|6162.26|6162.26|6165.88|6165.88|6165.88|6165.88|6160.17|6160.17|0
1600347600000|2020-09-17 13:00:00|6165.11|6165.11|6161.64|6161.64|6165.32|6165.32|6161.64|6161.64|0
1600347900000|2020-09-17 13:05:00|6162.02|6162.02|6155.16|6155.16|6162.02|6162.02|6152.96|6152.96|0
1600348200000|2020-09-17 13:10:00|6154.88|6154.88|6160.73|6160.73|6160.73|6160.73|6154.86|6154.86|0
1600348500000|2020-09-17 13:15:00|6161.11|6161.11|6167.57|6167.57|6167.57|6167.57|6161.11|6161.11|0
1600348800000|2020-09-17 13:20:00|6166.3|6166.3|6164.85|6164.85|6166.3|6166.3|6160.9|6160.9|0
1600349100000|2020-09-17 13:25:00|6164.75|6164.75|6157.83|6157.83|6167.87|6167.87|6157.83|6157.83|0
1600349400000|2020-09-17 13:30:00|6158.4|6158.4|6161.02|6161.02|6167.15|6167.15|6157.05|6157.05|0
1600349700000|2020-09-17 13:35:00|6162.28|6162.28|6168.27|6168.27|6177.01|6177.01|6162.1|6162.1|0
1600350000000|2020-09-17 13:40:00|6167|6167|6162|6162|6170.87|6170.87|6161.71|6161.71|0
1600350300000|2020-09-17 13:45:00|6163.27|6163.27|6174.07|6174.07|6181.22|6181.22|6163.27|6163.27|0
1600350600000|2020-09-17 13:50:00|6174.17|6174.17|6171.08|6171.08|6177.76|6177.76|6171.06|6171.06|0
1600350900000|2020-09-17 13:55:00|6171.37|6171.37|6167.83|6167.83|6171.37|6171.37|6163.76|6163.76|0
1600351200000|2020-09-17 14:00:00|6167.93|6167.93|6168.58|6168.58|6173.23|6173.23|6167.4|6167.4|0
1600351500000|2020-09-17 14:05:00|6168.48|6168.48|6177.49|6177.49|6180.4|6180.4|6168.48|6168.48|0
1600351800000|2020-09-17 14:10:00|6177.87|6177.87|6184.04|6184.04|6184.04|6184.04|6176.12|6176.12|0
1600352100000|2020-09-17 14:15:00|6182.77|6182.77|6181.51|6181.51|6185.69|6185.69|6181.23|6181.23|0
1600352400000|2020-09-17 14:20:00|6181.22|6181.22|6181.54|6181.54|6191.75|6191.75|6181.22|6181.22|0
1600352700000|2020-09-17 14:25:00|6181.7|6181.7|6175.86|6175.86|6181.7|6181.7|6175.58|6175.58|0
1600353000000|2020-09-17 14:30:00|6175.97|6175.97|6183.56|6183.56|6183.56|6183.56|6167.11|6167.11|0
1600353300000|2020-09-17 14:35:00|6183.94|6183.94|6184.73|6184.73|6195.74|6195.74|6182.89|6182.89|0
1600353600000|2020-09-17 14:40:00|6184.44|6184.44|6172.38|6172.38|6184.95|6184.95|6172.38|6172.38|0
1600353900000|2020-09-17 14:45:00|6172.48|6172.48|6172.43|6172.43|6178.53|6178.53|6172.43|6172.43|0
1600354200000|2020-09-17 14:50:00|6172.33|6172.33|6170.91|6170.91|6173.91|6173.91|6167.69|6167.69|0
1600354500000|2020-09-17 14:55:00|6171.48|6171.48|6166.11|6166.11|6171.48|6171.48|6165.98|6165.98|0
1600354800000|2020-09-17 15:00:00|6166.97|6166.97|6178.18|6178.18|6179.13|6179.13|6166.97|6166.97|0
1600355100000|2020-09-17 15:05:00|6178.56|6178.56|6177.24|6177.24|6181.65|6181.65|6172.56|6172.56|0
1600355400000|2020-09-17 15:10:00|6176.95|6176.95|6173.41|6173.41|6177.49|6177.49|6171.98|6171.98|0
1600355700000|2020-09-17 15:15:00|6175.95|6175.95|6172.58|6172.58|6176.95|6176.95|6168.99|6168.99|0
1600356000000|2020-09-17 15:20:00|6172.96|6172.96|6170.72|6170.72|6177.02|6177.02|6170.03|6170.03|0
1600356300000|2020-09-17 15:25:00|6171.1|6171.1|6173.57|6173.57|6175.04|6175.04|6166.79|6166.79|0
1600413300000|2020-09-18 07:15:00|6139.63|6139.63|6137.95|6137.95|6140.87|6140.87|6129.46|6129.46|0
1600413600000|2020-09-18 07:20:00|6136.51|6136.51|6130.06|6130.06|6136.51|6136.51|6128.49|6128.49|0
1600413900000|2020-09-18 07:25:00|6129.3|6129.3|6111.85|6111.85|6129.3|6129.3|6111.47|6111.47|0
1600414200000|2020-09-18 07:30:00|6112.23|6112.23|6094.72|6094.72|6113.37|6113.37|6094.72|6094.72|0
1600414500000|2020-09-18 07:35:00|6094.51|6094.51|6100.13|6100.13|6100.13|6100.13|6094.13|6094.13|0
1600414800000|2020-09-18 07:40:00|6100.71|6100.71|6107.5|6107.5|6107.5|6107.5|6097.2|6097.2|0
1600415100000|2020-09-18 07:45:00|6106.17|6106.17|6107.33|6107.33|6108.6|6108.6|6098.85|6098.85|0
1600415400000|2020-09-18 07:50:00|6106.95|6106.95|6104.19|6104.19|6108.66|6108.66|6102.41|6102.41|0
1600415700000|2020-09-18 07:55:00|6104.5|6104.5|6112.63|6112.63|6112.63|6112.63|6104.5|6104.5|0
1600416000000|2020-09-18 08:00:00|6112.43|6112.43|6102.91|6102.91|6112.43|6112.43|6102.91|6102.91|0
1600416300000|2020-09-18 08:05:00|6103.29|6103.29|6103.03|6103.03|6104.33|6104.33|6095.71|6095.71|0
1600416600000|2020-09-18 08:10:00|6101.59|6101.59|6105.8|6105.8|6106.95|6106.95|6099.77|6099.77|0
1600416900000|2020-09-18 08:15:00|6106.66|6106.66|6114.76|6114.76|6115.55|6115.55|6106.66|6106.66|0
1600417200000|2020-09-18 08:20:00|6114.66|6114.66|6120.57|6120.57|6120.63|6120.63|6111.19|6111.19|0
1600417500000|2020-09-18 08:25:00|6123.28|6123.28|6122.59|6122.59|6123.69|6123.69|6115.7|6115.7|0
1600417800000|2020-09-18 08:30:00|6123|6123|6109.32|6109.32|6123|6123|6109.32|6109.32|0
1600418100000|2020-09-18 08:35:00|6108.94|6108.94|6113.24|6113.24|6113.24|6113.24|6106.81|6106.81|0
1600418400000|2020-09-18 08:40:00|6113.03|6113.03|6119.06|6119.06|6119.45|6119.45|6113.03|6113.03|0
1600418700000|2020-09-18 08:45:00|6117.79|6117.79|6112.3|6112.3|6119.06|6119.06|6111.4|6111.4|0
1600419000000|2020-09-18 08:50:00|6113.57|6113.57|6108.54|6108.54|6113.57|6113.57|6106.51|6106.51|0
1600419300000|2020-09-18 08:55:00|6107.27|6107.27|6105.51|6105.51|6107.27|6107.27|6102.36|6102.36|0
1600419600000|2020-09-18 09:00:00|6105.8|6105.8|6116.28|6116.28|6119.39|6119.39|6103.49|6103.49|0
1600419900000|2020-09-18 09:05:00|6113.17|6113.17|6107.63|6107.63|6113.17|6113.17|6100.68|6100.68|0
1600420500000|2020-09-18 09:15:00|6108.65|6108.65|6129.57|6129.57|6136.35|6136.35|6108.55|6108.55|0
1600420800000|2020-09-18 09:20:00|6130.83|6130.83|6122.29|6122.29|6130.83|6130.83|6121.23|6121.23|0
1600421100000|2020-09-18 09:25:00|6125.59|6125.59|6130.32|6130.32|6134.97|6134.97|6125.18|6125.18|0
1600421400000|2020-09-18 09:30:00|6131.08|6131.08|6122.79|6122.79|6132.35|6132.35|6122.79|6122.79|0
1600421700000|2020-09-18 09:35:00|6122.65|6122.65|6128.39|6128.39|6129.92|6129.92|6120.04|6120.04|0
1600422000000|2020-09-18 09:40:00|6128.3|6128.3|6133.84|6133.84|6137|6137|6121.77|6121.77|0
1600422300000|2020-09-18 09:45:00|6133.27|6133.27|6133|6133|6137.59|6137.59|6128.26|6128.26|0
1600422600000|2020-09-18 09:50:00|6134.1|6134.1|6118.52|6118.52|6134.1|6134.1|6108.88|6108.88|0
1600422900000|2020-09-18 09:55:00|6120.16|6120.16|6117.88|6117.88|6121.95|6121.95|6103.77|6103.77|0
1600423200000|2020-09-18 10:00:00|6118.17|6118.17|6112.9|6112.9|6118.17|6118.17|6108.35|6108.35|0
1600423500000|2020-09-18 10:05:00|6112.52|6112.52|6106.39|6106.39|6112.52|6112.52|6103.96|6103.96|0
1600423800000|2020-09-18 10:10:00|6106.67|6106.67|6114.16|6114.16|6115.19|6115.19|6106.52|6106.52|0
1600424100000|2020-09-18 10:15:00|6112.48|6112.48|6106.64|6106.64|6113.37|6113.37|6106.64|6106.64|0
1600424400000|2020-09-18 10:20:00|6106.06|6106.06|6112.3|6112.3|6112.3|6112.3|6106.06|6106.06|0
1600424700000|2020-09-18 10:25:00|6112.1|6112.1|6109.96|6109.96|6112.1|6112.1|6107.33|6107.33|0
1600425000000|2020-09-18 10:30:00|6109.85|6109.85|6111|6111|6111.57|6111.57|6107.03|6107.03|0
1600425300000|2020-09-18 10:35:00|6111.28|6111.28|6112.29|6112.29|6114.91|6114.91|6111.28|6111.28|0
1600425600000|2020-09-18 10:40:00|6112.4|6112.4|6112.88|6112.88|6117.74|6117.74|6111.13|6111.13|0
1600425900000|2020-09-18 10:45:00|6112.6|6112.6|6115.41|6115.41|6115.81|6115.81|6110.64|6110.64|0
1600426200000|2020-09-18 10:50:00|6115.51|6115.51|6111.21|6111.21|6117.52|6117.52|6111.03|6111.03|0
1600426500000|2020-09-18 10:55:00|6113.75|6113.75|6114.03|6114.03|6117.43|6117.43|6113.75|6113.75|0
1600426800000|2020-09-18 11:00:00|6112.5|6112.5|6115.72|6115.72|6117.9|6117.9|6110.8|6110.8|0
1600427100000|2020-09-18 11:05:00|6116.1|6116.1|6111.22|6111.22|6116.76|6116.76|6111.22|6111.22|0
1600427400000|2020-09-18 11:10:00|6111.6|6111.6|6108.95|6108.95|6111.6|6111.6|6108.57|6108.57|0
1600427700000|2020-09-18 11:15:00|6108.64|6108.64|6106.78|6106.78|6108.91|6108.91|6106.5|6106.5|0
1600428000000|2020-09-18 11:20:00|6106.4|6106.4|6101.83|6101.83|6106.78|6106.78|6101.83|6101.83|0
1600428300000|2020-09-18 11:25:00|6101.54|6101.54|6102.49|6102.49|6104.64|6104.64|6100.27|6100.27|0
1600428600000|2020-09-18 11:30:00|6103.76|6103.76|6105.5|6105.5|6105.7|6105.7|6103.27|6103.27|0
1600428900000|2020-09-18 11:35:00|6106.77|6106.77|6099.8|6099.8|6107.73|6107.73|6099.18|6099.18|0
1600429200000|2020-09-18 11:40:00|6099.9|6099.9|6097.82|6097.82|6100.39|6100.39|6097.55|6097.55|0
1600429500000|2020-09-18 11:45:00|6097.44|6097.44|6100.9|6100.9|6101.28|6101.28|6094.68|6094.68|0
1600429800000|2020-09-18 11:50:00|6101.19|6101.19|6098.3|6098.3|6105.58|6105.58|6098.3|6098.3|0
1600430100000|2020-09-18 11:55:00|6097.61|6097.61|6093.59|6093.59|6097.61|6097.61|6093.05|6093.05|0
1600430400000|2020-09-18 12:00:00|6093.21|6093.21|6090.71|6090.71|6093.43|6093.43|6090.42|6090.42|0
1600430700000|2020-09-18 12:05:00|6091.98|6091.98|6089.14|6089.14|6091.98|6091.98|6088.85|6088.85|0
1600431000000|2020-09-18 12:10:00|6088.85|6088.85|6085.97|6085.97|6089.5|6089.5|6085.3|6085.3|0
1600431300000|2020-09-18 12:15:00|6085.77|6085.77|6084.95|6084.95|6088.53|6088.53|6084.74|6084.74|0
1600431600000|2020-09-18 12:20:00|6085.33|6085.33|6076.92|6076.92|6085.33|6085.33|6072.04|6072.04|0
1600431900000|2020-09-18 12:25:00|6076.8|6076.8|6069.56|6069.56|6076.99|6076.99|6067.63|6067.63|0
1600432200000|2020-09-18 12:30:00|6069.77|6069.77|6075.38|6075.38|6075.38|6075.38|6069.77|6069.77|0
1600432500000|2020-09-18 12:35:00|6075.48|6075.48|6089.52|6089.52|6090.67|6090.67|6075.48|6075.48|0
1600432800000|2020-09-18 12:40:00|6090.28|6090.28|6089.35|6089.35|6090.28|6090.28|6086.99|6086.99|0
1600433100000|2020-09-18 12:45:00|6088.97|6088.97|6089.44|6089.44|6091.52|6091.52|6087.13|6087.13|0
1600433400000|2020-09-18 12:50:00|6089.34|6089.34|6094.19|6094.19|6094.19|6094.19|6089.13|6089.13|0
1600433700000|2020-09-18 12:55:00|6094.39|6094.39|6097.07|6097.07|6097.64|6097.64|6092.66|6092.66|0
1600434000000|2020-09-18 13:00:00|6097.27|6097.27|6095.89|6095.89|6102.27|6102.27|6095.89|6095.89|0
1600434300000|2020-09-18 13:05:00|6095.79|6095.79|6103.57|6103.57|6106.23|6106.23|6095.48|6095.48|0
1600434600000|2020-09-18 13:10:00|6103.19|6103.19|6100.08|6100.08|6103.19|6103.19|6098.1|6098.1|0
1600434900000|2020-09-18 13:15:00|6100.18|6100.18|6095.35|6095.35|6100.18|6100.18|6094.03|6094.03|0
1600435200000|2020-09-18 13:20:00|6095.64|6095.64|6099.54|6099.54|6099.54|6099.54|6095.04|6095.04|0
1600435500000|2020-09-18 13:25:00|6099.92|6099.92|6101.08|6101.08|6102.64|6102.64|6097.39|6097.39|0
1600435800000|2020-09-18 13:30:00|6101.46|6101.46|6104.36|6104.36|6106.4|6106.4|6098.58|6098.58|0
1600436100000|2020-09-18 13:35:00|6104.07|6104.07|6110.8|6110.8|6110.8|6110.8|6100.15|6100.15|0
1600436400000|2020-09-18 13:40:00|6110.7|6110.7|6102.92|6102.92|6110.7|6110.7|6100.66|6100.66|0
1600436700000|2020-09-18 13:45:00|6102.86|6102.86|6092.83|6092.83|6103.23|6103.23|6092.83|6092.83|0
1600437000000|2020-09-18 13:50:00|6093.41|6093.41|6092.09|6092.09|6097.44|6097.44|6086.29|6086.29|0
1600437300000|2020-09-18 13:55:00|6091.71|6091.71|6099.17|6099.17|6099.17|6099.17|6090.41|6090.41|0
1600437600000|2020-09-18 14:00:00|6098.88|6098.88|6102.55|6102.55|6103.34|6103.34|6098.88|6098.88|0
1600437900000|2020-09-18 14:05:00|6102.27|6102.27|6114.37|6114.37|6114.66|6114.66|6098.85|6098.85|0
1600438200000|2020-09-18 14:10:00|6113.99|6113.99|6116.27|6116.27|6116.76|6116.76|6112.11|6112.11|0
1600438500000|2020-09-18 14:15:00|6116.38|6116.38|6112.63|6112.63|6118.7|6118.7|6111.39|6111.39|0
1600438800000|2020-09-18 14:20:00|6113.15|6113.15|6115.46|6115.46|6115.97|6115.97|6110.62|6110.62|0
1600439100000|2020-09-18 14:25:00|6115.35|6115.35|6119.46|6119.46|6120.11|6120.11|6108.81|6108.81|0
1600439400000|2020-09-18 14:30:00|6119.58|6119.58|6109.07|6109.07|6119.58|6119.58|6109.07|6109.07|0
1600439700000|2020-09-18 14:35:00|6109.46|6109.46|6112.82|6112.82|6117.87|6117.87|6105.57|6105.57|0
1600440000000|2020-09-18 14:40:00|6113.2|6113.2|6113.06|6113.06|6117.61|6117.61|6109.62|6109.62|0
1600440300000|2020-09-18 14:45:00|6112.75|6112.75|6113.81|6113.81|6114.48|6114.48|6105.49|6105.49|0
1600440600000|2020-09-18 14:50:00|6116.34|6116.34|6106.54|6106.54|6116.96|6116.96|6106.54|6106.54|0
1600440900000|2020-09-18 14:55:00|6106.43|6106.43|6100.6|6100.6|6106.43|6106.43|6100.6|6100.6|0
1600441200000|2020-09-18 15:00:00|6100.81|6100.81|6111.53|6111.53|6112.1|6112.1|6099.25|6099.25|0
1600441500000|2020-09-18 15:05:00|6112.29|6112.29|6124.22|6124.22|6125.35|6125.35|6112.29|6112.29|0
1600441800000|2020-09-18 15:10:00|6124.51|6124.51|6132.63|6132.63|6133.58|6133.58|6123.06|6123.06|0
1600442100000|2020-09-18 15:15:00|6133.9|6133.9|6120.04|6120.04|6135.19|6135.19|6118.23|6118.23|0
1600442400000|2020-09-18 15:20:00|6119.84|6119.84|6117.81|6117.81|6123.09|6123.09|6117.04|6117.04|0
1600442700000|2020-09-18 15:25:00|6117.7|6117.7|6109.55|6109.55|6117.79|6117.79|6105.3|6105.3|0
1600672500000|2020-09-21 07:15:00|5938.01|5938.01|5953.71|5953.71|5953.75|5953.75|5930.74|5930.74|0
1600672800000|2020-09-21 07:20:00|5953.33|5953.33|5898.34|5898.34|5953.71|5953.71|5897.09|5897.09|0
1600673100000|2020-09-21 07:25:00|5897.76|5897.76|5899.08|5899.08|5900.51|5900.51|5889.98|5889.98|0
1600673400000|2020-09-21 07:30:00|5898.7|5898.7|5870.9|5870.9|5898.91|5898.91|5864.33|5864.33|0
1600673700000|2020-09-21 07:35:00|5871|5871|5858.56|5858.56|5871|5871|5851.04|5851.04|0
1600674000000|2020-09-21 07:40:00|5858.48|5858.48|5846.48|5846.48|5858.48|5858.48|5845.53|5845.53|0
1600674300000|2020-09-21 07:45:00|5846.1|5846.1|5846.93|5846.93|5850.26|5850.26|5840.36|5840.36|0
1600674600000|2020-09-21 07:50:00|5846.55|5846.55|5832.37|5832.37|5846.55|5846.55|5824.67|5824.67|0
1600674900000|2020-09-21 07:55:00|5831.99|5831.99|5852.67|5852.67|5853.23|5853.23|5830.66|5830.66|0
1600675200000|2020-09-21 08:00:00|5853.93|5853.93|5852.89|5852.89|5853.93|5853.93|5844.33|5844.33|0
1600675500000|2020-09-21 08:05:00|5853.65|5853.65|5835.61|5835.61|5856.62|5856.62|5835.61|5835.61|0
1600675800000|2020-09-21 08:10:00|5835.99|5835.99|5840.5|5840.5|5840.5|5840.5|5834.35|5834.35|0
1600676100000|2020-09-21 08:15:00|5840.56|5840.56|5824.72|5824.72|5840.56|5840.56|5823.53|5823.53|0
1600676400000|2020-09-21 08:20:00|5824.15|5824.15|5796.52|5796.52|5824.92|5824.92|5796.41|5796.41|0
1600676700000|2020-09-21 08:25:00|5796.14|5796.14|5787.16|5787.16|5798.64|5798.64|5785.9|5785.9|0
1600677000000|2020-09-21 08:30:00|5786.88|5786.88|5784.8|5784.8|5791.4|5791.4|5779.31|5779.31|0
1600677300000|2020-09-21 08:35:00|5783.66|5783.66|5788.64|5788.64|5788.64|5788.64|5777.83|5777.83|0
1600677600000|2020-09-21 08:40:00|5789.23|5789.23|5784.41|5784.41|5792.2|5792.2|5781.48|5781.48|0
1600677900000|2020-09-21 08:45:00|5784.62|5784.62|5779.24|5779.24|5784.62|5784.62|5775.75|5775.75|0
1600678200000|2020-09-21 08:50:00|5779.62|5779.62|5780.81|5780.81|5785.19|5785.19|5775.63|5775.63|0
1600678500000|2020-09-21 08:55:00|5780.05|5780.05|5788.81|5788.81|5792.02|5792.02|5780.05|5780.05|0
1600678800000|2020-09-21 09:00:00|5788.91|5788.91|5789.4|5789.4|5791.16|5791.16|5786.74|5786.74|0
1600679100000|2020-09-21 09:05:00|5789.78|5789.78|5794.08|5794.08|5801.21|5801.21|5789.78|5789.78|0
1600679400000|2020-09-21 09:10:00|5794.84|5794.84|5810.7|5810.7|5812.64|5812.64|5794.84|5794.84|0
1600679700000|2020-09-21 09:15:00|5810.99|5810.99|5806.89|5806.89|5810.99|5810.99|5802.35|5802.35|0
1600680000000|2020-09-21 09:20:00|5808.16|5808.16|5803.27|5803.27|5813.7|5813.7|5799.56|5799.56|0
1600680300000|2020-09-21 09:25:00|5803.48|5803.48|5793.18|5793.18|5803.87|5803.87|5793.18|5793.18|0
1600680600000|2020-09-21 09:30:00|5791.91|5791.91|5780.62|5780.62|5792.49|5792.49|5780.52|5780.52|0
1600680900000|2020-09-21 09:35:00|5779.36|5779.36|5777.19|5777.19|5782.69|5782.69|5776.9|5776.9|0
1600681200000|2020-09-21 09:40:00|5776.81|5776.81|5778.87|5778.87|5778.87|5778.87|5775.16|5775.16|0
1600681500000|2020-09-21 09:45:00|5778.77|5778.77|5775.98|5775.98|5778.77|5778.77|5772.19|5772.19|0
1600681800000|2020-09-21 09:50:00|5775.22|5775.22|5779.57|5779.57|5779.92|5779.92|5771.59|5771.59|0
1600682100000|2020-09-21 09:55:00|5779.19|5779.19|5764.14|5764.14|5779.7|5779.7|5764.14|5764.14|0
1600682400000|2020-09-21 10:00:00|5762.48|5762.48|5761.78|5761.78|5767.88|5767.88|5761.4|5761.4|0
1600682700000|2020-09-21 10:05:00|5761.49|5761.49|5761.58|5761.58|5761.84|5761.84|5756.23|5756.23|0
1600683000000|2020-09-21 10:10:00|5760.32|5760.32|5751.98|5751.98|5760.32|5760.32|5751.98|5751.98|0
1600683300000|2020-09-21 10:15:00|5751.12|5751.12|5751.62|5751.62|5753.36|5753.36|5747.77|5747.77|0
1600683600000|2020-09-21 10:20:00|5751.91|5751.91|5759.79|5759.79|5759.79|5759.79|5748.9|5748.9|0
1600683900000|2020-09-21 10:25:00|5759.99|5759.99|5760.57|5760.57|5763.6|5763.6|5759.01|5759.01|0
1600684200000|2020-09-21 10:30:00|5760.28|5760.28|5768.79|5768.79|5769.08|5769.08|5757.97|5757.97|0
1600684500000|2020-09-21 10:35:00|5768.41|5768.41|5773.49|5773.49|5775.15|5775.15|5766.65|5766.65|0
1600684800000|2020-09-21 10:40:00|5773.11|5773.11|5764.97|5764.97|5773.11|5773.11|5763.98|5763.98|0
1600685100000|2020-09-21 10:45:00|5764.87|5764.87|5767.82|5767.82|5767.82|5767.82|5762.37|5762.37|0
1600685400000|2020-09-21 10:50:00|5767.72|5767.72|5774.28|5774.28|5774.28|5774.28|5766.47|5766.47|0
1600685700000|2020-09-21 10:55:00|5775.43|5775.43|5785.7|5785.7|5785.7|5785.7|5775.33|5775.33|0
1600686000000|2020-09-21 11:00:00|5786.46|5786.46|5790.84|5790.84|5791.08|5791.08|5786.46|5786.46|0
1600686300000|2020-09-21 11:05:00|5791.7|5791.7|5794.94|5794.94|5795.04|5795.04|5790.24|5790.24|0
1600686600000|2020-09-21 11:10:00|5794.65|5794.65|5805.08|5805.08|5805.08|5805.08|5794.65|5794.65|0
1600686900000|2020-09-21 11:15:00|5804.7|5804.7|5800.63|5800.63|5804.7|5804.7|5799.37|5799.37|0
1600687200000|2020-09-21 11:20:00|5801.01|5801.01|5801.49|5801.49|5803.71|5803.71|5800.53|5800.53|0
1600687500000|2020-09-21 11:25:00|5801.87|5801.87|5800.58|5800.58|5803.01|5803.01|5797.84|5797.84|0
1600687800000|2020-09-21 11:30:00|5799.91|5799.91|5793.38|5793.38|5800.2|5800.2|5793.09|5793.09|0
1600688100000|2020-09-21 11:35:00|5792.11|5792.11|5789.98|5789.98|5795.74|5795.74|5789.34|5789.34|0
1600688400000|2020-09-21 11:40:00|5789.69|5789.69|5786.11|5786.11|5789.9|5789.9|5779.09|5779.09|0
1600688700000|2020-09-21 11:45:00|5785.83|5785.83|5789.42|5789.42|5791.08|5791.08|5785.05|5785.05|0
1600689000000|2020-09-21 11:50:00|5790|5790|5803.33|5803.33|5803.33|5803.33|5790|5790|0
1600689300000|2020-09-21 11:55:00|5803.71|5803.71|5812.64|5812.64|5812.64|5812.64|5803.23|5803.23|0
1600689600000|2020-09-21 12:00:00|5812.35|5812.35|5810.38|5810.38|5812.35|5812.35|5808.41|5808.41|0
1600689900000|2020-09-21 12:05:00|5809.24|5809.24|5805.71|5805.71|5813.99|5813.99|5803.52|5803.52|0
1600690200000|2020-09-21 12:10:00|5806.09|5806.09|5816.93|5816.93|5816.93|5816.93|5802.5|5802.5|0
1600690500000|2020-09-21 12:15:00|5817.31|5817.31|5842.22|5842.22|5842.22|5842.22|5817.31|5817.31|0
1600690800000|2020-09-21 12:20:00|5842.32|5842.32|5829.9|5829.9|5842.32|5842.32|5829.9|5829.9|0
1600691100000|2020-09-21 12:25:00|5830.11|5830.11|5835.44|5835.44|5838.82|5838.82|5826.99|5826.99|0
1600691400000|2020-09-21 12:30:00|5835.82|5835.82|5830.93|5830.93|5839.68|5839.68|5830.65|5830.65|0
1600691700000|2020-09-21 12:35:00|5831.04|5831.04|5844.01|5844.01|5844.01|5844.01|5831.04|5831.04|0
1600692000000|2020-09-21 12:40:00|5842.74|5842.74|5835.72|5835.72|5845.05|5845.05|5835.15|5835.15|0
1600692300000|2020-09-21 12:45:00|5837.37|5837.37|5835.3|5835.3|5840.67|5840.67|5834.92|5834.92|0
1600692600000|2020-09-21 12:50:00|5835.4|5835.4|5835.67|5835.67|5839.52|5839.52|5833.14|5833.14|0
1600692900000|2020-09-21 12:55:00|5835.88|5835.88|5840.19|5840.19|5845.28|5845.28|5835.88|5835.88|0
1600693200000|2020-09-21 13:00:00|5840.57|5840.57|5851.69|5851.69|5851.69|5851.69|5837.49|5837.49|0
1600693500000|2020-09-21 13:05:00|5851.98|5851.98|5832.05|5832.05|5854|5854|5832.05|5832.05|0
1600693800000|2020-09-21 13:10:00|5832.25|5832.25|5841.76|5841.76|5842.35|5842.35|5832.22|5832.22|0
1600694100000|2020-09-21 13:15:00|5843.02|5843.02|5844.38|5844.38|5845.44|5845.44|5843.02|5843.02|0
1600694400000|2020-09-21 13:20:00|5844.96|5844.96|5844.6|5844.6|5845.6|5845.6|5841.48|5841.48|0
1600694700000|2020-09-21 13:25:00|5844.71|5844.71|5855.39|5855.39|5856.3|5856.3|5843.63|5843.63|0
1600695000000|2020-09-21 13:30:00|5855.18|5855.18|5852.03|5852.03|5863.4|5863.4|5849.85|5849.85|0
1600695300000|2020-09-21 13:35:00|5851.75|5851.75|5843.92|5843.92|5851.75|5851.75|5838.62|5838.62|0
1600695600000|2020-09-21 13:40:00|5843.63|5843.63|5835.6|5835.6|5843.63|5843.63|5829.56|5829.56|0
1600695900000|2020-09-21 13:45:00|5835.5|5835.5|5851.18|5851.18|5851.86|5851.86|5833.11|5833.11|0
1600696200000|2020-09-21 13:50:00|5849.91|5849.91|5859.07|5859.07|5860.33|5860.33|5844.02|5844.02|0
1600696500000|2020-09-21 13:55:00|5858.78|5858.78|5857.26|5857.26|5861.42|5861.42|5846.73|5846.73|0
1600696800000|2020-09-21 14:00:00|5857.64|5857.64|5853.57|5853.57|5863.12|5863.12|5851.16|5851.16|0
1600697100000|2020-09-21 14:05:00|5853.86|5853.86|5853.3|5853.3|5853.86|5853.86|5848.47|5848.47|0
1600697400000|2020-09-21 14:10:00|5853.2|5853.2|5852.9|5852.9|5858.24|5858.24|5852.9|5852.9|0
1600697700000|2020-09-21 14:15:00|5852.52|5852.52|5827.65|5827.65|5852.9|5852.9|5827.35|5827.35|0
1600698000000|2020-09-21 14:20:00|5826.79|5826.79|5825.79|5825.79|5829.11|5829.11|5817.07|5817.07|0
1600698300000|2020-09-21 14:25:00|5826.37|5826.37|5816.37|5816.37|5826.37|5826.37|5812.56|5812.56|0
1600698600000|2020-09-21 14:30:00|5816.16|5816.16|5803.21|5803.21|5816.54|5816.54|5802.53|5802.53|0
1600698900000|2020-09-21 14:35:00|5803.49|5803.49|5787.58|5787.58|5803.49|5803.49|5784.19|5784.19|0
1600699200000|2020-09-21 14:40:00|5787.3|5787.3|5782|5782|5793.95|5793.95|5782|5782|0
1600699500000|2020-09-21 14:45:00|5781.71|5781.71|5795.09|5795.09|5795.09|5795.09|5778.89|5778.89|0
1600699800000|2020-09-21 14:50:00|5794.8|5794.8|5789.29|5789.29|5795.66|5795.66|5784.33|5784.33|0
1600700100000|2020-09-21 14:55:00|5788.02|5788.02|5790.5|5790.5|5791.07|5791.07|5783.79|5783.79|0
1600700400000|2020-09-21 15:00:00|5790.29|5790.29|5789.85|5789.85|5790.29|5790.29|5781.31|5781.31|0
1600700700000|2020-09-21 15:05:00|5790.14|5790.14|5792.12|5792.12|5793.59|5793.59|5785.66|5785.66|0
1600701000000|2020-09-21 15:10:00|5792.22|5792.22|5786.03|5786.03|5795.99|5795.99|5786.03|5786.03|0
1600701300000|2020-09-21 15:15:00|5786.13|5786.13|5797.08|5797.08|5831.97|5831.97|5779.94|5779.94|0
1600701600000|2020-09-21 15:20:00|5797.46|5797.46|5787.62|5787.62|5800|5800|5776.01|5776.01|0
1600701900000|2020-09-21 15:25:00|5797.12|5797.12|5777.65|5777.65|5797.12|5797.12|5772.86|5772.86|0
1600758900000|2020-09-22 07:15:00|5736.66|5736.66|5733.08|5733.08|5741.37|5741.37|5726.51|5726.51|0
1600759200000|2020-09-22 07:20:00|5734.73|5734.73|5743.37|5743.37|5752.62|5752.62|5733.16|5733.16|0
1600759500000|2020-09-22 07:25:00|5742.61|5742.61|5721.11|5721.11|5742.61|5742.61|5717.03|5717.03|0
1600759800000|2020-09-22 07:30:00|5722.38|5722.38|5726.18|5726.18|5730.63|5730.63|5715.42|5715.42|0
1600760100000|2020-09-22 07:35:00|5725.89|5725.89|5728.66|5728.66|5728.66|5728.66|5716.58|5716.58|0
1600760400000|2020-09-22 07:40:00|5727.4|5727.4|5729|5729|5733.31|5733.31|5726.64|5726.64|0
1600760700000|2020-09-22 07:45:00|5730.27|5730.27|5750.92|5750.92|5752.06|5752.06|5730.27|5730.27|0
1600761000000|2020-09-22 07:50:00|5750.06|5750.06|5746.96|5746.96|5759.31|5759.31|5746.96|5746.96|0
1600761300000|2020-09-22 07:55:00|5746.54|5746.54|5736.2|5736.2|5746.54|5746.54|5734.65|5734.65|0
1600761600000|2020-09-22 08:00:00|5736.48|5736.48|5731.43|5731.43|5746.14|5746.14|5731.43|5731.43|0
1600761900000|2020-09-22 08:05:00|5731.05|5731.05|5731.06|5731.06|5732.39|5732.39|5722.25|5722.25|0
1600762200000|2020-09-22 08:10:00|5731.63|5731.63|5712.32|5712.32|5731.63|5731.63|5710.38|5710.38|0
1600762500000|2020-09-22 08:15:00|5711.05|5711.05|5708.39|5708.39|5722.11|5722.11|5706.82|5706.82|0
1600762800000|2020-09-22 08:20:00|5706.74|5706.74|5692|5692|5706.74|5706.74|5691.71|5691.71|0
1600763100000|2020-09-22 08:25:00|5692.11|5692.11|5700.22|5700.22|5700.22|5700.22|5688.23|5688.23|0
1600763400000|2020-09-22 08:30:00|5698.96|5698.96|5704.62|5704.62|5709.93|5709.93|5698.96|5698.96|0
1600763700000|2020-09-22 08:35:00|5703.47|5703.47|5693.3|5693.3|5704.62|5704.62|5690.88|5690.88|0
1600764000000|2020-09-22 08:40:00|5692.04|5692.04|5696.53|5696.53|5698.26|5698.26|5690.7|5690.7|0
1600764300000|2020-09-22 08:45:00|5697.8|5697.8|5692.67|5692.67|5702.53|5702.53|5692.67|5692.67|0
1600764600000|2020-09-22 08:50:00|5691.41|5691.41|5691.81|5691.81|5691.92|5691.92|5686.48|5686.48|0
1600764900000|2020-09-22 08:55:00|5690.54|5690.54|5696.54|5696.54|5696.55|5696.55|5690.54|5690.54|0
1600765200000|2020-09-22 09:00:00|5695.39|5695.39|5702.33|5702.33|5702.81|5702.81|5690.63|5690.63|0
1600765500000|2020-09-22 09:05:00|5702.22|5702.22|5707.89|5707.89|5709.81|5709.81|5702.22|5702.22|0
1600765800000|2020-09-22 09:10:00|5709.64|5709.64|5718.18|5718.18|5719.46|5719.46|5708.96|5708.96|0
1600766100000|2020-09-22 09:15:00|5718.47|5718.47|5721.23|5721.23|5723.69|5723.69|5718.47|5718.47|0
1600766400000|2020-09-22 09:20:00|5719.79|5719.79|5724.42|5724.42|5724.42|5724.42|5717.63|5717.63|0
1600766700000|2020-09-22 09:25:00|5723.66|5723.66|5722.95|5722.95|5728.44|5728.44|5721.41|5721.41|0
1600767000000|2020-09-22 09:30:00|5722.75|5722.75|5720.78|5720.78|5722.75|5722.75|5720.45|5720.45|0
1600767300000|2020-09-22 09:35:00|5720.4|5720.4|5718.26|5718.26|5723.32|5723.32|5718.26|5718.26|0
1600767600000|2020-09-22 09:40:00|5718.36|5718.36|5722.6|5722.6|5722.6|5722.6|5718.07|5718.07|0
1600767900000|2020-09-22 09:45:00|5723.86|5723.86|5716.34|5716.34|5724.95|5724.95|5714.08|5714.08|0
1600768200000|2020-09-22 09:50:00|5716.44|5716.44|5712.1|5712.1|5721.85|5721.85|5712.1|5712.1|0
1600768500000|2020-09-22 09:55:00|5713.37|5713.37|5711.63|5711.63|5714.12|5714.12|5708.89|5708.89|0
1600768800000|2020-09-22 10:00:00|5710.15|5710.15|5703.8|5703.8|5710.15|5710.15|5700.6|5700.6|0
1600769100000|2020-09-22 10:05:00|5702.54|5702.54|5700.72|5700.72|5704.12|5704.12|5700.37|5700.37|0
1600769400000|2020-09-22 10:10:00|5701.99|5701.99|5702.29|5702.29|5703.15|5703.15|5698.97|5698.97|0
1600769700000|2020-09-22 10:15:00|5702.08|5702.08|5704.23|5704.23|5705.97|5705.97|5700.93|5700.93|0
1600770000000|2020-09-22 10:20:00|5704.61|5704.61|5720.19|5720.19|5720.19|5720.19|5704.61|5704.61|0
1600770300000|2020-09-22 10:25:00|5720.57|5720.57|5715.07|5715.07|5721.83|5721.83|5714.95|5714.95|0
1600770600000|2020-09-22 10:30:00|5715.45|5715.45|5721.23|5721.23|5721.23|5721.23|5715.45|5715.45|0
1600770900000|2020-09-22 10:35:00|5721.61|5721.61|5719.91|5719.91|5724.88|5724.88|5719.91|5719.91|0
1600771200000|2020-09-22 10:40:00|5719.8|5719.8|5722.86|5722.86|5724.28|5724.28|5717.53|5717.53|0
1600771500000|2020-09-22 10:45:00|5722.76|5722.76|5723.36|5723.36|5723.99|5723.99|5720.95|5720.95|0
1600771800000|2020-09-22 10:50:00|5723.46|5723.46|5724.71|5724.71|5724.81|5724.81|5721.42|5721.42|0
1600772100000|2020-09-22 10:55:00|5725|5725|5727.17|5727.17|5731.25|5731.25|5725|5725|0
1600772400000|2020-09-22 11:00:00|5727.36|5727.36|5730.04|5730.04|5731.6|5731.6|5727.36|5727.36|0
1600772700000|2020-09-22 11:05:00|5729.76|5729.76|5735.32|5735.32|5735.6|5735.6|5729.76|5729.76|0
1600773000000|2020-09-22 11:10:00|5735.59|5735.59|5737.71|5737.71|5739.15|5739.15|5735.59|5735.59|0
1600773300000|2020-09-22 11:15:00|5737.82|5737.82|5751.75|5751.75|5751.75|5751.75|5737.53|5737.53|0
1600773600000|2020-09-22 11:20:00|5751.55|5751.55|5751.72|5751.72|5751.83|5751.83|5749.01|5749.01|0
1600773900000|2020-09-22 11:25:00|5752.1|5752.1|5750.97|5750.97|5752.41|5752.41|5750.69|5750.69|0
1600774200000|2020-09-22 11:30:00|5751.08|5751.08|5747.66|5747.66|5752.03|5752.03|5746.34|5746.34|0
1600774500000|2020-09-22 11:35:00|5747.97|5747.97|5746.89|5746.89|5755.76|5755.76|5746.89|5746.89|0
1600774800000|2020-09-22 11:40:00|5747.27|5747.27|5742.82|5742.82|5747.27|5747.27|5739.9|5739.9|0
1600775100000|2020-09-22 11:45:00|5742.92|5742.92|5730.85|5730.85|5743.21|5743.21|5727.96|5727.96|0
1600775400000|2020-09-22 11:50:00|5730.28|5730.28|5730.11|5730.11|5733.36|5733.36|5725.73|5725.73|0
1600775700000|2020-09-22 11:55:00|5730.4|5730.4|5731.74|5731.74|5734.8|5734.8|5730.4|5730.4|0
1600776000000|2020-09-22 12:00:00|5731.45|5731.45|5731.06|5731.06|5734.76|5734.76|5730.3|5730.3|0
1600776300000|2020-09-22 12:05:00|5731.44|5731.44|5735.16|5735.16|5735.37|5735.37|5730.29|5730.29|0
1600776600000|2020-09-22 12:10:00|5735.06|5735.06|5735.08|5735.08|5737.15|5737.15|5731.93|5731.93|0
1600776900000|2020-09-22 12:15:00|5735.18|5735.18|5734.11|5734.11|5741.88|5741.88|5734.11|5734.11|0
1600777200000|2020-09-22 12:20:00|5734.21|5734.21|5734.86|5734.86|5735.78|5735.78|5731.81|5731.81|0
1600777500000|2020-09-22 12:25:00|5734.76|5734.76|5735.07|5735.07|5738.28|5738.28|5732.96|5732.96|0
1600777800000|2020-09-22 12:30:00|5735.83|5735.83|5736.7|5736.7|5737.77|5737.77|5734|5734|0
1600778100000|2020-09-22 12:35:00|5736.6|5736.6|5736.43|5736.43|5739|5739|5731.97|5731.97|0
1600778400000|2020-09-22 12:40:00|5736.72|5736.72|5735.33|5735.33|5739.58|5739.58|5735.33|5735.33|0
1600778700000|2020-09-22 12:45:00|5734.07|5734.07|5735.82|5735.82|5735.82|5735.82|5732.18|5732.18|0
1600779000000|2020-09-22 12:50:00|5737.09|5737.09|5741.19|5741.19|5742.06|5742.06|5737.09|5737.09|0
1600779300000|2020-09-22 12:55:00|5740.81|5740.81|5742.94|5742.94|5743.33|5743.33|5737.42|5737.42|0
1600779600000|2020-09-22 13:00:00|5743.23|5743.23|5745.66|5745.66|5745.93|5745.93|5742.15|5742.15|0
1600779900000|2020-09-22 13:05:00|5748.19|5748.19|5752|5752|5752.38|5752.38|5747.91|5747.91|0
1600780200000|2020-09-22 13:10:00|5751.62|5751.62|5750.13|5750.13|5754.26|5754.26|5750.13|5750.13|0
1600780500000|2020-09-22 13:15:00|5749.87|5749.87|5749.55|5749.55|5751.1|5751.1|5745.9|5745.9|0
1600780800000|2020-09-22 13:20:00|5749.65|5749.65|5756.38|5756.38|5756.38|5756.38|5748.31|5748.31|0
1600781100000|2020-09-22 13:25:00|5757.24|5757.24|5753.34|5753.34|5761.72|5761.72|5752.76|5752.76|0
1600781400000|2020-09-22 13:30:00|5752.08|5752.08|5742.32|5742.32|5752.08|5752.08|5738.13|5738.13|0
1600781700000|2020-09-22 13:35:00|5742.12|5742.12|5754.82|5754.82|5754.82|5754.82|5739.2|5739.2|0
1600782000000|2020-09-22 13:40:00|5754.54|5754.54|5757.14|5757.14|5761.1|5761.1|5754.54|5754.54|0
1600782300000|2020-09-22 13:45:00|5757.43|5757.43|5752.65|5752.65|5766.46|5766.46|5752.65|5752.65|0
1600782600000|2020-09-22 13:50:00|5752.75|5752.75|5737.08|5737.08|5752.75|5752.75|5737.08|5737.08|0
1600782900000|2020-09-22 13:55:00|5736.88|5736.88|5734.88|5734.88|5746.8|5746.8|5734.5|5734.5|0
1600783200000|2020-09-22 14:00:00|5734.57|5734.57|5738|5738|5742.86|5742.86|5734.49|5734.49|0
1600783500000|2020-09-22 14:05:00|5735.47|5735.47|5742.18|5742.18|5743.83|5743.83|5735.46|5735.46|0
1600783800000|2020-09-22 14:10:00|5742.08|5742.08|5744.96|5744.96|5750.7|5750.7|5740.2|5740.2|0
1600784100000|2020-09-22 14:15:00|5745.72|5745.72|5756.22|5756.22|5756.22|5756.22|5745.72|5745.72|0
1600784400000|2020-09-22 14:20:00|5757.49|5757.49|5746.52|5746.52|5757.78|5757.78|5745.74|5745.74|0
1600784700000|2020-09-22 14:25:00|5746.41|5746.41|5747.01|5747.01|5748.56|5748.56|5741.37|5741.37|0
1600785000000|2020-09-22 14:30:00|5747.39|5747.39|5749.3|5749.3|5754.29|5754.29|5746.7|5746.7|0
1600785300000|2020-09-22 14:35:00|5749.01|5749.01|5742.44|5742.44|5753.99|5753.99|5742.33|5742.33|0
1600785600000|2020-09-22 14:40:00|5741.76|5741.76|5725.6|5725.6|5743.69|5743.69|5725.59|5725.59|0
1600785900000|2020-09-22 14:45:00|5725.71|5725.71|5713.95|5713.95|5725.71|5725.71|5711.04|5711.04|0
1600786200000|2020-09-22 14:50:00|5714.33|5714.33|5707.86|5707.86|5717.46|5717.46|5707.86|5707.86|0
1600786500000|2020-09-22 14:55:00|5707.65|5707.65|5689.59|5689.59|5707.65|5707.65|5689.11|5689.11|0
1600786800000|2020-09-22 15:00:00|5689.39|5689.39|5684.58|5684.58|5694.84|5694.84|5680.11|5680.11|0
1600787100000|2020-09-22 15:05:00|5684.96|5684.96|5687.69|5687.69|5689.23|5689.23|5683.23|5683.23|0
1600787400000|2020-09-22 15:10:00|5689.43|5689.43|5688.25|5688.25|5696.07|5696.07|5681.52|5681.52|0
1600787700000|2020-09-22 15:15:00|5688.14|5688.14|5713.94|5713.94|5716.39|5716.39|5688.14|5688.14|0
1600788000000|2020-09-22 15:20:00|5715.21|5715.21|5707.31|5707.31|5718.13|5718.13|5706.49|5706.49|0
1600788300000|2020-09-22 15:25:00|5707.42|5707.42|5707.98|5707.98|5709.12|5709.12|5700.64|5700.64|0
1600845300000|2020-09-23 07:15:00|5704.09|5704.09|5730.83|5730.83|5731.12|5731.12|5699.74|5699.74|0
1600845600000|2020-09-23 07:20:00|5729.56|5729.56|5742.84|5742.84|5749.21|5749.21|5729.56|5729.56|0
1600845900000|2020-09-23 07:25:00|5744.95|5744.95|5746.32|5746.32|5750.98|5750.98|5736.78|5736.78|0
1600846200000|2020-09-23 07:30:00|5745.94|5745.94|5757.07|5757.07|5759.32|5759.32|5738.22|5738.22|0
1600846500000|2020-09-23 07:35:00|5760.87|5760.87|5769.18|5769.18|5769.47|5769.47|5757|5757|0
1600846800000|2020-09-23 07:40:00|5767.92|5767.92|5791.15|5791.15|5791.15|5791.15|5762.93|5762.93|0
1600847100000|2020-09-23 07:45:00|5791.35|5791.35|5816.1|5816.1|5816.1|5816.1|5790.74|5790.74|0
1600847400000|2020-09-23 07:50:00|5815.81|5815.81|5825.57|5825.57|5827.51|5827.51|5812.21|5812.21|0
1600847700000|2020-09-23 07:55:00|5826.33|5826.33|5832.25|5832.25|5837.2|5837.2|5824.05|5824.05|0
1600848000000|2020-09-23 08:00:00|5832.83|5832.83|5842.37|5842.37|5859.68|5859.68|5832.83|5832.83|0
1600848300000|2020-09-23 08:05:00|5844.9|5844.9|5819.66|5819.66|5844.9|5844.9|5819.66|5819.66|0
1600848600000|2020-09-23 08:10:00|5819.55|5819.55|5819.41|5819.41|5825.04|5825.04|5809|5809|0
1600848900000|2020-09-23 08:15:00|5820.67|5820.67|5825.03|5825.03|5826.64|5826.64|5818.49|5818.49|0
1600849200000|2020-09-23 08:20:00|5824.93|5824.93|5809.59|5809.59|5824.93|5824.93|5808.03|5808.03|0
1600849500000|2020-09-23 08:25:00|5810.85|5810.85|5824.56|5824.56|5824.67|5824.67|5808|5808|0
1600849800000|2020-09-23 08:30:00|5824.85|5824.85|5837.7|5837.7|5837.7|5837.7|5824.85|5824.85|0
1600850100000|2020-09-23 08:35:00|5837.91|5837.91|5853.03|5853.03|5853.13|5853.13|5837.91|5837.91|0
1600850400000|2020-09-23 08:40:00|5852.72|5852.72|5853.67|5853.67|5863.37|5863.37|5852.72|5852.72|0
1600850700000|2020-09-23 08:45:00|5855.51|5855.51|5854.48|5854.48|5857.7|5857.7|5848.66|5848.66|0
1600851000000|2020-09-23 08:50:00|5854.19|5854.19|5856.46|5856.46|5856.72|5856.72|5848.58|5848.58|0
1600851300000|2020-09-23 08:55:00|5856.84|5856.84|5851.36|5851.36|5857.02|5857.02|5849.81|5849.81|0
1600851600000|2020-09-23 09:00:00|5849.93|5849.93|5850.14|5850.14|5852.44|5852.44|5848.66|5848.66|0
1600851900000|2020-09-23 09:05:00|5849.85|5849.85|5845.33|5845.33|5854.37|5854.37|5844.37|5844.37|0
1600852200000|2020-09-23 09:10:00|5845.71|5845.71|5854.22|5854.22|5854.22|5854.22|5845.71|5845.71|0
1600852500000|2020-09-23 09:15:00|5853.84|5853.84|5844.12|5844.12|5858.4|5858.4|5843.84|5843.84|0
1600852800000|2020-09-23 09:20:00|5844.88|5844.88|5846.17|5846.17|5853.3|5853.3|5844.69|5844.69|0
1600853100000|2020-09-23 09:25:00|5847.43|5847.43|5847.46|5847.46|5848.32|5848.32|5843.15|5843.15|0
1600853400000|2020-09-23 09:30:00|5847.57|5847.57|5851.26|5851.26|5854.28|5854.28|5847.57|5847.57|0
1600853700000|2020-09-23 09:35:00|5851.37|5851.37|5846.09|5846.09|5854.97|5854.97|5845.39|5845.39|0
1600854000000|2020-09-23 09:40:00|5846.38|5846.38|5852.77|5852.77|5853.85|5853.85|5846.38|5846.38|0
1600854300000|2020-09-23 09:45:00|5854.04|5854.04|5861.82|5861.82|5861.82|5861.82|5854.04|5854.04|0
1600854600000|2020-09-23 09:50:00|5861.53|5861.53|5873.58|5873.58|5873.68|5873.68|5861.53|5861.53|0
1600854900000|2020-09-23 09:55:00|5873.86|5873.86|5870.1|5870.1|5873.86|5873.86|5866.59|5866.59|0
1600855200000|2020-09-23 10:00:00|5872.64|5872.64|5864.81|5864.81|5873.07|5873.07|5864.52|5864.52|0
1600855500000|2020-09-23 10:05:00|5865.1|5865.1|5865.05|5865.05|5873.77|5873.77|5865.05|5865.05|0
1600855800000|2020-09-23 10:10:00|5863.79|5863.79|5864.34|5864.34|5864.53|5864.53|5861.4|5861.4|0
1600856100000|2020-09-23 10:15:00|5864.55|5864.55|5851.92|5851.92|5868.16|5868.16|5851.92|5851.92|0
1600856400000|2020-09-23 10:20:00|5852.68|5852.68|5870.15|5870.15|5873.07|5873.07|5852.68|5852.68|0
1600856700000|2020-09-23 10:25:00|5869.77|5869.77|5870.91|5870.91|5870.91|5870.91|5866.15|5866.15|0
1600857000000|2020-09-23 10:30:00|5871.3|5871.3|5877.04|5877.04|5878.31|5878.31|5871.01|5871.01|0
1600857300000|2020-09-23 10:35:00|5876.75|5876.75|5859.68|5859.68|5876.75|5876.75|5858.24|5858.24|0
1600857600000|2020-09-23 10:40:00|5858.41|5858.41|5857.54|5857.54|5863.95|5863.95|5857.54|5857.54|0
1600857900000|2020-09-23 10:45:00|5856.27|5856.27|5865.72|5865.72|5865.72|5865.72|5856.27|5856.27|0
1600858200000|2020-09-23 10:50:00|5866.13|5866.13|5869.24|5869.24|5872.13|5872.13|5866.13|5866.13|0
1600858500000|2020-09-23 10:55:00|5868.85|5868.85|5871.38|5871.38|5875.53|5875.53|5867.44|5867.44|0
1600858800000|2020-09-23 11:00:00|5872.65|5872.65|5868.92|5868.92|5873.91|5873.91|5866.96|5866.96|0
1600859100000|2020-09-23 11:05:00|5867.65|5867.65|5867.47|5867.47|5868.35|5868.35|5865.02|5865.02|0
1600859400000|2020-09-23 11:10:00|5867.75|5867.75|5865.18|5865.18|5869|5869|5865.18|5865.18|0
1600859700000|2020-09-23 11:15:00|5862.65|5862.65|5857.36|5857.36|5865.07|5865.07|5855.21|5855.21|0
1600860000000|2020-09-23 11:20:00|5857.65|5857.65|5850.49|5850.49|5858.71|5858.71|5850.49|5850.49|0
1600860300000|2020-09-23 11:25:00|5850.11|5850.11|5847.99|5847.99|5852.06|5852.06|5844.38|5844.38|0
1600860600000|2020-09-23 11:30:00|5847.7|5847.7|5854.76|5854.76|5856.02|5856.02|5847.7|5847.7|0
1600860900000|2020-09-23 11:35:00|5855.04|5855.04|5856.08|5856.08|5856.08|5856.08|5852.38|5852.38|0
1600861200000|2020-09-23 11:40:00|5855.98|5855.98|5846.59|5846.59|5855.98|5855.98|5846.21|5846.21|0
1600861500000|2020-09-23 11:45:00|5846.3|5846.3|5848.02|5848.02|5853.39|5853.39|5846.3|5846.3|0
1600861800000|2020-09-23 11:50:00|5847.26|5847.26|5837.32|5837.32|5847.26|5847.26|5837.32|5837.32|0
1600862100000|2020-09-23 11:55:00|5837.61|5837.61|5833.55|5833.55|5837.88|5837.88|5833.55|5833.55|0
1600862400000|2020-09-23 12:00:00|5834.31|5834.31|5835.65|5835.65|5840.62|5840.62|5831.29|5831.29|0
1600862700000|2020-09-23 12:05:00|5836.03|5836.03|5830.56|5830.56|5839.14|5839.14|5830.56|5830.56|0
1600863000000|2020-09-23 12:10:00|5830.85|5830.85|5830.26|5830.26|5832.88|5832.88|5827.28|5827.28|0
1600863300000|2020-09-23 12:15:00|5830.64|5830.64|5830.39|5830.39|5833.5|5833.5|5827.1|5827.1|0
1600863600000|2020-09-23 12:20:00|5830.17|5830.17|5821.72|5821.72|5830.55|5830.55|5820.42|5820.42|0
1600863900000|2020-09-23 12:25:00|5822.48|5822.48|5827.39|5827.39|5827.97|5827.97|5816.91|5816.91|0
1600864200000|2020-09-23 12:30:00|5828.06|5828.06|5829.18|5829.18|5829.92|5829.92|5828.06|5828.06|0
1600864500000|2020-09-23 12:35:00|5828.8|5828.8|5829.34|5829.34|5830.01|5830.01|5827.97|5827.97|0
1600864800000|2020-09-23 12:40:00|5829.62|5829.62|5827.88|5827.88|5830.88|5830.88|5827.88|5827.88|0
1600865100000|2020-09-23 12:45:00|5829.05|5829.05|5826.96|5826.96|5829.46|5829.46|5823.93|5823.93|0
1600865400000|2020-09-23 12:50:00|5827.07|5827.07|5838.06|5838.06|5838.35|5838.35|5827.07|5827.07|0
1600865700000|2020-09-23 12:55:00|5838.35|5838.35|5832.65|5832.65|5838.66|5838.66|5829.7|5829.7|0
1600866000000|2020-09-23 13:00:00|5831.39|5831.39|5825.36|5825.36|5832.15|5832.15|5825.36|5825.36|0
1600866300000|2020-09-23 13:05:00|5825.65|5825.65|5831.88|5831.88|5834.02|5834.02|5825.65|5825.65|0
1600866600000|2020-09-23 13:10:00|5833.14|5833.14|5833.51|5833.51|5835.67|5835.67|5830.03|5830.03|0
1600866900000|2020-09-23 13:15:00|5833.72|5833.72|5828.91|5828.91|5834.1|5834.1|5828.91|5828.91|0
1600867200000|2020-09-23 13:20:00|5828.7|5828.7|5823.31|5823.31|5831.41|5831.41|5822.34|5822.34|0
1600867500000|2020-09-23 13:25:00|5823.21|5823.21|5818.61|5818.61|5823.21|5823.21|5816.94|5816.94|0
1600867800000|2020-09-23 13:30:00|5819.28|5819.28|5840.35|5840.35|5840.35|5840.35|5815.23|5815.23|0
1600868100000|2020-09-23 13:35:00|5841.87|5841.87|5848.26|5848.26|5851.49|5851.49|5841.87|5841.87|0
1600868400000|2020-09-23 13:40:00|5848.37|5848.37|5842.92|5842.92|5855.17|5855.17|5839.78|5839.78|0
1600868700000|2020-09-23 13:45:00|5841.66|5841.66|5839.03|5839.03|5842.89|5842.89|5836.92|5836.92|0
1600869000000|2020-09-23 13:50:00|5838.74|5838.74|5819.49|5819.49|5842.68|5842.68|5818.22|5818.22|0
1600869300000|2020-09-23 13:55:00|5819.2|5819.2|5819.28|5819.28|5826.12|5826.12|5812.57|5812.57|0
1600869600000|2020-09-23 14:00:00|5819.85|5819.85|5837.02|5837.02|5837.21|5837.21|5819.85|5819.85|0
1600869900000|2020-09-23 14:05:00|5836.74|5836.74|5813.23|5813.23|5836.74|5836.74|5812.94|5812.94|0
1600870200000|2020-09-23 14:10:00|5813.02|5813.02|5807.84|5807.84|5813.1|5813.1|5798.49|5798.49|0
1600870500000|2020-09-23 14:15:00|5809.21|5809.21|5813.55|5813.55|5816.95|5816.95|5801.97|5801.97|0
1600870800000|2020-09-23 14:20:00|5813.17|5813.17|5811.07|5811.07|5817.86|5817.86|5807.54|5807.54|0
1600871100000|2020-09-23 14:25:00|5810.69|5810.69|5825.88|5825.88|5832.17|5832.17|5809.43|5809.43|0
1600871400000|2020-09-23 14:30:00|5825.78|5825.78|5824.37|5824.37|5836.24|5836.24|5821.96|5821.96|0
1600871700000|2020-09-23 14:35:00|5824.08|5824.08|5818.98|5818.98|5824.08|5824.08|5812.98|5812.98|0
1600872000000|2020-09-23 14:40:00|5819.09|5819.09|5825.97|5825.97|5828.87|5828.87|5818.76|5818.76|0
1600872300000|2020-09-23 14:45:00|5826.25|5826.25|5830.76|5830.76|5831.72|5831.72|5823.72|5823.72|0
1600872600000|2020-09-23 14:50:00|5831.05|5831.05|5829.38|5829.38|5831.49|5831.49|5816.91|5816.91|0
1600872900000|2020-09-23 14:55:00|5830.64|5830.64|5819.39|5819.39|5835.52|5835.52|5818.72|5818.72|0
1600873200000|2020-09-23 15:00:00|5819.01|5819.01|5817.33|5817.33|5821.68|5821.68|5812.93|5812.93|0
1600873500000|2020-09-23 15:05:00|5817.71|5817.71|5816.06|5816.06|5824.73|5824.73|5812.26|5812.26|0
1600873800000|2020-09-23 15:10:00|5817.33|5817.33|5809.92|5809.92|5819.66|5819.66|5809.24|5809.24|0
1600874100000|2020-09-23 15:15:00|5810.3|5810.3|5810.52|5810.52|5815.78|5815.78|5806.06|5806.06|0
1600874400000|2020-09-23 15:20:00|5809.26|5809.26|5810.75|5810.75|5811.04|5811.04|5804.23|5804.23|0
1600874700000|2020-09-23 15:25:00|5810.37|5810.37|5798.98|5798.98|5810.58|5810.58|5797.76|5797.76|0
1600931700000|2020-09-24 07:15:00|5715.36|5715.36|5724.95|5724.95|5730.78|5730.78|5707.48|5707.48|0
1600932000000|2020-09-24 07:20:00|5728.75|5728.75|5722.79|5722.79|5731.28|5731.28|5719.14|5719.14|0
1600932300000|2020-09-24 07:25:00|5723.17|5723.17|5715.26|5715.26|5731.51|5731.51|5714.39|5714.39|0
1600932600000|2020-09-24 07:30:00|5714.88|5714.88|5725.67|5725.67|5725.67|5725.67|5699.86|5699.86|0
1600932900000|2020-09-24 07:35:00|5725.46|5725.46|5726.56|5726.56|5729.3|5729.3|5711.33|5711.33|0
1600933200000|2020-09-24 07:40:00|5726.94|5726.94|5732.78|5732.78|5738.99|5738.99|5725.11|5725.11|0
1600933500000|2020-09-24 07:45:00|5733.51|5733.51|5742.38|5742.38|5745.11|5745.11|5731.45|5731.45|0
1600933800000|2020-09-24 07:50:00|5744.91|5744.91|5752.71|5752.71|5753|5753|5742.61|5742.61|0
1600934100000|2020-09-24 07:55:00|5752.14|5752.14|5763.4|5763.4|5763.78|5763.78|5750.71|5750.71|0
1600934400000|2020-09-24 08:00:00|5763.02|5763.02|5745.76|5745.76|5763.78|5763.78|5744.94|5744.94|0
1600934700000|2020-09-24 08:05:00|5743.23|5743.23|5742.86|5742.86|5746.03|5746.03|5742.86|5742.86|0
1600935000000|2020-09-24 08:10:00|5742.48|5742.48|5726.24|5726.24|5746.74|5746.74|5724.98|5724.98|0
1600935300000|2020-09-24 08:15:00|5725.65|5725.65|5731.7|5731.7|5731.7|5731.7|5722.86|5722.86|0
1600935600000|2020-09-24 08:20:00|5730.44|5730.44|5740.91|5740.91|5740.91|5740.91|5729.85|5729.85|0
1600935900000|2020-09-24 08:25:00|5742.05|5742.05|5753.33|5753.33|5754.97|5754.97|5740.21|5740.21|0
1600936200000|2020-09-24 08:30:00|5755.86|5755.86|5757.19|5757.19|5759.04|5759.04|5747.75|5747.75|0
1600936500000|2020-09-24 08:35:00|5759.34|5759.34|5752.23|5752.23|5764.69|5764.69|5752.23|5752.23|0
1600936800000|2020-09-24 08:40:00|5752.02|5752.02|5750.58|5750.58|5755.38|5755.38|5748.1|5748.1|0
1600937100000|2020-09-24 08:45:00|5750.68|5750.68|5751.4|5751.4|5751.5|5751.5|5743.46|5743.46|0
1600937400000|2020-09-24 08:50:00|5751.09|5751.09|5747.13|5747.13|5755.72|5755.72|5747.13|5747.13|0
1600937700000|2020-09-24 08:55:00|5747.51|5747.51|5757.74|5757.74|5757.93|5757.93|5746.94|5746.94|0
1600938000000|2020-09-24 09:00:00|5757.32|5757.32|5755.29|5755.29|5757.62|5757.62|5751.87|5751.87|0
1600938300000|2020-09-24 09:05:00|5755.58|5755.58|5747.53|5747.53|5758.14|5758.14|5745.51|5745.51|0
1600938600000|2020-09-24 09:10:00|5746.67|5746.67|5754.72|5754.72|5754.72|5754.72|5745.12|5745.12|0
1600938900000|2020-09-24 09:15:00|5757.46|5757.46|5760.6|5760.6|5762.36|5762.36|5754.84|5754.84|0
1600939200000|2020-09-24 09:20:00|5760.98|5760.98|5761.5|5761.5|5762.17|5762.17|5757.07|5757.07|0
1600939500000|2020-09-24 09:25:00|5761.88|5761.88|5759.93|5759.93|5765.77|5765.77|5759.82|5759.82|0
1600939800000|2020-09-24 09:30:00|5760.13|5760.13|5758.59|5758.59|5767.81|5767.81|5758.3|5758.3|0
1600940100000|2020-09-24 09:35:00|5759.82|5759.82|5762.11|5762.11|5762.13|5762.13|5759.67|5759.67|0
1600940400000|2020-09-24 09:40:00|5761.35|5761.35|5763.34|5763.34|5768.95|5768.95|5760.63|5760.63|0
1600940700000|2020-09-24 09:45:00|5762.96|5762.96|5760.61|5760.61|5763.74|5763.74|5759.3|5759.3|0
1600941000000|2020-09-24 09:50:00|5759.35|5759.35|5755.33|5755.33|5762.37|5762.37|5753.69|5753.69|0
1600941300000|2020-09-24 09:55:00|5756.6|5756.6|5764.08|5764.08|5764.44|5764.44|5756.22|5756.22|0
1600941600000|2020-09-24 10:00:00|5764.39|5764.39|5776.97|5776.97|5776.97|5776.97|5763.42|5763.42|0
1600941900000|2020-09-24 10:05:00|5777.28|5777.28|5776.63|5776.63|5779.59|5779.59|5773.85|5773.85|0
1600942200000|2020-09-24 10:10:00|5776.92|5776.92|5771.72|5771.72|5780.72|5780.72|5768.71|5768.71|0
1600942500000|2020-09-24 10:15:00|5772.87|5772.87|5772.82|5772.82|5774.14|5774.14|5768.94|5768.94|0
1600942800000|2020-09-24 10:20:00|5773.02|5773.02|5778.54|5778.54|5781.05|5781.05|5772.73|5772.73|0
1600943100000|2020-09-24 10:25:00|5777.96|5777.96|5778.85|5778.85|5779.96|5779.96|5776.69|5776.69|0
1600943400000|2020-09-24 10:30:00|5778.18|5778.18|5781.57|5781.57|5784.6|5784.6|5775.79|5775.79|0
1600943700000|2020-09-24 10:35:00|5781.77|5781.77|5786.87|5786.87|5788.25|5788.25|5781.77|5781.77|0
1600944000000|2020-09-24 10:40:00|5786.97|5786.97|5797.22|5797.22|5797.22|5797.22|5786.51|5786.51|0
1600944300000|2020-09-24 10:45:00|5797.79|5797.79|5808.62|5808.62|5808.62|5808.62|5797.14|5797.14|0
1600944600000|2020-09-24 10:50:00|5809.19|5809.19|5811.55|5811.55|5814.5|5814.5|5809.19|5809.19|0
1600944900000|2020-09-24 10:55:00|5810.98|5810.98|5794.86|5794.86|5813.22|5813.22|5790.39|5790.39|0
1600945200000|2020-09-24 11:00:00|5795.24|5795.24|5798.88|5798.88|5804.98|5804.98|5795.2|5795.2|0
1600945500000|2020-09-24 11:05:00|5798.78|5798.78|5797.49|5797.49|5798.78|5798.78|5796.45|5796.45|0
1600945800000|2020-09-24 11:10:00|5797.2|5797.2|5794.8|5794.8|5797.77|5797.77|5793.69|5793.69|0
1600946100000|2020-09-24 11:15:00|5794.42|5794.42|5796.82|5796.82|5797.88|5797.88|5794.42|5794.42|0
1600946400000|2020-09-24 11:20:00|5796.71|5796.71|5796.48|5796.48|5798.81|5798.81|5794.37|5794.37|0
1600946700000|2020-09-24 11:25:00|5796.19|5796.19|5799.41|5799.41|5799.41|5799.41|5795.41|5795.41|0
1600947000000|2020-09-24 11:30:00|5800.27|5800.27|5805.38|5805.38|5807.13|5807.13|5800.27|5800.27|0
1600947300000|2020-09-24 11:35:00|5805.67|5805.67|5807.39|5807.39|5812.24|5812.24|5804.4|5804.4|0
1600947600000|2020-09-24 11:40:00|5807.01|5807.01|5801.75|5801.75|5808.05|5808.05|5801.75|5801.75|0
1600947900000|2020-09-24 11:45:00|5801.86|5801.86|5804.41|5804.41|5806.16|5806.16|5801.86|5801.86|0
1600948200000|2020-09-24 11:50:00|5803.83|5803.83|5801.74|5801.74|5807.07|5807.07|5801.01|5801.01|0
1600948500000|2020-09-24 11:55:00|5802.02|5802.02|5801.77|5801.77|5807.27|5807.27|5801.36|5801.36|0
1600948800000|2020-09-24 12:00:00|5801.87|5801.87|5789.55|5789.55|5802.16|5802.16|5789.55|5789.55|0
1600949100000|2020-09-24 12:05:00|5789.27|5789.27|5782.99|5782.99|5789.45|5789.45|5781.72|5781.72|0
1600949400000|2020-09-24 12:10:00|5783.28|5783.28|5790.39|5790.39|5792.05|5792.05|5783.28|5783.28|0
1600949700000|2020-09-24 12:15:00|5790.29|5790.29|5794.76|5794.76|5795.05|5795.05|5785.62|5785.62|0
1600950000000|2020-09-24 12:20:00|5794|5794|5785.99|5785.99|5794|5794|5784.52|5784.52|0
1600950300000|2020-09-24 12:25:00|5785.89|5785.89|5781.81|5781.81|5788.47|5788.47|5781.51|5781.51|0
1600950600000|2020-09-24 12:30:00|5782.13|5782.13|5756.54|5756.54|5782.13|5782.13|5756.54|5756.54|0
1600950900000|2020-09-24 12:35:00|5756.83|5756.83|5748.84|5748.84|5758.83|5758.83|5748.3|5748.3|0
1600951200000|2020-09-24 12:40:00|5748.63|5748.63|5748.23|5748.23|5755.28|5755.28|5748.23|5748.23|0
1600951500000|2020-09-24 12:45:00|5749|5749|5756.59|5756.59|5756.59|5756.59|5749|5749|0
1600951800000|2020-09-24 12:50:00|5756.49|5756.49|5761.36|5761.36|5765.14|5765.14|5756.28|5756.28|0
1600952100000|2020-09-24 12:55:00|5761.74|5761.74|5767.83|5767.83|5768.06|5768.06|5761.74|5761.74|0
1600952400000|2020-09-24 13:00:00|5767.54|5767.54|5765.97|5765.97|5769.25|5769.25|5765.97|5765.97|0
1600952700000|2020-09-24 13:05:00|5764.41|5764.41|5755.8|5755.8|5765.47|5765.47|5755.31|5755.31|0
1600953000000|2020-09-24 13:10:00|5755.42|5755.42|5754.56|5754.56|5755.42|5755.42|5750.18|5750.18|0
1600953300000|2020-09-24 13:15:00|5754.46|5754.46|5747.06|5747.06|5754.46|5754.46|5746.66|5746.66|0
1600953600000|2020-09-24 13:20:00|5747.35|5747.35|5746.31|5746.31|5747.35|5747.35|5739.51|5739.51|0
1600953900000|2020-09-24 13:25:00|5745.04|5745.04|5755.59|5755.59|5755.88|5755.88|5745.04|5745.04|0
1600954200000|2020-09-24 13:30:00|5756.35|5756.35|5740.47|5740.47|5759.8|5759.8|5739.5|5739.5|0
1600954500000|2020-09-24 13:35:00|5740.75|5740.75|5722.73|5722.73|5743.38|5743.38|5722.73|5722.73|0
1600954800000|2020-09-24 13:40:00|5722.42|5722.42|5730.63|5730.63|5731.12|5731.12|5713.68|5713.68|0
1600955100000|2020-09-24 13:45:00|5730.24|5730.24|5756.79|5756.79|5757.75|5757.75|5726.65|5726.65|0
1600955400000|2020-09-24 13:50:00|5757.37|5757.37|5754.26|5754.26|5760.57|5760.57|5746.58|5746.58|0
1600955700000|2020-09-24 13:55:00|5756.79|5756.79|5745.16|5745.16|5757|5757|5741.95|5741.95|0
1600956000000|2020-09-24 14:00:00|5744.87|5744.87|5759.84|5759.84|5764.5|5764.5|5744.58|5744.58|0
1600956300000|2020-09-24 14:05:00|5760.45|5760.45|5775.36|5775.36|5776.35|5776.35|5760.45|5760.45|0
1600956600000|2020-09-24 14:10:00|5775.65|5775.65|5765.96|5765.96|5775.65|5775.65|5762.2|5762.2|0
1600956900000|2020-09-24 14:15:00|5766.15|5766.15|5769.74|5769.74|5772.14|5772.14|5760.69|5760.69|0
1600957200000|2020-09-24 14:20:00|5768.88|5768.88|5753.49|5753.49|5768.88|5768.88|5753.49|5753.49|0
1600957500000|2020-09-24 14:25:00|5753.87|5753.87|5753.55|5753.55|5754.65|5754.65|5747.22|5747.22|0
1600957800000|2020-09-24 14:30:00|5753.45|5753.45|5740.04|5740.04|5753.45|5753.45|5737.31|5737.31|0
1600958100000|2020-09-24 14:35:00|5739.75|5739.75|5757.35|5757.35|5758.03|5758.03|5738.49|5738.49|0
1600958400000|2020-09-24 14:40:00|5756.08|5756.08|5750.44|5750.44|5766.14|5766.14|5747.43|5747.43|0
1600958700000|2020-09-24 14:45:00|5750.73|5750.73|5760.1|5760.1|5769.36|5769.36|5750.73|5750.73|0
1600959000000|2020-09-24 14:50:00|5759.71|5759.71|5751.03|5751.03|5759.71|5759.71|5747.72|5747.72|0
1600959300000|2020-09-24 14:55:00|5750.65|5750.65|5750.01|5750.01|5753.18|5753.18|5743.34|5743.34|0
1600959600000|2020-09-24 15:00:00|5749.91|5749.91|5742.99|5742.99|5752.99|5752.99|5742.99|5742.99|0
1600959900000|2020-09-24 15:05:00|5743.56|5743.56|5741.25|5741.25|5752.68|5752.68|5741.25|5741.25|0
1600960200000|2020-09-24 15:10:00|5739.99|5739.99|5755.85|5755.85|5761.73|5761.73|5738.33|5738.33|0
1600960500000|2020-09-24 15:15:00|5755.75|5755.75|5744.65|5744.65|5755.75|5755.75|5743.31|5743.31|0
1600960800000|2020-09-24 15:20:00|5744.36|5744.36|5759.6|5759.6|5761.16|5761.16|5743.29|5743.29|0
1600961100000|2020-09-24 15:25:00|5759.22|5759.22|5754.99|5754.99|5765.6|5765.6|5754.83|5754.83|0
1601018100000|2020-09-25 07:15:00|5781.09|5781.09|5774.78|5774.78|5786.11|5786.11|5768.85|5768.85|0
1601018400000|2020-09-25 07:20:00|5773.34|5773.34|5763.36|5763.36|5777.69|5777.69|5760.13|5760.13|0
1601018700000|2020-09-25 07:25:00|5762.21|5762.21|5770.85|5770.85|5770.85|5770.85|5759.33|5759.33|0
1601019000000|2020-09-25 07:30:00|5772|5772|5781.88|5781.88|5787.41|5787.41|5767.42|5767.42|0
1601019300000|2020-09-25 07:35:00|5782.16|5782.16|5785.25|5785.25|5790.82|5790.82|5779.53|5779.53|0
1601019600000|2020-09-25 07:40:00|5786.11|5786.11|5789.11|5789.11|5792.34|5792.34|5785|5785|0
1601019900000|2020-09-25 07:45:00|5788.83|5788.83|5781.22|5781.22|5789.01|5789.01|5773.65|5773.65|0
1601020200000|2020-09-25 07:50:00|5780.44|5780.44|5778.88|5778.88|5784.29|5784.29|5774.14|5774.14|0
1601020500000|2020-09-25 07:55:00|5778.77|5778.77|5781.17|5781.17|5781.78|5781.78|5773|5773|0
1601020800000|2020-09-25 08:00:00|5781.46|5781.46|5768.88|5768.88|5786.39|5786.39|5768.88|5768.88|0
1601021100000|2020-09-25 08:05:00|5768.59|5768.59|5760.3|5760.3|5769.57|5769.57|5753.97|5753.97|0
1601021400000|2020-09-25 08:10:00|5760.4|5760.4|5753.19|5753.19|5761.27|5761.27|5742.76|5742.76|0
1601021700000|2020-09-25 08:15:00|5752.91|5752.91|5749.4|5749.4|5752.91|5752.91|5743.11|5743.11|0
1601022000000|2020-09-25 08:20:00|5750.67|5750.67|5749|5749|5751.04|5751.04|5746.42|5746.42|0
1601022300000|2020-09-25 08:25:00|5748.8|5748.8|5754.78|5754.78|5756.59|5756.59|5744.84|5744.84|0
1601022600000|2020-09-25 08:30:00|5754.5|5754.5|5759.09|5759.09|5765.04|5765.04|5751.48|5751.48|0
1601022900000|2020-09-25 08:35:00|5758.8|5758.8|5762.16|5762.16|5762.59|5762.59|5757.85|5757.85|0
1601023200000|2020-09-25 08:40:00|5763.03|5763.03|5768.87|5768.87|5769.03|5769.03|5763.03|5763.03|0
1601023500000|2020-09-25 08:45:00|5768.58|5768.58|5775.71|5775.71|5777.04|5777.04|5768.29|5768.29|0
1601023800000|2020-09-25 08:50:00|5776.47|5776.47|5774.99|5774.99|5778.56|5778.56|5772.56|5772.56|0
1601024100000|2020-09-25 08:55:00|5775.37|5775.37|5774.38|5774.38|5777.86|5777.86|5771.75|5771.75|0
1601024400000|2020-09-25 09:00:00|5775.24|5775.24|5774.49|5774.49|5776.08|5776.08|5773.3|5773.3|0
1601024700000|2020-09-25 09:05:00|5774.2|5774.2|5772.6|5772.6|5775.07|5775.07|5772.6|5772.6|0
1601025000000|2020-09-25 09:10:00|5773.67|5773.67|5771.23|5771.23|5776.96|5776.96|5771.23|5771.23|0
1601025300000|2020-09-25 09:15:00|5770.85|5770.85|5772.42|5772.42|5775.29|5775.29|5768.93|5768.93|0
1601025600000|2020-09-25 09:20:00|5773.28|5773.28|5764.91|5764.91|5775.92|5775.92|5764.03|5764.03|0
1601025900000|2020-09-25 09:25:00|5765.01|5765.01|5769.66|5769.66|5771.42|5771.42|5765.01|5765.01|0
1601026200000|2020-09-25 09:30:00|5769.15|5769.15|5756.47|5756.47|5769.15|5769.15|5755.92|5755.92|0
1601026500000|2020-09-25 09:35:00|5755.2|5755.2|5748.95|5748.95|5755.2|5755.2|5748.95|5748.95|0
1601026800000|2020-09-25 09:40:00|5748.37|5748.37|5733.64|5733.64|5748.66|5748.66|5733.64|5733.64|0
1601027100000|2020-09-25 09:45:00|5733.26|5733.26|5736.73|5736.73|5737.98|5737.98|5729.68|5729.68|0
1601027400000|2020-09-25 09:50:00|5736.44|5736.44|5745.31|5745.31|5745.31|5745.31|5733.32|5733.32|0
1601027700000|2020-09-25 09:55:00|5745.69|5745.69|5752.95|5752.95|5753.06|5753.06|5745.4|5745.4|0
1601028000000|2020-09-25 10:00:00|5753.33|5753.33|5756.91|5756.91|5762.9|5762.9|5753.33|5753.33|0
1601028300000|2020-09-25 10:05:00|5756.7|5756.7|5761.47|5761.47|5764.45|5764.45|5755.65|5755.65|0
1601028600000|2020-09-25 10:10:00|5759.83|5759.83|5757.41|5757.41|5762.36|5762.36|5757.02|5757.02|0
1601028900000|2020-09-25 10:15:00|5757.31|5757.31|5738.09|5738.09|5757.31|5757.31|5736.36|5736.36|0
1601029200000|2020-09-25 10:20:00|5737.99|5737.99|5722.26|5722.26|5738.63|5738.63|5722.26|5722.26|0
1601029500000|2020-09-25 10:25:00|5721.97|5721.97|5715.55|5715.55|5721.97|5721.97|5714.16|5714.16|0
1601029800000|2020-09-25 10:30:00|5715.45|5715.45|5721.39|5721.39|5721.39|5721.39|5710.82|5710.82|0
1601030100000|2020-09-25 10:35:00|5721.8|5721.8|5715.71|5715.71|5723.95|5723.95|5715.24|5715.24|0
1601030400000|2020-09-25 10:40:00|5715.43|5715.43|5704.28|5704.28|5715.43|5715.43|5702.41|5702.41|0
1601030700000|2020-09-25 10:45:00|5703.9|5703.9|5697.83|5697.83|5707.4|5707.4|5696.86|5696.86|0
1601031000000|2020-09-25 10:50:00|5697.55|5697.55|5697.11|5697.11|5699.03|5699.03|5692.42|5692.42|0
1601031300000|2020-09-25 10:55:00|5697.87|5697.87|5696.82|5696.82|5698.74|5698.74|5692.67|5692.67|0
1601031600000|2020-09-25 11:00:00|5696.93|5696.93|5704.79|5704.79|5708.74|5708.74|5696.93|5696.93|0
1601031900000|2020-09-25 11:05:00|5704.21|5704.21|5708.41|5708.41|5708.41|5708.41|5691.86|5691.86|0
1601032200000|2020-09-25 11:10:00|5709.27|5709.27|5704.45|5704.45|5711.63|5711.63|5703.19|5703.19|0
1601032500000|2020-09-25 11:15:00|5704.25|5704.25|5706.18|5706.18|5708.84|5708.84|5702.48|5702.48|0
1601032800000|2020-09-25 11:20:00|5707.45|5707.45|5707.83|5707.83|5710.45|5710.45|5705.7|5705.7|0
1601033100000|2020-09-25 11:25:00|5706.56|5706.56|5702.91|5702.91|5707.83|5707.83|5702.24|5702.24|0
1601033400000|2020-09-25 11:30:00|5702.62|5702.62|5718.17|5718.17|5719.43|5719.43|5702.62|5702.62|0
1601033700000|2020-09-25 11:35:00|5717.67|5717.67|5716.46|5716.46|5719.69|5719.69|5712.11|5712.11|0
1601034000000|2020-09-25 11:40:00|5716.18|5716.18|5728.36|5728.36|5728.92|5728.92|5715.71|5715.71|0
1601034300000|2020-09-25 11:45:00|5727.09|5727.09|5730.63|5730.63|5731.23|5731.23|5727.09|5727.09|0
1601034600000|2020-09-25 11:50:00|5731.01|5731.01|5739.37|5739.37|5739.45|5739.45|5731.01|5731.01|0
1601034900000|2020-09-25 11:55:00|5739.75|5739.75|5735.66|5735.66|5740.32|5740.32|5732.16|5732.16|0
1601035200000|2020-09-25 12:00:00|5735.76|5735.76|5741.65|5741.65|5743.96|5743.96|5735.38|5735.38|0
1601035500000|2020-09-25 12:05:00|5741.27|5741.27|5741.66|5741.66|5742.52|5742.52|5741.16|5741.16|0
1601035800000|2020-09-25 12:10:00|5742.04|5742.04|5737.19|5737.19|5742.23|5742.23|5736.82|5736.82|0
1601036100000|2020-09-25 12:15:00|5736.81|5736.81|5730.6|5730.6|5736.81|5736.81|5730.6|5730.6|0
1601036400000|2020-09-25 12:20:00|5729.84|5729.84|5722.17|5722.17|5732.06|5732.06|5722.17|5722.17|0
1601036700000|2020-09-25 12:25:00|5721.96|5721.96|5724.91|5724.91|5725.45|5725.45|5718.15|5718.15|0
1601037000000|2020-09-25 12:30:00|5725.11|5725.11|5721.29|5721.29|5725.11|5725.11|5717.43|5717.43|0
1601037300000|2020-09-25 12:35:00|5721.39|5721.39|5721.54|5721.54|5723.81|5723.81|5719.38|5719.38|0
1601037600000|2020-09-25 12:40:00|5721.16|5721.16|5732.7|5732.7|5732.7|5732.7|5721.16|5721.16|0
1601037900000|2020-09-25 12:45:00|5732.32|5732.32|5729.17|5729.17|5733.42|5733.42|5727.32|5727.32|0
1601038200000|2020-09-25 12:50:00|5729.07|5729.07|5720.07|5720.07|5729.27|5729.27|5719.79|5719.79|0
1601038500000|2020-09-25 12:55:00|5719.97|5719.97|5719.37|5719.37|5720.33|5720.33|5712.09|5712.09|0
1601038800000|2020-09-25 13:00:00|5719.75|5719.75|5725.35|5725.35|5726.61|5726.61|5717.61|5717.61|0
1601039100000|2020-09-25 13:05:00|5725.64|5725.64|5729.96|5729.96|5730.25|5730.25|5725.16|5725.16|0
1601039400000|2020-09-25 13:10:00|5730.72|5730.72|5735.22|5735.22|5735.47|5735.47|5730.61|5730.61|0
1601039700000|2020-09-25 13:15:00|5735.6|5735.6|5735.11|5735.11|5738.42|5738.42|5732.22|5732.22|0
1601040000000|2020-09-25 13:20:00|5735.49|5735.49|5726.48|5726.48|5736.37|5736.37|5726.48|5726.48|0
1601040300000|2020-09-25 13:25:00|5726.37|5726.37|5724.83|5724.83|5728.8|5728.8|5724.83|5724.83|0
1601040600000|2020-09-25 13:30:00|5725.11|5725.11|5730.75|5730.75|5735.16|5735.16|5725.11|5725.11|0
1601040900000|2020-09-25 13:35:00|5732.02|5732.02|5729.69|5729.69|5743.6|5743.6|5727.57|5727.57|0
1601041200000|2020-09-25 13:40:00|5730.07|5730.07|5739.84|5739.84|5745.2|5745.2|5730.07|5730.07|0
1601041500000|2020-09-25 13:45:00|5738.57|5738.57|5733.4|5733.4|5742.91|5742.91|5724.99|5724.99|0
1601041800000|2020-09-25 13:50:00|5732.82|5732.82|5736.1|5736.1|5738.91|5738.91|5725.51|5725.51|0
1601042100000|2020-09-25 13:55:00|5735.72|5735.72|5731.37|5731.37|5739.34|5739.34|5723.82|5723.82|0
1601042400000|2020-09-25 14:00:00|5732.64|5732.64|5738.17|5738.17|5740.6|5740.6|5730.92|5730.92|0
1601042700000|2020-09-25 14:05:00|5738.83|5738.83|5736|5736|5743.53|5743.53|5731.16|5731.16|0
1601043000000|2020-09-25 14:10:00|5735.72|5735.72|5718.93|5718.93|5735.72|5735.72|5716.96|5716.96|0
1601043300000|2020-09-25 14:15:00|5719.03|5719.03|5719.44|5719.44|5722.94|5722.94|5715.52|5715.52|0
1601043600000|2020-09-25 14:20:00|5719.54|5719.54|5731.58|5731.58|5736.51|5736.51|5719.54|5719.54|0
1601043900000|2020-09-25 14:25:00|5732.56|5732.56|5746.64|5746.64|5751.13|5751.13|5732.46|5732.46|0
1601044200000|2020-09-25 14:30:00|5746.36|5746.36|5738.46|5738.46|5746.36|5746.36|5734.8|5734.8|0
1601044500000|2020-09-25 14:35:00|5738.17|5738.17|5745.54|5745.54|5745.54|5745.54|5733.43|5733.43|0
1601044800000|2020-09-25 14:40:00|5745.95|5745.95|5748.78|5748.78|5755.28|5755.28|5741.75|5741.75|0
1601045100000|2020-09-25 14:45:00|5749.18|5749.18|5743.74|5743.74|5759.83|5759.83|5741.88|5741.88|0
1601045400000|2020-09-25 14:50:00|5743.64|5743.64|5749.92|5749.92|5750.91|5750.91|5740.43|5740.43|0
1601045700000|2020-09-25 14:55:00|5749.64|5749.64|5745.28|5745.28|5749.64|5749.64|5741.14|5741.14|0
1601046000000|2020-09-25 15:00:00|5745.94|5745.94|5738.06|5738.06|5749.26|5749.26|5737.77|5737.77|0
1601046300000|2020-09-25 15:05:00|5739.33|5739.33|5736.3|5736.3|5744.56|5744.56|5736.3|5736.3|0
1601046600000|2020-09-25 15:10:00|5735.72|5735.72|5734.58|5734.58|5745.69|5745.69|5731.84|5731.84|0
1601046900000|2020-09-25 15:15:00|5734.97|5734.97|5751.99|5751.99|5751.99|5751.99|5734.45|5734.45|0
1601047200000|2020-09-25 15:20:00|5753.25|5753.25|5752.64|5752.64|5753.93|5753.93|5748.18|5748.18|0
1601047500000|2020-09-25 15:25:00|5752.35|5752.35|5749.66|5749.66|5752.49|5752.49|5745.52|5745.52|0
1601277300000|2020-09-28 07:15:00|5900.75|5900.75|5936.53|5936.53|5936.53|5936.53|5900.75|5900.75|0
1601277600000|2020-09-28 07:20:00|5936.74|5936.74|5932.81|5932.81|5939.2|5939.2|5926.86|5926.86|0
1601277900000|2020-09-28 07:25:00|5934.53|5934.53|5929.45|5929.45|5940.43|5940.43|5924.75|5924.75|0
1601278200000|2020-09-28 07:30:00|5931.99|5931.99|5935.51|5935.51|5945.81|5945.81|5931.67|5931.67|0
1601278500000|2020-09-28 07:35:00|5936.78|5936.78|5936.08|5936.08|5945.05|5945.05|5931.9|5931.9|0
1601278800000|2020-09-28 07:40:00|5935.78|5935.78|5930.75|5930.75|5936.16|5936.16|5923.06|5923.06|0
1601279100000|2020-09-28 07:45:00|5932.02|5932.02|5934.81|5934.81|5941.58|5941.58|5929.77|5929.77|0
1601279400000|2020-09-28 07:50:00|5934.23|5934.23|5931.04|5931.04|5938.55|5938.55|5929.44|5929.44|0
1601279700000|2020-09-28 07:55:00|5931.61|5931.61|5923.06|5923.06|5931.61|5931.61|5917.36|5917.36|0
1601280000000|2020-09-28 08:00:00|5922.76|5922.76|5907.38|5907.38|5922.76|5922.76|5907.38|5907.38|0
1601280300000|2020-09-28 08:05:00|5909.91|5909.91|5929.17|5929.17|5930.61|5930.61|5908.87|5908.87|0
1601280600000|2020-09-28 08:10:00|5929.46|5929.46|5927.69|5927.69|5931.42|5931.42|5922.03|5922.03|0
1601280900000|2020-09-28 08:15:00|5927.98|5927.98|5934.78|5934.78|5934.78|5934.78|5924.95|5924.95|0
1601281200000|2020-09-28 08:20:00|5937.32|5937.32|5930.48|5930.48|5937.32|5937.32|5926.11|5926.11|0
1601281500000|2020-09-28 08:25:00|5930.86|5930.86|5933.34|5933.34|5936.77|5936.77|5930.27|5930.27|0
1601281800000|2020-09-28 08:30:00|5933.72|5933.72|5946.33|5946.33|5947.08|5947.08|5932.77|5932.77|0
1601282100000|2020-09-28 08:35:00|5945.06|5945.06|5947.55|5947.55|5947.75|5947.75|5940.18|5940.18|0
1601282400000|2020-09-28 08:40:00|5948.81|5948.81|5945.61|5945.61|5949.68|5949.68|5944.76|5944.76|0
1601282700000|2020-09-28 08:45:00|5946.88|5946.88|5936.72|5936.72|5948.82|5948.82|5935.86|5935.86|0
1601283000000|2020-09-28 08:50:00|5937.01|5937.01|5933.95|5933.95|5937.01|5937.01|5933.12|5933.12|0
1601283300000|2020-09-28 08:55:00|5932.69|5932.69|5932.79|5932.79|5932.79|5932.79|5925.49|5925.49|0
1601283600000|2020-09-28 09:00:00|5933.07|5933.07|5929.29|5929.29|5940.74|5940.74|5929.29|5929.29|0
1601283900000|2020-09-28 09:05:00|5928.15|5928.15|5936.4|5936.4|5936.4|5936.4|5928.15|5928.15|0
1601284200000|2020-09-28 09:10:00|5936.12|5936.12|5940.99|5940.99|5940.99|5940.99|5932.92|5932.92|0
1601284500000|2020-09-28 09:15:00|5940.7|5940.7|5940.2|5940.2|5940.7|5940.7|5934.64|5934.64|0
1601284800000|2020-09-28 09:20:00|5939.82|5939.82|5951.14|5951.14|5951.89|5951.89|5939.82|5939.82|0
1601285100000|2020-09-28 09:25:00|5951.42|5951.42|5953.74|5953.74|5953.74|5953.74|5948.22|5948.22|0
1601285400000|2020-09-28 09:30:00|5953.64|5953.64|5948.16|5948.16|5956.93|5956.93|5947.87|5947.87|0
1601285700000|2020-09-28 09:35:00|5948.36|5948.36|5952.75|5952.75|5954.02|5954.02|5943.5|5943.5|0
1601286000000|2020-09-28 09:40:00|5953.51|5953.51|5951.35|5951.35|5953.51|5953.51|5950.89|5950.89|0
1601286300000|2020-09-28 09:45:00|5951.55|5951.55|5955.7|5955.7|5955.7|5955.7|5951.46|5951.46|0
1601286600000|2020-09-28 09:50:00|5955.81|5955.81|5965.57|5965.57|5966.15|5966.15|5955.7|5955.7|0
1601286900000|2020-09-28 09:55:00|5965.81|5965.81|5962.04|5962.04|5968.04|5968.04|5961.65|5961.65|0
1601287200000|2020-09-28 10:00:00|5963.31|5963.31|5973.28|5973.28|5973.28|5973.28|5961.21|5961.21|0
1601287500000|2020-09-28 10:05:00|5973.86|5973.86|5982.22|5982.22|5982.22|5982.22|5972.26|5972.26|0
1601287800000|2020-09-28 10:10:00|5983.48|5983.48|5984.32|5984.32|5984.52|5984.52|5982.22|5982.22|0
1601288100000|2020-09-28 10:15:00|5983.65|5983.65|5989.29|5989.29|5989.7|5989.7|5981.41|5981.41|0
1601288400000|2020-09-28 10:20:00|5989.58|5989.58|5987.33|5987.33|5989.78|5989.78|5982.5|5982.5|0
1601288700000|2020-09-28 10:25:00|5988.2|5988.2|5985.35|5985.35|5992.03|5992.03|5984.12|5984.12|0
1601289000000|2020-09-28 10:30:00|5984.09|5984.09|5987.04|5987.04|5990.37|5990.37|5983.8|5983.8|0
1601289300000|2020-09-28 10:35:00|5987.8|5987.8|5982.49|5982.49|5988.37|5988.37|5977.63|5977.63|0
1601289600000|2020-09-28 10:40:00|5981.22|5981.22|5976.4|5976.4|5983.74|5983.74|5976.4|5976.4|0
1601289900000|2020-09-28 10:45:00|5977.77|5977.77|5975.33|5975.33|5979.71|5979.71|5973.7|5973.7|0
1601290200000|2020-09-28 10:50:00|5975.71|5975.71|5979.73|5979.73|5981.74|5981.74|5975.71|5975.71|0
1601290500000|2020-09-28 10:55:00|5980.49|5980.49|5980.11|5980.11|5983.38|5983.38|5980.01|5980.01|0
1601290800000|2020-09-28 11:00:00|5979.07|5979.07|5968.31|5968.31|5980.32|5980.32|5968.31|5968.31|0
1601291100000|2020-09-28 11:05:00|5968.6|5968.6|5974.11|5974.11|5977.1|5977.1|5968.6|5968.6|0
1601291400000|2020-09-28 11:10:00|5974.4|5974.4|5978.92|5978.92|5978.92|5978.92|5971.87|5971.87|0
1601291700000|2020-09-28 11:15:00|5978.16|5978.16|5976.82|5976.82|5985.32|5985.32|5976.16|5976.16|0
1601292000000|2020-09-28 11:20:00|5976.54|5976.54|5984.44|5984.44|5984.94|5984.94|5975.98|5975.98|0
1601292300000|2020-09-28 11:25:00|5984.73|5984.73|5989.23|5989.23|5990.42|5990.42|5984.63|5984.63|0
1601292600000|2020-09-28 11:30:00|5988.65|5988.65|5989.36|5989.36|5993.96|5993.96|5988.37|5988.37|0
1601292900000|2020-09-28 11:35:00|5988.78|5988.78|5990.01|5990.01|5990.81|5990.81|5986.93|5986.93|0
1601293200000|2020-09-28 11:40:00|5988.45|5988.45|5987.52|5987.52|5989.55|5989.55|5982.82|5982.82|0
1601293500000|2020-09-28 11:45:00|5986.26|5986.26|5987.03|5987.03|5988.4|5988.4|5983.86|5983.86|0
1601293800000|2020-09-28 11:50:00|5987.32|5987.32|5994.61|5994.61|5996.37|5996.37|5985.66|5985.66|0
1601294100000|2020-09-28 11:55:00|5994.32|5994.32|6002.9|6002.9|6002.9|6002.9|5993.94|5993.94|0
1601294400000|2020-09-28 12:00:00|6003|6003|6003.01|6003.01|6007.28|6007.28|6002.9|6002.9|0
1601294700000|2020-09-28 12:05:00|6002.9|6002.9|6013.27|6013.27|6013.45|6013.45|6002.9|6002.9|0
1601295000000|2020-09-28 12:10:00|6012.98|6012.98|6013.23|6013.23|6014.29|6014.29|6007.83|6007.83|0
1601295300000|2020-09-28 12:15:00|6011.97|6011.97|6014.91|6014.91|6015.26|6015.26|6009.81|6009.81|0
1601295600000|2020-09-28 12:20:00|6015.49|6015.49|6020.18|6020.18|6020.18|6020.18|6013.85|6013.85|0
1601295900000|2020-09-28 12:25:00|6019.61|6019.61|6013.18|6013.18|6020.1|6020.1|6012.84|6012.84|0
1601296200000|2020-09-28 12:30:00|6012.9|6012.9|6017.25|6017.25|6019.27|6019.27|6012.9|6012.9|0
1601296500000|2020-09-28 12:35:00|6016.96|6016.96|6014.66|6014.66|6017.34|6017.34|6012.55|6012.55|0
1601296800000|2020-09-28 12:40:00|6013.39|6013.39|6012.6|6012.6|6015.53|6015.53|6011.38|6011.38|0
1601297100000|2020-09-28 12:45:00|6012.49|6012.49|6006.9|6006.9|6012.49|6012.49|6005.53|6005.53|0
1601297400000|2020-09-28 12:50:00|6006.61|6006.61|6008.41|6008.41|6010.06|6010.06|6003.2|6003.2|0
1601297700000|2020-09-28 12:55:00|6010.94|6010.94|6009.94|6009.94|6012.29|6012.29|6008.27|6008.27|0
1601298000000|2020-09-28 13:00:00|6009.84|6009.84|6012.87|6012.87|6014.62|6014.62|6008.96|6008.96|0
1601298300000|2020-09-28 13:05:00|6012.98|6012.98|6017.25|6017.25|6017.54|6017.54|6012.98|6012.98|0
1601298600000|2020-09-28 13:10:00|6017.63|6017.63|6019.09|6019.09|6020.56|6020.56|6017.58|6017.58|0
1601298900000|2020-09-28 13:15:00|6018.81|6018.81|6010.61|6010.61|6020.15|6020.15|6010.61|6010.61|0
1601299200000|2020-09-28 13:20:00|6010.71|6010.71|6005.15|6005.15|6010.71|6010.71|6003.25|6003.25|0
1601299500000|2020-09-28 13:25:00|6003.89|6003.89|6009.62|6009.62|6009.62|6009.62|5998.59|5998.59|0
1601299800000|2020-09-28 13:30:00|6009.73|6009.73|6017.4|6017.4|6027.44|6027.44|6009.73|6009.73|0
1601300100000|2020-09-28 13:35:00|6012.34|6012.34|6006.22|6006.22|6013.61|6013.61|6003.12|6003.12|0
1601300400000|2020-09-28 13:40:00|6005.93|6005.93|5996.8|5996.8|6010.1|6010.1|5996.7|5996.7|0
1601300700000|2020-09-28 13:45:00|5997.38|5997.38|6000.95|6000.95|6005.56|6005.56|5995.95|5995.95|0
1601301000000|2020-09-28 13:50:00|6002.21|6002.21|6006.09|6006.09|6010.43|6010.43|6000.36|6000.36|0
1601301300000|2020-09-28 13:55:00|6008.72|6008.72|6022.5|6022.5|6022.5|6022.5|6008.72|6008.72|0
1601301600000|2020-09-28 14:00:00|6022.6|6022.6|6019.4|6019.4|6023.28|6023.28|6016.97|6016.97|0
1601301900000|2020-09-28 14:05:00|6019.61|6019.61|6019.76|6019.76|6023.16|6023.16|6017.34|6017.34|0
1601302200000|2020-09-28 14:10:00|6020.25|6020.25|6028.38|6028.38|6029.13|6029.13|6019.89|6019.89|0
1601302500000|2020-09-28 14:15:00|6028.49|6028.49|6039.08|6039.08|6039.58|6039.58|6028.49|6028.49|0
1601302800000|2020-09-28 14:20:00|6039.19|6039.19|6040.35|6040.35|6047.63|6047.63|6038.91|6038.91|0
1601303100000|2020-09-28 14:25:00|6040.64|6040.64|6031.05|6031.05|6046.52|6046.52|6030.76|6030.76|0
1601303400000|2020-09-28 14:30:00|6031.43|6031.43|6047.6|6047.6|6047.6|6047.6|6031.43|6031.43|0
1601303700000|2020-09-28 14:35:00|6048.17|6048.17|6043.46|6043.46|6048.93|6048.93|6043.17|6043.17|0
1601304000000|2020-09-28 14:40:00|6043.74|6043.74|6043.78|6043.78|6047.95|6047.95|6041.05|6041.05|0
1601304300000|2020-09-28 14:45:00|6043.88|6043.88|6030.19|6030.19|6045.93|6045.93|6030.19|6030.19|0
1601304600000|2020-09-28 14:50:00|6030.57|6030.57|6022.45|6022.45|6031.25|6031.25|6021.41|6021.41|0
1601304900000|2020-09-28 14:55:00|6021.88|6021.88|6016.19|6016.19|6022.26|6022.26|6015.34|6015.34|0
1601305200000|2020-09-28 15:00:00|6016.09|6016.09|6009.49|6009.49|6017.13|6017.13|6007.93|6007.93|0
1601305500000|2020-09-28 15:05:00|6009.87|6009.87|6012.49|6012.49|6013.55|6013.55|6007.34|6007.34|0
1601305800000|2020-09-28 15:10:00|6012.39|6012.39|6009.97|6009.97|6012.56|6012.56|6007.35|6007.35|0
1601306100000|2020-09-28 15:15:00|6010.35|6010.35|6012.67|6012.67|6014.84|6014.84|6008.45|6008.45|0
1601306400000|2020-09-28 15:20:00|6012.96|6012.96|6010.62|6010.62|6013.49|6013.49|6008.85|6008.85|0
1601306700000|2020-09-28 15:25:00|6009.86|6009.86|6014.76|6014.76|6017.56|6017.56|6003.58|6003.58|0
1601363700000|2020-09-29 07:15:00|5969.95|5969.95|5939.93|5939.93|5969.95|5969.95|5939.93|5939.93|0
1601364000000|2020-09-29 07:20:00|5939.55|5939.55|5949.67|5949.67|5951.67|5951.67|5929.67|5929.67|0
1601364300000|2020-09-29 07:25:00|5950.53|5950.53|5950.26|5950.26|5957.37|5957.37|5944.04|5944.04|0
1601364600000|2020-09-29 07:30:00|5950.84|5950.84|5951.19|5951.19|5954.42|5954.42|5943.49|5943.49|0
1601364900000|2020-09-29 07:35:00|5950.61|5950.61|5948.15|5948.15|5952.74|5952.74|5943.49|5943.49|0
1601365200000|2020-09-29 07:40:00|5947.77|5947.77|5943.04|5943.04|5951.17|5951.17|5943.04|5943.04|0
1601365500000|2020-09-29 07:45:00|5942.28|5942.28|5927.95|5927.95|5942.28|5942.28|5927.95|5927.95|0
1601365800000|2020-09-29 07:50:00|5928.24|5928.24|5914.62|5914.62|5930.16|5930.16|5914.56|5914.56|0
1601366100000|2020-09-29 07:55:00|5914.05|5914.05|5918.9|5918.9|5924.59|5924.59|5914.05|5914.05|0
1601366400000|2020-09-29 08:00:00|5918.61|5918.61|5899.13|5899.13|5918.61|5918.61|5899.13|5899.13|0
1601366700000|2020-09-29 08:05:00|5898.56|5898.56|5895.83|5895.83|5904.81|5904.81|5894.49|5894.49|0
1601367000000|2020-09-29 08:10:00|5896.11|5896.11|5901.86|5901.86|5901.86|5901.86|5890.98|5890.98|0
1601367300000|2020-09-29 08:15:00|5903.12|5903.12|5910.12|5910.12|5921.04|5921.04|5903.12|5903.12|0
1601367600000|2020-09-29 08:20:00|5909.54|5909.54|5904.02|5904.02|5912.85|5912.85|5902.37|5902.37|0
1601367900000|2020-09-29 08:25:00|5903.64|5903.64|5909.25|5909.25|5911.33|5911.33|5903.64|5903.64|0
1601368200000|2020-09-29 08:30:00|5908.87|5908.87|5919.3|5919.3|5919.3|5919.3|5908.87|5908.87|0
1601368500000|2020-09-29 08:35:00|5920.57|5920.57|5909.19|5909.19|5920.87|5920.87|5906.69|5906.69|0
1601368800000|2020-09-29 08:40:00|5909.3|5909.3|5897.43|5897.43|5911.04|5911.04|5897.14|5897.14|0
1601369100000|2020-09-29 08:45:00|5897.81|5897.81|5889.97|5889.97|5900.55|5900.55|5889.02|5889.02|0
1601369400000|2020-09-29 08:50:00|5888.82|5888.82|5894.83|5894.83|5896.39|5896.39|5888.44|5888.44|0
1601369700000|2020-09-29 08:55:00|5895.21|5895.21|5893.03|5893.03|5899.4|5899.4|5892.82|5892.82|0
1601370000000|2020-09-29 09:00:00|5893.41|5893.41|5889.39|5889.39|5893.53|5893.53|5889.01|5889.01|0
1601370300000|2020-09-29 09:05:00|5889.68|5889.68|5890.38|5890.38|5896.38|5896.38|5889.51|5889.51|0
1601370600000|2020-09-29 09:10:00|5890.76|5890.76|5888.82|5888.82|5891.14|5891.14|5887.06|5887.06|0
1601370900000|2020-09-29 09:15:00|5886.98|5886.98|5886.97|5886.97|5890.28|5890.28|5886.5|5886.5|0
1601371200000|2020-09-29 09:20:00|5886.59|5886.59|5885.7|5885.7|5888.22|5888.22|5884.93|5884.93|0
1601371500000|2020-09-29 09:25:00|5885.6|5885.6|5886.59|5886.59|5890.92|5890.92|5882.38|5882.38|0
1601371800000|2020-09-29 09:30:00|5886.02|5886.02|5883.43|5883.43|5886.02|5886.02|5881.2|5881.2|0
1601372100000|2020-09-29 09:35:00|5883.57|5883.57|5883.89|5883.89|5883.96|5883.96|5880.69|5880.69|0
1601372400000|2020-09-29 09:40:00|5884.27|5884.27|5884.79|5884.79|5884.79|5884.79|5882.05|5882.05|0
1601372700000|2020-09-29 09:45:00|5884.5|5884.5|5881.07|5881.07|5885.69|5885.69|5880.7|5880.7|0
1601373000000|2020-09-29 09:50:00|5881.45|5881.45|5888.03|5888.03|5888.03|5888.03|5880.95|5880.95|0
1601373300000|2020-09-29 09:55:00|5887.65|5887.65|5887.35|5887.35|5887.8|5887.8|5882.73|5882.73|0
1601373600000|2020-09-29 10:00:00|5887.64|5887.64|5889.38|5889.38|5889.38|5889.38|5885.49|5885.49|0
1601373900000|2020-09-29 10:05:00|5889.59|5889.59|5896.56|5896.56|5897.72|5897.72|5889|5889|0
1601374200000|2020-09-29 10:10:00|5897.83|5897.83|5906.93|5906.93|5910.93|5910.93|5897.83|5897.83|0
1601374500000|2020-09-29 10:15:00|5906.65|5906.65|5903.73|5903.73|5907.91|5907.91|5899.25|5899.25|0
1601374800000|2020-09-29 10:20:00|5902.46|5902.46|5908.59|5908.59|5908.59|5908.59|5900.93|5900.93|0
1601375100000|2020-09-29 10:25:00|5908.97|5908.97|5906.68|5906.68|5908.97|5908.97|5904.55|5904.55|0
1601375400000|2020-09-29 10:30:00|5906.96|5906.96|5911.76|5911.76|5916.23|5916.23|5906.96|5906.96|0
1601375700000|2020-09-29 10:35:00|5911.66|5911.66|5906.57|5906.57|5912.23|5912.23|5906.47|5906.47|0
1601376000000|2020-09-29 10:40:00|5906.86|5906.86|5912.4|5912.4|5914.61|5914.61|5906.86|5906.86|0
1601376300000|2020-09-29 10:45:00|5909.87|5909.87|5910.78|5910.78|5911.95|5911.95|5909.3|5909.3|0
1601376600000|2020-09-29 10:50:00|5911.16|5911.16|5904.12|5904.12|5911.63|5911.63|5904.12|5904.12|0
1601376900000|2020-09-29 10:55:00|5903.91|5903.91|5893|5893|5904.02|5904.02|5893|5893|0
1601377200000|2020-09-29 11:00:00|5893.21|5893.21|5896.68|5896.68|5900.76|5900.76|5893.21|5893.21|0
1601377500000|2020-09-29 11:05:00|5897.06|5897.06|5910.03|5910.03|5910.62|5910.62|5897.06|5897.06|0
1601377800000|2020-09-29 11:10:00|5910.41|5910.41|5909.39|5909.39|5913.08|5913.08|5906.46|5906.46|0
1601378100000|2020-09-29 11:15:00|5909.1|5909.1|5915.18|5915.18|5915.47|5915.47|5904.18|5904.18|0
1601378400000|2020-09-29 11:20:00|5915.12|5915.12|5912.56|5912.56|5916.57|5916.57|5911.6|5911.6|0
1601378700000|2020-09-29 11:25:00|5912.94|5912.94|5918.78|5918.78|5919.55|5919.55|5912.94|5912.94|0
1601379000000|2020-09-29 11:30:00|5918.21|5918.21|5916.52|5916.52|5918.21|5918.21|5915.32|5915.32|0
1601379300000|2020-09-29 11:35:00|5916.23|5916.23|5913.99|5913.99|5916.23|5916.23|5912.84|5912.84|0
1601379600000|2020-09-29 11:40:00|5912.72|5912.72|5913.82|5913.82|5914.88|5914.88|5911.17|5911.17|0
1601379900000|2020-09-29 11:45:00|5911.29|5911.29|5913.13|5913.13|5913.13|5913.13|5911.29|5911.29|0
1601380200000|2020-09-29 11:50:00|5913.51|5913.51|5914.65|5914.65|5916.14|5916.14|5913.21|5913.21|0
1601380500000|2020-09-29 11:55:00|5915.23|5915.23|5917.64|5917.64|5917.75|5917.75|5915.23|5915.23|0
1601380800000|2020-09-29 12:00:00|5917.93|5917.93|5904.7|5904.7|5917.93|5917.93|5904.7|5904.7|0
1601381100000|2020-09-29 12:05:00|5904.32|5904.32|5902.6|5902.6|5904.7|5904.7|5901.6|5901.6|0
1601381400000|2020-09-29 12:10:00|5902.02|5902.02|5896.9|5896.9|5904.54|5904.54|5896.9|5896.9|0
1601381700000|2020-09-29 12:15:00|5897.29|5897.29|5892.42|5892.42|5900.64|5900.64|5890.98|5890.98|0
1601382000000|2020-09-29 12:20:00|5892.53|5892.53|5898.04|5898.04|5898.48|5898.48|5892.53|5892.53|0
1601382300000|2020-09-29 12:25:00|5897.66|5897.66|5908.85|5908.85|5909.41|5909.41|5895.53|5895.53|0
1601382600000|2020-09-29 12:30:00|5909.58|5909.58|5915.16|5915.16|5917.99|5917.99|5909.37|5909.37|0
1601382900000|2020-09-29 12:35:00|5914.95|5914.95|5920.12|5920.12|5920.52|5920.52|5911.15|5911.15|0
1601383200000|2020-09-29 12:40:00|5919.83|5919.83|5922.04|5922.04|5924.32|5924.32|5918.57|5918.57|0
1601383500000|2020-09-29 12:45:00|5921.94|5921.94|5922.97|5922.97|5922.97|5922.97|5921.39|5921.39|0
1601383800000|2020-09-29 12:50:00|5923.26|5923.26|5921.57|5921.57|5924.02|5924.02|5921.28|5921.28|0
1601384100000|2020-09-29 12:55:00|5921.28|5921.28|5922.41|5922.41|5927.05|5927.05|5920.41|5920.41|0
1601384400000|2020-09-29 13:00:00|5922.52|5922.52|5925.32|5925.32|5927.45|5927.45|5921.89|5921.89|0
1601384700000|2020-09-29 13:05:00|5927.85|5927.85|5929.04|5929.04|5929.5|5929.5|5926.59|5926.59|0
1601385000000|2020-09-29 13:10:00|5928.75|5928.75|5928.95|5928.95|5931|5931|5927.57|5927.57|0
1601385300000|2020-09-29 13:15:00|5929.71|5929.71|5935.52|5935.52|5936.99|5936.99|5929.71|5929.71|0
1601385600000|2020-09-29 13:20:00|5935.63|5935.63|5921.69|5921.69|5935.63|5935.63|5916.85|5916.85|0
1601385900000|2020-09-29 13:25:00|5922.95|5922.95|5910.05|5910.05|5927.99|5927.99|5910.05|5910.05|0
1601386200000|2020-09-29 13:30:00|5911.32|5911.32|5913.79|5913.79|5919.95|5919.95|5909.62|5909.62|0
1601386500000|2020-09-29 13:35:00|5914.07|5914.07|5926.91|5926.91|5928.68|5928.68|5914.07|5914.07|0
1601386800000|2020-09-29 13:40:00|5929.44|5929.44|5920|5920|5931.41|5931.41|5920|5920|0
1601387100000|2020-09-29 13:45:00|5921.26|5921.26|5915.12|5915.12|5924.18|5924.18|5915.12|5915.12|0
1601387400000|2020-09-29 13:50:00|5914.36|5914.36|5905.78|5905.78|5914.36|5914.36|5894.39|5894.39|0
1601387700000|2020-09-29 13:55:00|5906.82|5906.82|5911.1|5911.1|5911.31|5911.31|5902.35|5902.35|0
1601388000000|2020-09-29 14:00:00|5911.86|5911.86|5925.23|5925.23|5925.24|5925.24|5911.51|5911.51|0
1601388300000|2020-09-29 14:05:00|5925.99|5925.99|5917.21|5917.21|5926.48|5926.48|5909.93|5909.93|0
1601388600000|2020-09-29 14:10:00|5917.42|5917.42|5928.42|5928.42|5929.76|5929.76|5917.42|5917.42|0
1601388900000|2020-09-29 14:15:00|5928.13|5928.13|5932.56|5932.56|5936.45|5936.45|5928.13|5928.13|0
1601389200000|2020-09-29 14:20:00|5932.84|5932.84|5946.55|5946.55|5947.82|5947.82|5925.27|5925.27|0
1601389500000|2020-09-29 14:25:00|5947.82|5947.82|5937.51|5937.51|5947.92|5947.92|5937.51|5937.51|0
1601389800000|2020-09-29 14:30:00|5937.62|5937.62|5919.12|5919.12|5938.11|5938.11|5919.12|5919.12|0
1601390100000|2020-09-29 14:35:00|5919.7|5919.7|5903.99|5903.99|5919.7|5919.7|5902.18|5902.18|0
1601390400000|2020-09-29 14:40:00|5904.09|5904.09|5907.72|5907.72|5909.91|5909.91|5901.41|5901.41|0
1601390700000|2020-09-29 14:45:00|5907.44|5907.44|5905.14|5905.14|5908.55|5908.55|5900.28|5900.28|0
1601391000000|2020-09-29 14:50:00|5904.56|5904.56|5904.88|5904.88|5906.45|5906.45|5901.79|5901.79|0
1601391300000|2020-09-29 14:55:00|5905.46|5905.46|5909.28|5909.28|5910.15|5910.15|5903.52|5903.52|0
1601391600000|2020-09-29 15:00:00|5909.18|5909.18|5908.34|5908.34|5914.28|5914.28|5905.58|5905.58|0
1601391900000|2020-09-29 15:05:00|5908.44|5908.44|5908.37|5908.37|5913.78|5913.78|5907.97|5907.97|0
1601392200000|2020-09-29 15:10:00|5908.48|5908.48|5912|5912|5916.69|5916.69|5908.48|5908.48|0
1601392500000|2020-09-29 15:15:00|5912.1|5912.1|5917.21|5917.21|5923|5923|5910.84|5910.84|0
1601392800000|2020-09-29 15:20:00|5919.05|5919.05|5929.43|5929.43|5929.43|5929.43|5918.95|5918.95|0
1601393100000|2020-09-29 15:25:00|5929.72|5929.72|5923.79|5923.79|5929.82|5929.82|5921.2|5921.2|0
1601450100000|2020-09-30 07:15:00|5908.56|5908.56|5936.87|5936.87|5938.72|5938.72|5906.79|5906.79|0
1601450400000|2020-09-30 07:20:00|5936.46|5936.46|5927.76|5927.76|5936.46|5936.46|5914.71|5914.71|0
1601450700000|2020-09-30 07:25:00|5928.05|5928.05|5947.19|5947.19|5948.45|5948.45|5921.42|5921.42|0
1601451000000|2020-09-30 07:30:00|5948.33|5948.33|5970.85|5970.85|5970.85|5970.85|5948.33|5948.33|0
1601451300000|2020-09-30 07:35:00|5969.58|5969.58|5961.53|5961.53|5975.15|5975.15|5960.06|5960.06|0
1601451600000|2020-09-30 07:40:00|5960.1|5960.1|5936.82|5936.82|5960.28|5960.28|5936.82|5936.82|0
1601451900000|2020-09-30 07:45:00|5936.24|5936.24|5941.04|5941.04|5943.92|5943.92|5930.67|5930.67|0
1601452200000|2020-09-30 07:50:00|5935.98|5935.98|5932.79|5932.79|5942.45|5942.45|5929.98|5929.98|0
1601452500000|2020-09-30 07:55:00|5933.17|5933.17|5928.64|5928.64|5939.17|5939.17|5927.9|5927.9|0
1601452800000|2020-09-30 08:00:00|5927.49|5927.49|5926.76|5926.76|5927.49|5927.49|5919.39|5919.39|0
1601453100000|2020-09-30 08:05:00|5926.82|5926.82|5906.02|5906.02|5927.56|5927.56|5905.73|5905.73|0
1601453400000|2020-09-30 08:10:00|5906.78|5906.78|5901.13|5901.13|5906.78|5906.78|5897.73|5897.73|0
1601453700000|2020-09-30 08:15:00|5902.4|5902.4|5919.85|5919.85|5919.85|5919.85|5898.71|5898.71|0
1601454000000|2020-09-30 08:20:00|5918.58|5918.58|5908.85|5908.85|5918.58|5918.58|5908.85|5908.85|0
1601454300000|2020-09-30 08:25:00|5911.26|5911.26|5906.37|5906.37|5912.44|5912.44|5906.37|5906.37|0
1601454600000|2020-09-30 08:30:00|5906.96|5906.96|5906.84|5906.84|5912.01|5912.01|5900.22|5900.22|0
1601454900000|2020-09-30 08:35:00|5906.55|5906.55|5907.71|5907.71|5909.71|5909.71|5901.61|5901.61|0
1601455200000|2020-09-30 08:40:00|5909.62|5909.62|5920.47|5920.47|5920.47|5920.47|5909.62|5909.62|0
1601455500000|2020-09-30 08:45:00|5921.19|5921.19|5925.86|5925.86|5928.75|5928.75|5921.07|5921.07|0
1601455800000|2020-09-30 08:50:00|5925.76|5925.76|5933.34|5933.34|5936.16|5936.16|5925.76|5925.76|0
1601456100000|2020-09-30 08:55:00|5932.58|5932.58|5927.78|5927.78|5936.04|5936.04|5926.92|5926.92|0
1601456400000|2020-09-30 09:00:00|5927.68|5927.68|5929.15|5929.15|5930.1|5930.1|5919.38|5919.38|0
1601456700000|2020-09-30 09:05:00|5929.35|5929.35|5935.99|5935.99|5935.99|5935.99|5929.35|5929.35|0
1601457000000|2020-09-30 09:10:00|5936.09|5936.09|5921.45|5921.45|5936.09|5936.09|5921.45|5921.45|0
1601457300000|2020-09-30 09:15:00|5921.16|5921.16|5926.18|5926.18|5926.74|5926.74|5921.16|5921.16|0
1601457600000|2020-09-30 09:20:00|5924.92|5924.92|5926.77|5926.77|5936.18|5936.18|5922.96|5922.96|0
1601457900000|2020-09-30 09:25:00|5927.15|5927.15|5911.96|5911.96|5927.15|5927.15|5911.96|5911.96|0
1601458200000|2020-09-30 09:30:00|5911.94|5911.94|5919.51|5919.51|5924.67|5924.67|5911.94|5911.94|0
1601458500000|2020-09-30 09:35:00|5920.78|5920.78|5923.22|5923.22|5923.22|5923.22|5920.25|5920.25|0
1601458800000|2020-09-30 09:40:00|5923.28|5923.28|5919.98|5919.98|5923.68|5923.68|5918.53|5918.53|0
1601459100000|2020-09-30 09:45:00|5920.36|5920.36|5926.77|5926.77|5926.77|5926.77|5919.08|5919.08|0
1601459400000|2020-09-30 09:50:00|5926.98|5926.98|5914.21|5914.21|5928.57|5928.57|5914.21|5914.21|0
1601459700000|2020-09-30 09:55:00|5914.11|5914.11|5917.47|5917.47|5925.52|5925.52|5914.11|5914.11|0
1601460000000|2020-09-30 10:00:00|5917.09|5917.09|5907.16|5907.16|5918.75|5918.75|5907.16|5907.16|0
1601460300000|2020-09-30 10:05:00|5907.06|5907.06|5905.92|5905.92|5907.64|5907.64|5895.91|5895.91|0
1601460600000|2020-09-30 10:10:00|5906.68|5906.68|5916.31|5916.31|5916.41|5916.41|5903.36|5903.36|0
1601460900000|2020-09-30 10:15:00|5915.05|5915.05|5908.94|5908.94|5916.62|5916.62|5908.38|5908.38|0
1601461200000|2020-09-30 10:20:00|5908.56|5908.56|5905.99|5905.99|5909.08|5909.08|5905.99|5905.99|0
1601461500000|2020-09-30 10:25:00|5906.75|5906.75|5906.64|5906.64|5914.51|5914.51|5905.86|5905.86|0
1601461800000|2020-09-30 10:30:00|5906.36|5906.36|5922.18|5922.18|5922.19|5922.19|5906.36|5906.36|0
1601462100000|2020-09-30 10:35:00|5921.89|5921.89|5919.16|5919.16|5923.72|5923.72|5918.88|5918.88|0
1601462400000|2020-09-30 10:40:00|5919.37|5919.37|5922.18|5922.18|5922.95|5922.95|5918.88|5918.88|0
1601462700000|2020-09-30 10:45:00|5924.71|5924.71|5920.54|5920.54|5926.54|5926.54|5920.32|5920.32|0
1601463000000|2020-09-30 10:50:00|5919.28|5919.28|5906.3|5906.3|5919.28|5919.28|5906.09|5906.09|0
1601463300000|2020-09-30 10:55:00|5905.92|5905.92|5894.38|5894.38|5905.92|5905.92|5894.28|5894.28|0
1601463600000|2020-09-30 11:00:00|5893.62|5893.62|5900.03|5900.03|5900.03|5900.03|5887.69|5887.69|0
1601463900000|2020-09-30 11:05:00|5900.32|5900.32|5892.28|5892.28|5900.33|5900.33|5892.28|5892.28|0
1601464200000|2020-09-30 11:10:00|5892.18|5892.18|5895.51|5895.51|5899.35|5899.35|5892.18|5892.18|0
1601464500000|2020-09-30 11:15:00|5895.89|5895.89|5893.34|5893.34|5896.27|5896.27|5893.34|5893.34|0
1601464800000|2020-09-30 11:20:00|5893.23|5893.23|5896.73|5896.73|5897.01|5897.01|5893.23|5893.23|0
1601465100000|2020-09-30 11:25:00|5895.97|5895.97|5895|5895|5895.97|5895.97|5891.23|5891.23|0
1601465400000|2020-09-30 11:30:00|5893.45|5893.45|5884.88|5884.88|5893.45|5893.45|5883.32|5883.32|0
1601465700000|2020-09-30 11:35:00|5885.26|5885.26|5881.28|5881.28|5885.26|5885.26|5879.26|5879.26|0
1601466000000|2020-09-30 11:40:00|5882.55|5882.55|5883.66|5883.66|5885.32|5885.32|5882.55|5882.55|0
1601466300000|2020-09-30 11:45:00|5883.95|5883.95|5878.77|5878.77|5884.33|5884.33|5878.77|5878.77|0
1601466600000|2020-09-30 11:50:00|5878.48|5878.48|5880.22|5880.22|5880.6|5880.6|5878.48|5878.48|0
1601466900000|2020-09-30 11:55:00|5881.49|5881.49|5878.86|5878.86|5882.66|5882.66|5877|5877|0
1601467200000|2020-09-30 12:00:00|5878.96|5878.96|5877.36|5877.36|5879.84|5879.84|5876.21|5876.21|0
1601467500000|2020-09-30 12:05:00|5877.65|5877.65|5878.5|5878.5|5879.58|5879.58|5875.59|5875.59|0
1601467800000|2020-09-30 12:10:00|5879.18|5879.18|5884.57|5884.57|5884.57|5884.57|5879.18|5879.18|0
1601468100000|2020-09-30 12:15:00|5884.78|5884.78|5892.91|5892.91|5896.96|5896.96|5884.78|5884.78|0
1601468400000|2020-09-30 12:20:00|5893.29|5893.29|5902.6|5902.6|5902.6|5902.6|5893|5893|0
1601468700000|2020-09-30 12:25:00|5902.81|5902.81|5902.1|5902.1|5903.1|5903.1|5900.08|5900.08|0
1601469000000|2020-09-30 12:30:00|5902.28|5902.28|5908.36|5908.36|5911.18|5911.18|5902.28|5902.28|0
1601469300000|2020-09-30 12:35:00|5909.63|5909.63|5913.62|5913.62|5913.91|5913.91|5907.29|5907.29|0
1601469600000|2020-09-30 12:40:00|5914|5914|5917.2|5917.2|5920.36|5920.36|5914|5914|0
1601469900000|2020-09-30 12:45:00|5916.99|5916.99|5909.16|5909.16|5918.81|5918.81|5909.16|5909.16|0
1601470200000|2020-09-30 12:50:00|5909.06|5909.06|5907.71|5907.71|5911.99|5911.99|5905.59|5905.59|0
1601470500000|2020-09-30 12:55:00|5907.5|5907.5|5900.74|5900.74|5907.5|5907.5|5899.76|5899.76|0
1601470800000|2020-09-30 13:00:00|5901.03|5901.03|5901.65|5901.65|5906.31|5906.31|5900.55|5900.55|0
1601471100000|2020-09-30 13:05:00|5902.22|5902.22|5906.38|5906.38|5908.05|5908.05|5898.74|5898.74|0
1601471400000|2020-09-30 13:10:00|5906.09|5906.09|5906.71|5906.71|5910.37|5910.37|5904.83|5904.83|0
1601471700000|2020-09-30 13:15:00|5906.81|5906.81|5898.8|5898.8|5907.19|5907.19|5898.33|5898.33|0
1601472000000|2020-09-30 13:20:00|5898.7|5898.7|5900.68|5900.68|5904.54|5904.54|5898.7|5898.7|0
1601472300000|2020-09-30 13:25:00|5899.41|5899.41|5887.24|5887.24|5899.41|5899.41|5885.98|5885.98|0
1601472600000|2020-09-30 13:30:00|5890.64|5890.64|5916.49|5916.49|5919.33|5919.33|5890.35|5890.35|0
1601472900000|2020-09-30 13:35:00|5916.11|5916.11|5915.22|5915.22|5916.88|5916.88|5910.36|5910.36|0
1601473200000|2020-09-30 13:40:00|5914.64|5914.64|5918.51|5918.51|5918.51|5918.51|5910.7|5910.7|0
1601473500000|2020-09-30 13:45:00|5918.8|5918.8|5920.23|5920.23|5926.95|5926.95|5914.05|5914.05|0
1601473800000|2020-09-30 13:50:00|5919.94|5919.94|5922.96|5922.96|5924.67|5924.67|5919.94|5919.94|0
1601474100000|2020-09-30 13:55:00|5923.34|5923.34|5922.65|5922.65|5928.62|5928.62|5922.65|5922.65|0
1601474400000|2020-09-30 14:00:00|5921|5921|5929.98|5929.98|5933.26|5933.26|5921|5921|0
1601474700000|2020-09-30 14:05:00|5930.37|5930.37|5923.59|5923.59|5931.16|5931.16|5917.38|5917.38|0
1601475000000|2020-09-30 14:10:00|5924.17|5924.17|5911.15|5911.15|5926.04|5926.04|5910.95|5910.95|0
1601475300000|2020-09-30 14:15:00|5910|5910|5909.62|5909.62|5917.57|5917.57|5907.2|5907.2|0
1601475600000|2020-09-30 14:20:00|5910|5910|5912.15|5912.15|5917.03|5917.03|5906.88|5906.88|0
1601475900000|2020-09-30 14:25:00|5910.89|5910.89|5905.74|5905.74|5910.89|5910.89|5902.16|5902.16|0
1601476200000|2020-09-30 14:30:00|5906.5|5906.5|5908.05|5908.05|5915.26|5915.26|5906.12|5906.12|0
1601476500000|2020-09-30 14:35:00|5907.76|5907.76|5906.67|5906.67|5909.44|5909.44|5903.78|5903.78|0
1601476800000|2020-09-30 14:40:00|5906.38|5906.38|5904.97|5904.97|5915.02|5915.02|5898.36|5898.36|0
1601477100000|2020-09-30 14:45:00|5905.35|5905.35|5907.09|5907.09|5911.08|5911.08|5904.97|5904.97|0
1601477400000|2020-09-30 14:50:00|5906.98|5906.98|5903.36|5903.36|5909.89|5909.89|5899.09|5899.09|0
1601477700000|2020-09-30 14:55:00|5903.47|5903.47|5897.22|5897.22|5903.47|5903.47|5893.53|5893.53|0
1601478000000|2020-09-30 15:00:00|5897.51|5897.51|5899.86|5899.86|5902.1|5902.1|5893.82|5893.82|0
1601478300000|2020-09-30 15:05:00|5900.15|5900.15|5898.28|5898.28|5905.51|5905.51|5895.13|5895.13|0
1601478600000|2020-09-30 15:10:00|5898.24|5898.24|5894.88|5894.88|5898.24|5898.24|5891.04|5891.04|0
1601478900000|2020-09-30 15:15:00|5893.61|5893.61|5891.17|5891.17|5896.16|5896.16|5888.96|5888.96|0
1601479200000|2020-09-30 15:20:00|5891.75|5891.75|5879.88|5879.88|5891.75|5891.75|5876.09|5876.09|0
1601479500000|2020-09-30 15:25:00|5881.43|5881.43|5859.72|5859.72|5885.04|5885.04|5859.72|5859.72|0
1601536500000|2020-10-01 07:15:00|5970.14|5970.14|5973.81|5973.81|5978.38|5978.38|5963.1|5963.1|0
1601536800000|2020-10-01 07:20:00|5973.24|5973.24|5976.29|5976.29|5986.82|5986.82|5973.24|5973.24|0
1601537100000|2020-10-01 07:25:00|5976.39|5976.39|5986.94|5986.94|5991.88|5991.88|5974.59|5974.59|0
1601537400000|2020-10-01 07:30:00|5987.7|5987.7|5951.58|5951.58|5988.28|5988.28|5951.17|5951.17|0
1601537700000|2020-10-01 07:35:00|5947.78|5947.78|5938.8|5938.8|5947.78|5947.78|5936.21|5936.21|0
1601538000000|2020-10-01 07:40:00|5936.27|5936.27|5927.96|5927.96|5937.57|5937.57|5925.17|5925.17|0
1601538300000|2020-10-01 07:45:00|5927.76|5927.76|5921.46|5921.46|5931.73|5931.73|5921.46|5921.46|0
1601538600000|2020-10-01 07:50:00|5920.93|5920.93|5936.28|5936.28|5937.84|5937.84|5916.2|5916.2|0
1601538900000|2020-10-01 07:55:00|5935.9|5935.9|5942.39|5942.39|5942.86|5942.86|5931.86|5931.86|0
1601539200000|2020-10-01 08:00:00|5942.68|5942.68|5923.13|5923.13|5949.82|5949.82|5921.6|5921.6|0
1601539500000|2020-10-01 08:05:00|5922.72|5922.72|5917.09|5917.09|5923.07|5923.07|5915.2|5915.2|0
1601539800000|2020-10-01 08:10:00|5916.52|5916.52|5920.39|5920.39|5922.42|5922.42|5914|5914|0
1601540100000|2020-10-01 08:15:00|5920.68|5920.68|5912.04|5912.04|5920.68|5920.68|5912.04|5912.04|0
1601540400000|2020-10-01 08:20:00|5911.62|5911.62|5910.37|5910.37|5912.19|5912.19|5902.23|5902.23|0
1601540700000|2020-10-01 08:25:00|5909.61|5909.61|5897.27|5897.27|5909.61|5909.61|5896.59|5896.59|0
1601541000000|2020-10-01 08:30:00|5897.84|5897.84|5883.04|5883.04|5897.84|5897.84|5883.04|5883.04|0
1601541300000|2020-10-01 08:35:00|5881.14|5881.14|5877.19|5877.19|5884.75|5884.75|5871.91|5871.91|0
1601541600000|2020-10-01 08:40:00|5876.07|5876.07|5875.21|5875.21|5877.75|5877.75|5864.96|5864.96|0
1601541900000|2020-10-01 08:45:00|5875.59|5875.59|5890.74|5890.74|5891.1|5891.1|5873.94|5873.94|0
1601542200000|2020-10-01 08:50:00|5889.48|5889.48|5880.49|5880.49|5889.48|5889.48|5878.47|5878.47|0
1601542500000|2020-10-01 08:55:00|5880.21|5880.21|5874.79|5874.79|5880.21|5880.21|5873.69|5873.69|0
1601542800000|2020-10-01 09:00:00|5874.5|5874.5|5889.83|5889.83|5890.39|5890.39|5874.31|5874.31|0
1601543100000|2020-10-01 09:05:00|5890.13|5890.13|5888.16|5888.16|5890.13|5890.13|5883.39|5883.39|0
1601543400000|2020-10-01 09:10:00|5888.45|5888.45|5894.35|5894.35|5894.35|5894.35|5888.45|5888.45|0
1601543700000|2020-10-01 09:15:00|5895.62|5895.62|5912.14|5912.14|5912.14|5912.14|5893.99|5893.99|0
1601544000000|2020-10-01 09:20:00|5912.71|5912.71|5920.49|5920.49|5920.49|5920.49|5910.03|5910.03|0
1601544300000|2020-10-01 09:25:00|5920.2|5920.2|5923.58|5923.58|5924.34|5924.34|5919.13|5919.13|0
1601544600000|2020-10-01 09:30:00|5923.27|5923.27|5923.55|5923.55|5925.6|5925.6|5915.57|5915.57|0
1601544900000|2020-10-01 09:35:00|5923.26|5923.26|5922.47|5922.47|5923.26|5923.26|5908.61|5908.61|0
1601545200000|2020-10-01 09:40:00|5921.61|5921.61|5921.1|5921.1|5926.56|5926.56|5919.48|5919.48|0
1601545500000|2020-10-01 09:45:00|5921.2|5921.2|5927.92|5927.92|5930.52|5930.52|5921.2|5921.2|0
1601545800000|2020-10-01 09:50:00|5928.02|5928.02|5915.8|5915.8|5928.13|5928.13|5915.8|5915.8|0
1601546100000|2020-10-01 09:55:00|5915.9|5915.9|5921.1|5921.1|5923.53|5923.53|5913.02|5913.02|0
1601546400000|2020-10-01 10:00:00|5920.81|5920.81|5923|5923|5924.87|5924.87|5916.05|5916.05|0
1601546700000|2020-10-01 10:05:00|5923.17|5923.17|5920.72|5920.72|5927.95|5927.95|5918.4|5918.4|0
1601547000000|2020-10-01 10:10:00|5920.82|5920.82|5917.79|5917.79|5925.79|5925.79|5917.79|5917.79|0
1601547300000|2020-10-01 10:15:00|5917.41|5917.41|5924.49|5924.49|5924.49|5924.49|5914.88|5914.88|0
1601547600000|2020-10-01 10:20:00|5924.21|5924.21|5926.52|5926.52|5926.52|5926.52|5924.21|5924.21|0
1601547900000|2020-10-01 10:25:00|5927.3|5927.3|5928.94|5928.94|5930.29|5930.29|5926.63|5926.63|0
1601548200000|2020-10-01 10:30:00|5928.83|5928.83|5922.67|5922.67|5928.83|5928.83|5922.48|5922.48|0
1601548500000|2020-10-01 10:35:00|5921.4|5921.4|5922.88|5922.88|5922.98|5922.98|5919.47|5919.47|0
1601548800000|2020-10-01 10:40:00|5922.99|5922.99|5924.76|5924.76|5926.09|5926.09|5920.66|5920.66|0
1601549100000|2020-10-01 10:45:00|5925.04|5925.04|5928.34|5928.34|5930.09|5930.09|5925.04|5925.04|0
1601549400000|2020-10-01 10:50:00|5928.14|5928.14|5924.38|5924.38|5930.96|5930.96|5922.22|5922.22|0
1601549700000|2020-10-01 10:55:00|5926.91|5926.91|5925.74|5925.74|5929.67|5929.67|5925.74|5925.74|0
1601550000000|2020-10-01 11:00:00|5925.64|5925.64|5928.28|5928.28|5930.51|5930.51|5925.53|5925.53|0
1601550300000|2020-10-01 11:05:00|5928.18|5928.18|5934.09|5934.09|5935.35|5935.35|5927.75|5927.75|0
1601550600000|2020-10-01 11:10:00|5934.37|5934.37|5942.31|5942.31|5942.31|5942.31|5934.37|5934.37|0
1601550900000|2020-10-01 11:15:00|5942.69|5942.69|5932.47|5932.47|5942.69|5942.69|5931.4|5931.4|0
1601551200000|2020-10-01 11:20:00|5932.57|5932.57|5936.74|5936.74|5937.81|5937.81|5932.2|5932.2|0
1601551500000|2020-10-01 11:25:00|5937.15|5937.15|5937.42|5937.42|5942.19|5942.19|5936.76|5936.76|0
1601551800000|2020-10-01 11:30:00|5937.99|5937.99|5945.44|5945.44|5945.6|5945.6|5937.99|5937.99|0
1601552100000|2020-10-01 11:35:00|5946.3|5946.3|5953.04|5953.04|5956.42|5956.42|5946.19|5946.19|0
1601552400000|2020-10-01 11:40:00|5953.33|5953.33|5938.89|5938.89|5954.43|5954.43|5938.6|5938.6|0
1601552700000|2020-10-01 11:45:00|5939.18|5939.18|5938.55|5938.55|5942.02|5942.02|5937.11|5937.11|0
1601553000000|2020-10-01 11:50:00|5938.26|5938.26|5935.37|5935.37|5938.26|5938.26|5932.04|5932.04|0
1601553300000|2020-10-01 11:55:00|5935.66|5935.66|5941.88|5941.88|5949.03|5949.03|5935.66|5935.66|0
1601553600000|2020-10-01 12:00:00|5941.77|5941.77|5939.92|5939.92|5941.77|5941.77|5937.71|5937.71|0
1601553900000|2020-10-01 12:05:00|5936.81|5936.81|5928.2|5928.2|5937.39|5937.39|5927.91|5927.91|0
1601554200000|2020-10-01 12:10:00|5928.3|5928.3|5923.74|5923.74|5930.04|5930.04|5918.41|5918.41|0
1601554500000|2020-10-01 12:15:00|5923.17|5923.17|5900.15|5900.15|5923.17|5923.17|5899.27|5899.27|0
1601554800000|2020-10-01 12:20:00|5899.86|5899.86|5898.34|5898.34|5899.86|5899.86|5891.46|5891.46|0
1601555100000|2020-10-01 12:25:00|5897.07|5897.07|5902.6|5902.6|5902.6|5902.6|5893.86|5893.86|0
1601555400000|2020-10-01 12:30:00|5902.7|5902.7|5903.89|5903.89|5910.76|5910.76|5902.7|5902.7|0
1601555700000|2020-10-01 12:35:00|5904.46|5904.46|5906.13|5906.13|5907.07|5907.07|5903.39|5903.39|0
1601556000000|2020-10-01 12:40:00|5905.84|5905.84|5907.73|5907.73|5909.86|5909.86|5905.43|5905.43|0
1601556300000|2020-10-01 12:45:00|5907.62|5907.62|5898.19|5898.19|5907.91|5907.91|5897.98|5897.98|0
1601556600000|2020-10-01 12:50:00|5899.05|5899.05|5898.9|5898.9|5902.02|5902.02|5896.1|5896.1|0
1601556900000|2020-10-01 12:55:00|5898.33|5898.33|5886.94|5886.94|5898.33|5898.33|5886.65|5886.65|0
1601557200000|2020-10-01 13:00:00|5887.14|5887.14|5891.91|5891.91|5892.86|5892.86|5886.66|5886.66|0
1601557500000|2020-10-01 13:05:00|5891.8|5891.8|5884.54|5884.54|5893.45|5893.45|5882.25|5882.25|0
1601557800000|2020-10-01 13:10:00|5883.97|5883.97|5884.9|5884.9|5888.38|5888.38|5881.58|5881.58|0
1601558100000|2020-10-01 13:15:00|5884.8|5884.8|5879.32|5879.32|5889.37|5889.37|5879.32|5879.32|0
1601558400000|2020-10-01 13:20:00|5878.06|5878.06|5890.46|5890.46|5893.83|5893.83|5878.06|5878.06|0
1601558700000|2020-10-01 13:25:00|5890.35|5890.35|5900.41|5900.41|5900.98|5900.98|5889.97|5889.97|0
1601559000000|2020-10-01 13:30:00|5900.7|5900.7|5916.61|5916.61|5924.68|5924.68|5900.7|5900.7|0
1601559300000|2020-10-01 13:35:00|5917.78|5917.78|5910.97|5910.97|5924.28|5924.28|5910.97|5910.97|0
1601559600000|2020-10-01 13:40:00|5910.68|5910.68|5908.05|5908.05|5917.46|5917.46|5908.05|5908.05|0
1601559900000|2020-10-01 13:45:00|5907.66|5907.66|5905.18|5905.18|5910.31|5910.31|5900.34|5900.34|0
1601560200000|2020-10-01 13:50:00|5905.29|5905.29|5887.4|5887.4|5906.15|5906.15|5886.15|5886.15|0
1601560500000|2020-10-01 13:55:00|5887.61|5887.61|5898.16|5898.16|5899.9|5899.9|5885.1|5885.1|0
1601560800000|2020-10-01 14:00:00|5896.9|5896.9|5876.7|5876.7|5897.29|5897.29|5875.96|5875.96|0
1601561100000|2020-10-01 14:05:00|5875.98|5875.98|5852.58|5852.58|5875.98|5875.98|5852.06|5852.06|0
1601561400000|2020-10-01 14:10:00|5855.39|5855.39|5863.22|5863.22|5864.59|5864.59|5850.8|5850.8|0
1601561700000|2020-10-01 14:15:00|5863.02|5863.02|5871.37|5871.37|5876.06|5876.06|5863.02|5863.02|0
1601562000000|2020-10-01 14:20:00|5871.09|5871.09|5871.39|5871.39|5871.39|5871.39|5865.58|5865.58|0
1601562300000|2020-10-01 14:25:00|5871.1|5871.1|5869.69|5869.69|5871.1|5871.1|5864.55|5864.55|0
1601562600000|2020-10-01 14:30:00|5869.4|5869.4|5882.24|5882.24|5886.03|5886.03|5865.92|5865.92|0
1601562900000|2020-10-01 14:35:00|5881.48|5881.48|5886.72|5886.72|5888.08|5888.08|5880.71|5880.71|0
1601563200000|2020-10-01 14:40:00|5886.82|5886.82|5889.12|5889.12|5890.87|5890.87|5883.86|5883.86|0
1601563500000|2020-10-01 14:45:00|5890.38|5890.38|5887.6|5887.6|5891.03|5891.03|5879.28|5879.28|0
1601563800000|2020-10-01 14:50:00|5887.71|5887.71|5895.18|5895.18|5898.02|5898.02|5887.42|5887.42|0
1601564100000|2020-10-01 14:55:00|5895.56|5895.56|5887.57|5887.57|5895.95|5895.95|5883.81|5883.81|0
1601564400000|2020-10-01 15:00:00|5888.14|5888.14|5897.33|5897.33|5900.54|5900.54|5884.49|5884.49|0
1601564700000|2020-10-01 15:05:00|5896.66|5896.66|5884.56|5884.56|5897.04|5897.04|5884.56|5884.56|0
1601565000000|2020-10-01 15:10:00|5884.67|5884.67|5888.9|5888.9|5888.9|5888.9|5883.69|5883.69|0
1601565300000|2020-10-01 15:15:00|5889.49|5889.49|5892.1|5892.1|5900.6|5900.6|5889.39|5889.39|0
1601565600000|2020-10-01 15:20:00|5892.48|5892.48|5889.86|5889.86|5897.23|5897.23|5889.39|5889.39|0
1601565900000|2020-10-01 15:25:00|5889.58|5889.58|5884.58|5884.58|5894.24|5894.24|5884.58|5884.58|0
1601536500000|2020-10-01 07:15:00|5970.14|5970.14|5973.81|5973.81|5978.38|5978.38|5963.1|5963.1|0
1601536800000|2020-10-01 07:20:00|5973.24|5973.24|5976.29|5976.29|5986.82|5986.82|5973.24|5973.24|0
1601537100000|2020-10-01 07:25:00|5976.39|5976.39|5986.94|5986.94|5991.88|5991.88|5974.59|5974.59|0
1601537400000|2020-10-01 07:30:00|5987.7|5987.7|5951.58|5951.58|5988.28|5988.28|5951.17|5951.17|0
1601537700000|2020-10-01 07:35:00|5947.78|5947.78|5938.8|5938.8|5947.78|5947.78|5936.21|5936.21|0
1601538000000|2020-10-01 07:40:00|5936.27|5936.27|5927.96|5927.96|5937.57|5937.57|5925.17|5925.17|0
1601538300000|2020-10-01 07:45:00|5927.76|5927.76|5921.46|5921.46|5931.73|5931.73|5921.46|5921.46|0
1601538600000|2020-10-01 07:50:00|5920.93|5920.93|5936.28|5936.28|5937.84|5937.84|5916.2|5916.2|0
1601538900000|2020-10-01 07:55:00|5935.9|5935.9|5942.39|5942.39|5942.86|5942.86|5931.86|5931.86|0
1601539200000|2020-10-01 08:00:00|5942.68|5942.68|5923.13|5923.13|5949.82|5949.82|5921.6|5921.6|0
1601539500000|2020-10-01 08:05:00|5922.72|5922.72|5917.09|5917.09|5923.07|5923.07|5915.2|5915.2|0
1601539800000|2020-10-01 08:10:00|5916.52|5916.52|5920.39|5920.39|5922.42|5922.42|5914|5914|0
1601540100000|2020-10-01 08:15:00|5920.68|5920.68|5912.04|5912.04|5920.68|5920.68|5912.04|5912.04|0
1601540400000|2020-10-01 08:20:00|5911.62|5911.62|5910.37|5910.37|5912.19|5912.19|5902.23|5902.23|0
1601540700000|2020-10-01 08:25:00|5909.61|5909.61|5897.27|5897.27|5909.61|5909.61|5896.59|5896.59|0
1601541000000|2020-10-01 08:30:00|5897.84|5897.84|5883.04|5883.04|5897.84|5897.84|5883.04|5883.04|0
1601541300000|2020-10-01 08:35:00|5881.14|5881.14|5877.19|5877.19|5884.75|5884.75|5871.91|5871.91|0
1601541600000|2020-10-01 08:40:00|5876.07|5876.07|5875.21|5875.21|5877.75|5877.75|5864.96|5864.96|0
1601541900000|2020-10-01 08:45:00|5875.59|5875.59|5890.74|5890.74|5891.1|5891.1|5873.94|5873.94|0
1601542200000|2020-10-01 08:50:00|5889.48|5889.48|5880.49|5880.49|5889.48|5889.48|5878.47|5878.47|0
1601542500000|2020-10-01 08:55:00|5880.21|5880.21|5874.79|5874.79|5880.21|5880.21|5873.69|5873.69|0
1601542800000|2020-10-01 09:00:00|5874.5|5874.5|5889.83|5889.83|5890.39|5890.39|5874.31|5874.31|0
1601543100000|2020-10-01 09:05:00|5890.13|5890.13|5888.16|5888.16|5890.13|5890.13|5883.39|5883.39|0
1601543400000|2020-10-01 09:10:00|5888.45|5888.45|5894.35|5894.35|5894.35|5894.35|5888.45|5888.45|0
1601543700000|2020-10-01 09:15:00|5895.62|5895.62|5912.14|5912.14|5912.14|5912.14|5893.99|5893.99|0
1601544000000|2020-10-01 09:20:00|5912.71|5912.71|5920.49|5920.49|5920.49|5920.49|5910.03|5910.03|0
1601544300000|2020-10-01 09:25:00|5920.2|5920.2|5923.58|5923.58|5924.34|5924.34|5919.13|5919.13|0
1601544600000|2020-10-01 09:30:00|5923.27|5923.27|5923.55|5923.55|5925.6|5925.6|5915.57|5915.57|0
1601544900000|2020-10-01 09:35:00|5923.26|5923.26|5922.47|5922.47|5923.26|5923.26|5908.61|5908.61|0
1601545200000|2020-10-01 09:40:00|5921.61|5921.61|5921.1|5921.1|5926.56|5926.56|5919.48|5919.48|0
1601545500000|2020-10-01 09:45:00|5921.2|5921.2|5927.92|5927.92|5930.52|5930.52|5921.2|5921.2|0
1601545800000|2020-10-01 09:50:00|5928.02|5928.02|5915.8|5915.8|5928.13|5928.13|5915.8|5915.8|0
1601546100000|2020-10-01 09:55:00|5915.9|5915.9|5921.1|5921.1|5923.53|5923.53|5913.02|5913.02|0
1601546400000|2020-10-01 10:00:00|5920.81|5920.81|5923|5923|5924.87|5924.87|5916.05|5916.05|0
1601546700000|2020-10-01 10:05:00|5923.17|5923.17|5920.72|5920.72|5927.95|5927.95|5918.4|5918.4|0
1601547000000|2020-10-01 10:10:00|5920.82|5920.82|5917.79|5917.79|5925.79|5925.79|5917.79|5917.79|0
1601547300000|2020-10-01 10:15:00|5917.41|5917.41|5924.49|5924.49|5924.49|5924.49|5914.88|5914.88|0
1601547600000|2020-10-01 10:20:00|5924.21|5924.21|5926.52|5926.52|5926.52|5926.52|5924.21|5924.21|0
1601547900000|2020-10-01 10:25:00|5927.3|5927.3|5928.94|5928.94|5930.29|5930.29|5926.63|5926.63|0
1601548200000|2020-10-01 10:30:00|5928.83|5928.83|5922.67|5922.67|5928.83|5928.83|5922.48|5922.48|0
1601548500000|2020-10-01 10:35:00|5921.4|5921.4|5922.88|5922.88|5922.98|5922.98|5919.47|5919.47|0
1601548800000|2020-10-01 10:40:00|5922.99|5922.99|5924.76|5924.76|5926.09|5926.09|5920.66|5920.66|0
1601549100000|2020-10-01 10:45:00|5925.04|5925.04|5928.34|5928.34|5930.09|5930.09|5925.04|5925.04|0
1601549400000|2020-10-01 10:50:00|5928.14|5928.14|5924.38|5924.38|5930.96|5930.96|5922.22|5922.22|0
1601549700000|2020-10-01 10:55:00|5926.91|5926.91|5925.74|5925.74|5929.67|5929.67|5925.74|5925.74|0
1601550000000|2020-10-01 11:00:00|5925.64|5925.64|5928.28|5928.28|5930.51|5930.51|5925.53|5925.53|0
1601550300000|2020-10-01 11:05:00|5928.18|5928.18|5934.09|5934.09|5935.35|5935.35|5927.75|5927.75|0
1601550600000|2020-10-01 11:10:00|5934.37|5934.37|5942.31|5942.31|5942.31|5942.31|5934.37|5934.37|0
1601550900000|2020-10-01 11:15:00|5942.69|5942.69|5932.47|5932.47|5942.69|5942.69|5931.4|5931.4|0
1601551200000|2020-10-01 11:20:00|5932.57|5932.57|5936.74|5936.74|5937.81|5937.81|5932.2|5932.2|0
1601551500000|2020-10-01 11:25:00|5937.15|5937.15|5937.42|5937.42|5942.19|5942.19|5936.76|5936.76|0
1601551800000|2020-10-01 11:30:00|5937.99|5937.99|5945.44|5945.44|5945.6|5945.6|5937.99|5937.99|0
1601552100000|2020-10-01 11:35:00|5946.3|5946.3|5953.04|5953.04|5956.42|5956.42|5946.19|5946.19|0
1601552400000|2020-10-01 11:40:00|5953.33|5953.33|5938.89|5938.89|5954.43|5954.43|5938.6|5938.6|0
1601552700000|2020-10-01 11:45:00|5939.18|5939.18|5938.55|5938.55|5942.02|5942.02|5937.11|5937.11|0
1601553000000|2020-10-01 11:50:00|5938.26|5938.26|5935.37|5935.37|5938.26|5938.26|5932.04|5932.04|0
1601553300000|2020-10-01 11:55:00|5935.66|5935.66|5941.88|5941.88|5949.03|5949.03|5935.66|5935.66|0
1601553600000|2020-10-01 12:00:00|5941.77|5941.77|5939.92|5939.92|5941.77|5941.77|5937.71|5937.71|0
1601553900000|2020-10-01 12:05:00|5936.81|5936.81|5928.2|5928.2|5937.39|5937.39|5927.91|5927.91|0
1601554200000|2020-10-01 12:10:00|5928.3|5928.3|5923.74|5923.74|5930.04|5930.04|5918.41|5918.41|0
1601554500000|2020-10-01 12:15:00|5923.17|5923.17|5900.15|5900.15|5923.17|5923.17|5899.27|5899.27|0
1601554800000|2020-10-01 12:20:00|5899.86|5899.86|5898.34|5898.34|5899.86|5899.86|5891.46|5891.46|0
1601555100000|2020-10-01 12:25:00|5897.07|5897.07|5902.6|5902.6|5902.6|5902.6|5893.86|5893.86|0
1601555400000|2020-10-01 12:30:00|5902.7|5902.7|5903.89|5903.89|5910.76|5910.76|5902.7|5902.7|0
1601555700000|2020-10-01 12:35:00|5904.46|5904.46|5906.13|5906.13|5907.07|5907.07|5903.39|5903.39|0
1601556000000|2020-10-01 12:40:00|5905.84|5905.84|5907.73|5907.73|5909.86|5909.86|5905.43|5905.43|0
1601556300000|2020-10-01 12:45:00|5907.62|5907.62|5898.19|5898.19|5907.91|5907.91|5897.98|5897.98|0
1601556600000|2020-10-01 12:50:00|5899.05|5899.05|5898.9|5898.9|5902.02|5902.02|5896.1|5896.1|0
1601556900000|2020-10-01 12:55:00|5898.33|5898.33|5886.94|5886.94|5898.33|5898.33|5886.65|5886.65|0
1601557200000|2020-10-01 13:00:00|5887.14|5887.14|5891.91|5891.91|5892.86|5892.86|5886.66|5886.66|0
1601557500000|2020-10-01 13:05:00|5891.8|5891.8|5884.54|5884.54|5893.45|5893.45|5882.25|5882.25|0
1601557800000|2020-10-01 13:10:00|5883.97|5883.97|5884.9|5884.9|5888.38|5888.38|5881.58|5881.58|0
1601558100000|2020-10-01 13:15:00|5884.8|5884.8|5879.32|5879.32|5889.37|5889.37|5879.32|5879.32|0
1601558400000|2020-10-01 13:20:00|5878.06|5878.06|5890.46|5890.46|5893.83|5893.83|5878.06|5878.06|0
1601558700000|2020-10-01 13:25:00|5890.35|5890.35|5900.41|5900.41|5900.98|5900.98|5889.97|5889.97|0
1601559000000|2020-10-01 13:30:00|5900.7|5900.7|5916.61|5916.61|5924.68|5924.68|5900.7|5900.7|0
1601559300000|2020-10-01 13:35:00|5917.78|5917.78|5910.97|5910.97|5924.28|5924.28|5910.97|5910.97|0
1601559600000|2020-10-01 13:40:00|5910.68|5910.68|5908.05|5908.05|5917.46|5917.46|5908.05|5908.05|0
1601559900000|2020-10-01 13:45:00|5907.66|5907.66|5905.18|5905.18|5910.31|5910.31|5900.34|5900.34|0
1601560200000|2020-10-01 13:50:00|5905.29|5905.29|5887.4|5887.4|5906.15|5906.15|5886.15|5886.15|0
1601560500000|2020-10-01 13:55:00|5887.61|5887.61|5898.16|5898.16|5899.9|5899.9|5885.1|5885.1|0
1601560800000|2020-10-01 14:00:00|5896.9|5896.9|5876.7|5876.7|5897.29|5897.29|5875.96|5875.96|0
1601561100000|2020-10-01 14:05:00|5875.98|5875.98|5852.58|5852.58|5875.98|5875.98|5852.06|5852.06|0
1601561400000|2020-10-01 14:10:00|5855.39|5855.39|5863.22|5863.22|5864.59|5864.59|5850.8|5850.8|0
1601561700000|2020-10-01 14:15:00|5863.02|5863.02|5871.37|5871.37|5876.06|5876.06|5863.02|5863.02|0
1601562000000|2020-10-01 14:20:00|5871.09|5871.09|5871.39|5871.39|5871.39|5871.39|5865.58|5865.58|0
1601562300000|2020-10-01 14:25:00|5871.1|5871.1|5869.69|5869.69|5871.1|5871.1|5864.55|5864.55|0
1601562600000|2020-10-01 14:30:00|5869.4|5869.4|5882.24|5882.24|5886.03|5886.03|5865.92|5865.92|0
1601562900000|2020-10-01 14:35:00|5881.48|5881.48|5886.72|5886.72|5888.08|5888.08|5880.71|5880.71|0
1601563200000|2020-10-01 14:40:00|5886.82|5886.82|5889.12|5889.12|5890.87|5890.87|5883.86|5883.86|0
1601563500000|2020-10-01 14:45:00|5890.38|5890.38|5887.6|5887.6|5891.03|5891.03|5879.28|5879.28|0
1601563800000|2020-10-01 14:50:00|5887.71|5887.71|5895.18|5895.18|5898.02|5898.02|5887.42|5887.42|0
1601564100000|2020-10-01 14:55:00|5895.56|5895.56|5887.57|5887.57|5895.95|5895.95|5883.81|5883.81|0
1601564400000|2020-10-01 15:00:00|5888.14|5888.14|5897.33|5897.33|5900.54|5900.54|5884.49|5884.49|0
1601564700000|2020-10-01 15:05:00|5896.66|5896.66|5884.56|5884.56|5897.04|5897.04|5884.56|5884.56|0
1601565000000|2020-10-01 15:10:00|5884.67|5884.67|5888.9|5888.9|5888.9|5888.9|5883.69|5883.69|0
1601565300000|2020-10-01 15:15:00|5889.49|5889.49|5892.1|5892.1|5900.6|5900.6|5889.39|5889.39|0
1601565600000|2020-10-01 15:20:00|5892.48|5892.48|5889.86|5889.86|5897.23|5897.23|5889.39|5889.39|0
1601565900000|2020-10-01 15:25:00|5889.58|5889.58|5884.58|5884.58|5894.24|5894.24|5884.58|5884.58|0
1601622900000|2020-10-02 07:15:00|5875.18|5875.18|5877.39|5877.39|5886.94|5886.94|5869.76|5869.76|0
1601623200000|2020-10-02 07:20:00|5878.66|5878.66|5858.96|5858.96|5879.44|5879.44|5858.86|5858.86|0
1601623500000|2020-10-02 07:25:00|5860.68|5860.68|5854.01|5854.01|5866.46|5866.46|5852|5852|0
1601623800000|2020-10-02 07:30:00|5855.16|5855.16|5864.13|5864.13|5866.87|5866.87|5854.29|5854.29|0
1601624100000|2020-10-02 07:35:00|5863.84|5863.84|5859.94|5859.94|5864.02|5864.02|5845.73|5845.73|0
1601624400000|2020-10-02 07:40:00|5860.26|5860.26|5857.97|5857.97|5864.55|5864.55|5857.97|5857.97|0
1601624700000|2020-10-02 07:45:00|5858.08|5858.08|5852.39|5852.39|5858.08|5858.08|5851.17|5851.17|0
1601625000000|2020-10-02 07:50:00|5852.09|5852.09|5855.97|5855.97|5859.01|5859.01|5851.05|5851.05|0
1601625300000|2020-10-02 07:55:00|5855.68|5855.68|5852.45|5852.45|5858.59|5858.59|5847.69|5847.69|0
1601625600000|2020-10-02 08:00:00|5852.16|5852.16|5863.8|5863.8|5865.06|5865.06|5852.06|5852.06|0
1601625900000|2020-10-02 08:05:00|5864.09|5864.09|5863.02|5863.02|5865.26|5865.26|5859.61|5859.61|0
1601626200000|2020-10-02 08:10:00|5863.12|5863.12|5855.28|5855.28|5863.7|5863.7|5846.23|5846.23|0
1601626500000|2020-10-02 08:15:00|5855.07|5855.07|5865.38|5865.38|5865.38|5865.38|5854.86|5854.86|0
1601626800000|2020-10-02 08:20:00|5870.44|5870.44|5882.58|5882.58|5882.68|5882.68|5870.44|5870.44|0
1601627100000|2020-10-02 08:25:00|5882.78|5882.78|5882.2|5882.2|5888.79|5888.79|5880.46|5880.46|0
1601627400000|2020-10-02 08:30:00|5882.24|5882.24|5882.61|5882.61|5882.88|5882.88|5873.96|5873.96|0
1601627700000|2020-10-02 08:35:00|5883.88|5883.88|5887.9|5887.9|5894.26|5894.26|5883.88|5883.88|0
1601628000000|2020-10-02 08:40:00|5886.53|5886.53|5884.84|5884.84|5893.64|5893.64|5883.39|5883.39|0
1601628300000|2020-10-02 08:45:00|5884.73|5884.73|5883.29|5883.29|5886.87|5886.87|5879.89|5879.89|0
1601628600000|2020-10-02 08:50:00|5883.59|5883.59|5886.48|5886.48|5887.11|5887.11|5883.59|5883.59|0
1601628900000|2020-10-02 08:55:00|5886.37|5886.37|5881.16|5881.16|5888.9|5888.9|5880.49|5880.49|0
1601629200000|2020-10-02 09:00:00|5878.52|5878.52|5887.65|5887.65|5887.65|5887.65|5876.61|5876.61|0
1601629500000|2020-10-02 09:05:00|5888.03|5888.03|5882.58|5882.58|5888.41|5888.41|5879.36|5879.36|0
1601629800000|2020-10-02 09:10:00|5882.87|5882.87|5883.12|5883.12|5887.84|5887.84|5881.44|5881.44|0
1601630100000|2020-10-02 09:15:00|5883.4|5883.4|5880.35|5880.35|5885.37|5885.37|5876.52|5876.52|0
1601630400000|2020-10-02 09:20:00|5880.56|5880.56|5873.78|5873.78|5882.23|5882.23|5872.71|5872.71|0
1601630700000|2020-10-02 09:25:00|5873.89|5873.89|5874.1|5874.1|5876.88|5876.88|5873.89|5873.89|0
1601631000000|2020-10-02 09:30:00|5874.68|5874.68|5868.8|5868.8|5876.23|5876.23|5866.31|5866.31|0
1601631300000|2020-10-02 09:35:00|5867.53|5867.53|5865.88|5865.88|5870.74|5870.74|5863.79|5863.79|0
1601631600000|2020-10-02 09:40:00|5866.26|5866.26|5859.78|5859.78|5867.42|5867.42|5859.61|5859.61|0
1601631900000|2020-10-02 09:45:00|5860.07|5860.07|5860.38|5860.38|5861.75|5861.75|5857.36|5857.36|0
1601632200000|2020-10-02 09:50:00|5860.27|5860.27|5864.53|5864.53|5865.79|5865.79|5856.7|5856.7|0
1601632500000|2020-10-02 09:55:00|5863.26|5863.26|5862.76|5862.76|5865.65|5865.65|5860.47|5860.47|0
1601632800000|2020-10-02 10:00:00|5862.48|5862.48|5861.19|5861.19|5863.24|5863.24|5855.48|5855.48|0
1601633100000|2020-10-02 10:05:00|5861.29|5861.29|5858.33|5858.33|5861.29|5861.29|5856.27|5856.27|0
1601633400000|2020-10-02 10:10:00|5858.43|5858.43|5853.07|5853.07|5859.11|5859.11|5852.76|5852.76|0
1601633700000|2020-10-02 10:15:00|5852.97|5852.97|5852.04|5852.04|5853.18|5853.18|5846.23|5846.23|0
1601634000000|2020-10-02 10:20:00|5851.94|5851.94|5844.12|5844.12|5851.94|5851.94|5843.46|5843.46|0
1601634300000|2020-10-02 10:25:00|5843.74|5843.74|5851.32|5851.32|5852.5|5852.5|5843.74|5843.74|0
1601634600000|2020-10-02 10:30:00|5851.04|5851.04|5850.22|5850.22|5851.04|5851.04|5843.64|5843.64|0
1601634900000|2020-10-02 10:35:00|5850.5|5850.5|5864|5864|5864.08|5864.08|5847.97|5847.97|0
1601635200000|2020-10-02 10:40:00|5863.71|5863.71|5863.01|5863.01|5866.77|5866.77|5861.11|5861.11|0
1601635500000|2020-10-02 10:45:00|5862.7|5862.7|5862.28|5862.28|5863.36|5863.36|5857.81|5857.81|0
1601635800000|2020-10-02 10:50:00|5861.99|5861.99|5871.64|5871.64|5871.64|5871.64|5861.6|5861.6|0
1601636100000|2020-10-02 10:55:00|5872.02|5872.02|5873.29|5873.29|5873.29|5873.29|5870.86|5870.86|0
1601636400000|2020-10-02 11:00:00|5873.79|5873.79|5872.28|5872.28|5876.66|5876.66|5870.82|5870.82|0
1601636700000|2020-10-02 11:05:00|5872.08|5872.08|5862.64|5862.64|5873.13|5873.13|5861.13|5861.13|0
1601637000000|2020-10-02 11:10:00|5862.74|5862.74|5876.27|5876.27|5878.31|5878.31|5862.74|5862.74|0
1601637300000|2020-10-02 11:15:00|5875.98|5875.98|5879.02|5879.02|5879.02|5879.02|5870.66|5870.66|0
1601637600000|2020-10-02 11:20:00|5878.73|5878.73|5876.5|5876.5|5881.84|5881.84|5876.21|5876.21|0
1601637900000|2020-10-02 11:25:00|5876.21|5876.21|5871.62|5871.62|5876.21|5876.21|5867.51|5867.51|0
1601638200000|2020-10-02 11:30:00|5871.83|5871.83|5867.19|5867.19|5875.5|5875.5|5866.61|5866.61|0
1601638500000|2020-10-02 11:35:00|5867.29|5867.29|5863.99|5863.99|5870.1|5870.1|5863.64|5863.64|0
1601638800000|2020-10-02 11:40:00|5863.89|5863.89|5855.24|5855.24|5863.89|5863.89|5851.26|5851.26|0
1601639100000|2020-10-02 11:45:00|5855.34|5855.34|5860.28|5860.28|5865.01|5865.01|5855.34|5855.34|0
1601639400000|2020-10-02 11:50:00|5860.17|5860.17|5857.12|5857.12|5861.06|5861.06|5851.55|5851.55|0
1601639700000|2020-10-02 11:55:00|5856.83|5856.83|5853.16|5853.16|5856.83|5856.83|5851.09|5851.09|0
1601640000000|2020-10-02 12:00:00|5853.45|5853.45|5850.04|5850.04|5853.45|5853.45|5847.44|5847.44|0
1601640300000|2020-10-02 12:05:00|5848.77|5848.77|5852.48|5852.48|5855.85|5855.85|5848.67|5848.67|0
1601640600000|2020-10-02 12:10:00|5851.21|5851.21|5854.15|5854.15|5854.15|5854.15|5850.17|5850.17|0
1601640900000|2020-10-02 12:15:00|5854.43|5854.43|5858.21|5858.21|5860.46|5860.46|5854.43|5854.43|0
1601641200000|2020-10-02 12:20:00|5858.79|5858.79|5871.04|5871.04|5871.04|5871.04|5858.79|5858.79|0
1601641500000|2020-10-02 12:25:00|5871.32|5871.32|5870.06|5870.06|5872.45|5872.45|5862.81|5862.81|0
1601641800000|2020-10-02 12:30:00|5870.63|5870.63|5871.06|5871.06|5873.48|5873.48|5865.44|5865.44|0
1601642100000|2020-10-02 12:35:00|5869.79|5869.79|5866.57|5866.57|5872.84|5872.84|5866.57|5866.57|0
1601642400000|2020-10-02 12:40:00|5867.14|5867.14|5863.83|5863.83|5867.14|5867.14|5860.73|5860.73|0
1601642700000|2020-10-02 12:45:00|5863.73|5863.73|5865.92|5865.92|5867.47|5867.47|5862.63|5862.63|0
1601643000000|2020-10-02 12:50:00|5865.63|5865.63|5855.17|5855.17|5865.63|5865.63|5852.94|5852.94|0
1601643300000|2020-10-02 12:55:00|5855.07|5855.07|5861.1|5861.1|5864.42|5864.42|5854.65|5854.65|0
1601643600000|2020-10-02 13:00:00|5860.99|5860.99|5856.69|5856.69|5860.99|5860.99|5853.84|5853.84|0
1601643900000|2020-10-02 13:05:00|5856.98|5856.98|5858.41|5858.41|5864.28|5864.28|5855.67|5855.67|0
1601644200000|2020-10-02 13:10:00|5859.68|5859.68|5855.47|5855.47|5861.36|5861.36|5855.47|5855.47|0
1601644500000|2020-10-02 13:15:00|5855.36|5855.36|5861.31|5861.31|5861.31|5861.31|5853.4|5853.4|0
1601644800000|2020-10-02 13:20:00|5861.42|5861.42|5870.17|5870.17|5870.17|5870.17|5859.87|5859.87|0
1601645100000|2020-10-02 13:25:00|5870.75|5870.75|5867.47|5867.47|5870.75|5870.75|5863.97|5863.97|0
1601645400000|2020-10-02 13:30:00|5866.2|5866.2|5886.62|5886.62|5888.56|5888.56|5863.81|5863.81|0
1601645700000|2020-10-02 13:35:00|5886.77|5886.77|5912.68|5912.68|5914.05|5914.05|5886.77|5886.77|0
1601646000000|2020-10-02 13:40:00|5912.78|5912.78|5900.65|5900.65|5912.89|5912.89|5900.65|5900.65|0
1601646300000|2020-10-02 13:45:00|5900.44|5900.44|5898.88|5898.88|5900.64|5900.64|5888.51|5888.51|0
1601646600000|2020-10-02 13:50:00|5899.4|5899.4|5890.62|5890.62|5899.5|5899.5|5885.76|5885.76|0
1601646900000|2020-10-02 13:55:00|5891.19|5891.19|5892.97|5892.97|5893.84|5893.84|5884.76|5884.76|0
1601647200000|2020-10-02 14:00:00|5893.07|5893.07|5914.22|5914.22|5914.22|5914.22|5893.07|5893.07|0
1601647500000|2020-10-02 14:05:00|5914.5|5914.5|5935.38|5935.38|5936.14|5936.14|5914.5|5914.5|0
1601647800000|2020-10-02 14:10:00|5935.67|5935.67|5921.98|5921.98|5938.99|5938.99|5921.98|5921.98|0
1601648100000|2020-10-02 14:15:00|5923.25|5923.25|5922.03|5922.03|5932.51|5932.51|5922.03|5922.03|0
1601648400000|2020-10-02 14:20:00|5921.45|5921.45|5912.97|5912.97|5925.5|5925.5|5912.34|5912.34|0
1601648700000|2020-10-02 14:25:00|5912.87|5912.87|5906.16|5906.16|5915.56|5915.56|5905.58|5905.58|0
1601649000000|2020-10-02 14:30:00|5906.05|5906.05|5916.93|5916.93|5916.93|5916.93|5901.11|5901.11|0
1601649300000|2020-10-02 14:35:00|5918.19|5918.19|5910.65|5910.65|5919.38|5919.38|5909.27|5909.27|0
1601649600000|2020-10-02 14:40:00|5910.27|5910.27|5907.7|5907.7|5910.65|5910.65|5902.16|5902.16|0
1601649900000|2020-10-02 14:45:00|5907.59|5907.59|5914|5914|5915.06|5915.06|5905.93|5905.93|0
1601650200000|2020-10-02 14:50:00|5914.29|5914.29|5911.29|5911.29|5914.29|5914.29|5909.46|5909.46|0
1601650500000|2020-10-02 14:55:00|5911.57|5911.57|5913.93|5913.93|5920.29|5920.29|5911.29|5911.29|0
1601650800000|2020-10-02 15:00:00|5914.04|5914.04|5917.1|5917.1|5923.22|5923.22|5911.55|5911.55|0
1601651100000|2020-10-02 15:05:00|5917.21|5917.21|5923.9|5923.9|5925.59|5925.59|5915.42|5915.42|0
1601651400000|2020-10-02 15:10:00|5924.19|5924.19|5933|5933|5933.11|5933.11|5921.58|5921.58|0
1601651700000|2020-10-02 15:15:00|5933.38|5933.38|5951.52|5951.52|5951.52|5951.52|5930.2|5930.2|0
1601652000000|2020-10-02 15:20:00|5951.42|5951.42|5954.3|5954.3|5958.43|5958.43|5951.31|5951.31|0
1601652300000|2020-10-02 15:25:00|5954.68|5954.68|5960.3|5960.3|5964.54|5964.54|5953.61|5953.61|0
1601882100000|2020-10-05 07:15:00|6040.88|6040.88|6043.46|6043.46|6053.81|6053.81|6040.04|6040.04|0
1601882400000|2020-10-05 07:20:00|6043.75|6043.75|6025.51|6025.51|6049|6049|6022.53|6022.53|0
1601882700000|2020-10-05 07:25:00|6026.54|6026.54|6019.28|6019.28|6027.47|6027.47|6001.34|6001.34|0
1601883000000|2020-10-05 07:30:00|6018.9|6018.9|6019.18|6019.18|6023.78|6023.78|6014.74|6014.74|0
1601883300000|2020-10-05 07:35:00|6019.47|6019.47|6023.24|6023.24|6033|6033|6019.47|6019.47|0
1601883600000|2020-10-05 07:40:00|6022.2|6022.2|6026.15|6026.15|6026.15|6026.15|6018.85|6018.85|0
1601883900000|2020-10-05 07:45:00|6025.87|6025.87|6020.49|6020.49|6030.19|6030.19|6020.34|6020.34|0
1601884200000|2020-10-05 07:50:00|6020.77|6020.77|6011.67|6011.67|6021.15|6021.15|6009.4|6009.4|0
1601884500000|2020-10-05 07:55:00|6012.25|6012.25|6008.84|6008.84|6019.32|6019.32|6004.6|6004.6|0
1601884800000|2020-10-05 08:00:00|6009.42|6009.42|6018.23|6018.23|6019.5|6019.5|6007.41|6007.41|0
1601885100000|2020-10-05 08:05:00|6018.03|6018.03|6013.79|6013.79|6020.56|6020.56|6010.79|6010.79|0
1601885400000|2020-10-05 08:10:00|6013.41|6013.41|6019.45|6019.45|6025.96|6025.96|6013.41|6013.41|0
1601885700000|2020-10-05 08:15:00|6020.6|6020.6|6017.88|6017.88|6023.02|6023.02|6014.62|6014.62|0
1601886000000|2020-10-05 08:20:00|6018.3|6018.3|6009.03|6009.03|6018.68|6018.68|6009.03|6009.03|0
1601886300000|2020-10-05 08:25:00|6007.17|6007.17|5995.32|5995.32|6007.17|6007.17|5993.47|5993.47|0
1601886600000|2020-10-05 08:30:00|5995.53|5995.53|6001.17|6001.17|6002.2|6002.2|5994.59|5994.59|0
1601886900000|2020-10-05 08:35:00|6001.07|6001.07|6002.07|6002.07|6003.09|6003.09|6000.05|6000.05|0
1601887200000|2020-10-05 08:40:00|6001.86|6001.86|6015.98|6015.98|6016.84|6016.84|6001.75|6001.75|0
1601887500000|2020-10-05 08:45:00|6012.18|6012.18|6009.3|6009.3|6014.03|6014.03|6009.28|6009.28|0
1601887800000|2020-10-05 08:50:00|6008.44|6008.44|6005.48|6005.48|6008.44|6008.44|6005.03|6005.03|0
1601888100000|2020-10-05 08:55:00|6005.27|6005.27|6003.18|6003.18|6011.61|6011.61|6003.18|6003.18|0
1601888400000|2020-10-05 09:00:00|6002.97|6002.97|6007.26|6007.26|6007.26|6007.26|5994.72|5994.72|0
1601888700000|2020-10-05 09:05:00|6006.4|6006.4|6011.99|6011.99|6012.37|6012.37|6006.11|6006.11|0
1601889000000|2020-10-05 09:10:00|6012.96|6012.96|6012.29|6012.29|6014.02|6014.02|6006.37|6006.37|0
1601889300000|2020-10-05 09:15:00|6012.67|6012.67|6015.34|6015.34|6017.46|6017.46|6012.55|6012.55|0
1601889600000|2020-10-05 09:20:00|6015.63|6015.63|6017.51|6017.51|6017.51|6017.51|6014.94|6014.94|0
1601889900000|2020-10-05 09:25:00|6017.8|6017.8|6018.18|6018.18|6020.71|6020.71|6017.61|6017.61|0
1601890200000|2020-10-05 09:30:00|6019.44|6019.44|6007.17|6007.17|6021.48|6021.48|6005.47|6005.47|0
1601890500000|2020-10-05 09:35:00|6006.41|6006.41|6010.91|6010.91|6010.91|6010.91|6005.25|6005.25|0
1601890800000|2020-10-05 09:40:00|6010.71|6010.71|6016.8|6016.8|6019.76|6019.76|6010.71|6010.71|0
1601891100000|2020-10-05 09:45:00|6016.9|6016.9|6004.16|6004.16|6017|6017|6003.59|6003.59|0
1601891400000|2020-10-05 09:50:00|6004.37|6004.37|6000.11|6000.11|6004.37|6004.37|6000.11|6000.11|0
1601891700000|2020-10-05 09:55:00|6000.21|6000.21|6002.71|6002.71|6002.71|6002.71|5999.71|5999.71|0
1601892000000|2020-10-05 10:00:00|6003.47|6003.47|6008.45|6008.45|6008.45|6008.45|6001.82|6001.82|0
1601892300000|2020-10-05 10:05:00|6010.98|6010.98|6016.46|6016.46|6016.75|6016.75|6009.71|6009.71|0
1601892600000|2020-10-05 10:10:00|6016.35|6016.35|6006.51|6006.51|6016.35|6016.35|6006.51|6006.51|0
1601892900000|2020-10-05 10:15:00|6006.2|6006.2|6002.68|6002.68|6006.2|6006.2|5999.04|5999.04|0
1601893200000|2020-10-05 10:20:00|6002.11|6002.11|6006.48|6006.48|6007.54|6007.54|6002|6002|0
1601893500000|2020-10-05 10:25:00|6006.59|6006.59|6009.12|6009.12|6009.12|6009.12|6005.04|6005.04|0
1601893800000|2020-10-05 10:30:00|6008.54|6008.54|6008.41|6008.41|6009.39|6009.39|6006.99|6006.99|0
1601894100000|2020-10-05 10:35:00|6009.94|6009.94|6007.43|6007.43|6010.05|6010.05|6007.43|6007.43|0
1601894400000|2020-10-05 10:40:00|6007.14|6007.14|6011.11|6011.11|6011.49|6011.49|6006.65|6006.65|0
1601894700000|2020-10-05 10:45:00|6010.73|6010.73|6004.25|6004.25|6010.73|6010.73|6003.29|6003.29|0
1601895000000|2020-10-05 10:50:00|6004.35|6004.35|6005.53|6005.53|6005.53|6005.53|6001.45|6001.45|0
1601895300000|2020-10-05 10:55:00|6005.82|6005.82|6014.79|6014.79|6014.79|6014.79|6005.82|6005.82|0
1601895600000|2020-10-05 11:00:00|6017.32|6017.32|6007.69|6007.69|6017.32|6017.32|6007.41|6007.41|0
1601895900000|2020-10-05 11:05:00|6007.4|6007.4|6018.1|6018.1|6018.29|6018.29|6007.4|6007.4|0
1601896200000|2020-10-05 11:10:00|6018.2|6018.2|6014.1|6014.1|6018.2|6018.2|6013.72|6013.72|0
1601896500000|2020-10-05 11:15:00|6013.9|6013.9|6009.99|6009.99|6015.16|6015.16|6009.5|6009.5|0
1601896800000|2020-10-05 11:20:00|6009.29|6009.29|6011.68|6011.68|6013.24|6013.24|6007.35|6007.35|0
1601897100000|2020-10-05 11:25:00|6011.58|6011.58|6009.29|6009.29|6011.58|6011.58|6008.7|6008.7|0
1601897400000|2020-10-05 11:30:00|6009.58|6009.58|6010.57|6010.57|6015.24|6015.24|6009.58|6009.58|0
1601897700000|2020-10-05 11:35:00|6010.67|6010.67|6011.31|6011.31|6011.48|6011.48|6009.49|6009.49|0
1601898000000|2020-10-05 11:40:00|6011.21|6011.21|6016.35|6016.35|6016.35|6016.35|6010.34|6010.34|0
1601898300000|2020-10-05 11:45:00|6016.73|6016.73|6014.49|6014.49|6018.61|6018.61|6014.49|6014.49|0
1601898600000|2020-10-05 11:50:00|6014.39|6014.39|6015.11|6015.11|6015.45|6015.45|6014.39|6014.39|0
1601898900000|2020-10-05 11:55:00|6015.01|6015.01|6016.26|6016.26|6020.82|6020.82|6014.11|6014.11|0
1601899200000|2020-10-05 12:00:00|6016.06|6016.06|6011.21|6011.21|6016.06|6016.06|6009.34|6009.34|0
1601899500000|2020-10-05 12:05:00|6011|6011|6006.82|6006.82|6012.58|6012.58|6006.82|6006.82|0
1601899800000|2020-10-05 12:10:00|6007.03|6007.03|6002.42|6002.42|6007.03|6007.03|6001.5|6001.5|0
1601900100000|2020-10-05 12:15:00|6001.9|6001.9|6003.86|6003.86|6004.83|6004.83|5997.14|5997.14|0
1601900400000|2020-10-05 12:20:00|6005.13|6005.13|6004.18|6004.18|6006.21|6006.21|6003.86|6003.86|0
1601900700000|2020-10-05 12:25:00|6003.89|6003.89|6002.14|6002.14|6003.89|6003.89|6001.64|6001.64|0
1601901000000|2020-10-05 12:30:00|6003.4|6003.4|6001.57|6001.57|6003.51|6003.51|6001.36|6001.36|0
1601901300000|2020-10-05 12:35:00|6000.99|6000.99|6004.38|6004.38|6004.38|6004.38|6000.99|6000.99|0
1601901600000|2020-10-05 12:40:00|6004.67|6004.67|6002.9|6002.9|6007.28|6007.28|6001.27|6001.27|0
1601901900000|2020-10-05 12:45:00|6003.18|6003.18|6005.93|6005.93|6006.32|6006.32|6003.18|6003.18|0
1601902200000|2020-10-05 12:50:00|6006.14|6006.14|6015.63|6015.63|6017.18|6017.18|6004.41|6004.41|0
1601902500000|2020-10-05 12:55:00|6014.37|6014.37|6010.59|6010.59|6014.37|6014.37|6008.94|6008.94|0
1601902800000|2020-10-05 13:00:00|6010.48|6010.48|6012.01|6012.01|6012.01|6012.01|6010.06|6010.06|0
1601903100000|2020-10-05 13:05:00|6011.72|6011.72|6003.84|6003.84|6011.72|6011.72|6003.84|6003.84|0
1601903400000|2020-10-05 13:10:00|6003.94|6003.94|6014.03|6014.03|6014.03|6014.03|6003.73|6003.73|0
1601903700000|2020-10-05 13:15:00|6013.93|6013.93|6014.1|6014.1|6019.18|6019.18|6013.93|6013.93|0
1601904000000|2020-10-05 13:20:00|6013.72|6013.72|6005.13|6005.13|6013.72|6013.72|6004.64|6004.64|0
1601904300000|2020-10-05 13:25:00|6007.66|6007.66|6012.2|6012.2|6014.6|6014.6|6007.66|6007.66|0
1601904600000|2020-10-05 13:30:00|6012.49|6012.49|6019.12|6019.12|6032.28|6032.28|6012.49|6012.49|0
1601904900000|2020-10-05 13:35:00|6018.55|6018.55|6026.93|6026.93|6026.93|6026.93|6016.11|6016.11|0
1601905200000|2020-10-05 13:40:00|6027.22|6027.22|6031.82|6031.82|6031.82|6031.82|6023|6023|0
1601905500000|2020-10-05 13:45:00|6032.96|6032.96|6028.18|6028.18|6032.96|6032.96|6026.82|6026.82|0
1601905800000|2020-10-05 13:50:00|6028.5|6028.5|6013.65|6013.65|6029.66|6029.66|6013.65|6013.65|0
1601906100000|2020-10-05 13:55:00|6013.94|6013.94|6007.97|6007.97|6013.94|6013.94|6006.13|6006.13|0
1601906400000|2020-10-05 14:00:00|6008.26|6008.26|6010.47|6010.47|6010.75|6010.75|6003.04|6003.04|0
1601906700000|2020-10-05 14:05:00|6010.78|6010.78|6024.19|6024.19|6025.75|6025.75|6010.49|6010.49|0
1601907000000|2020-10-05 14:10:00|6023.91|6023.91|6026.06|6026.06|6028.06|6028.06|6023.03|6023.03|0
1601907300000|2020-10-05 14:15:00|6026.16|6026.16|6026.13|6026.13|6032.67|6032.67|6024.98|6024.98|0
1601907600000|2020-10-05 14:20:00|6025.84|6025.84|6013.01|6013.01|6026.02|6026.02|6012.44|6012.44|0
1601907900000|2020-10-05 14:25:00|6012.34|6012.34|6010.72|6010.72|6018.56|6018.56|6006.35|6006.35|0
1601908200000|2020-10-05 14:30:00|6011.01|6011.01|6019.56|6019.56|6020.65|6020.65|6010.23|6010.23|0
1601908500000|2020-10-05 14:35:00|6019.67|6019.67|6018.85|6018.85|6021|6021|6012.7|6012.7|0
1601908800000|2020-10-05 14:40:00|6019.42|6019.42|6025.55|6025.55|6025.55|6025.55|6017.74|6017.74|0
1601909100000|2020-10-05 14:45:00|6025.17|6025.17|6031.81|6031.81|6032.09|6032.09|6024.5|6024.5|0
1601909400000|2020-10-05 14:50:00|6031.91|6031.91|6027.27|6027.27|6032.02|6032.02|6027.07|6027.07|0
1601909700000|2020-10-05 14:55:00|6029.02|6029.02|6031.59|6031.59|6032.65|6032.65|6028.49|6028.49|0
1601910000000|2020-10-05 15:00:00|6031.49|6031.49|6030.78|6030.78|6031.49|6031.49|6026.18|6026.18|0
1601910300000|2020-10-05 15:05:00|6030.49|6030.49|6020.53|6020.53|6031.76|6031.76|6020.53|6020.53|0
1601910600000|2020-10-05 15:10:00|6020.82|6020.82|6024.58|6024.58|6024.87|6024.87|6017.51|6017.51|0
1601910900000|2020-10-05 15:15:00|6024.5|6024.5|6030.42|6030.42|6030.42|6030.42|6020.71|6020.71|0
1601911200000|2020-10-05 15:20:00|6030.71|6030.71|6030.49|6030.49|6032.68|6032.68|6028.47|6028.47|0
1601911500000|2020-10-05 15:25:00|6030.11|6030.11|6028.38|6028.38|6032.47|6032.47|6024.34|6024.34|0
1601968500000|2020-10-06 07:15:00|6027.75|6027.75|6009.51|6009.51|6028.32|6028.32|6001.7|6001.7|0
1601968800000|2020-10-06 07:20:00|6008.78|6008.78|6008.82|6008.82|6008.82|6008.82|5996.21|5996.21|0
1601969100000|2020-10-06 07:25:00|6008.5|6008.5|5997.71|5997.71|6008.5|6008.5|5996.1|5996.1|0
1601969400000|2020-10-06 07:30:00|5998.28|5998.28|5989.25|5989.25|5998.28|5998.28|5984.04|5984.04|0
1601969700000|2020-10-06 07:35:00|5989.46|5989.46|5988.52|5988.52|5989.83|5989.83|5980.3|5980.3|0
1601970000000|2020-10-06 07:40:00|5991.05|5991.05|5983.16|5983.16|5996.31|5996.31|5980.54|5980.54|0
1601970300000|2020-10-06 07:45:00|5982.85|5982.85|5974.44|5974.44|5984.12|5984.12|5973.95|5973.95|0
1601970600000|2020-10-06 07:50:00|5974.73|5974.73|5981.59|5981.59|5985.96|5985.96|5974.73|5974.73|0
1601970900000|2020-10-06 07:55:00|5981.02|5981.02|5983.88|5983.88|5987.9|5987.9|5979.46|5979.46|0
1601971200000|2020-10-06 08:00:00|5983.59|5983.59|5977.25|5977.25|5990.89|5990.89|5973.78|5973.78|0
1601971500000|2020-10-06 08:05:00|5976.1|5976.1|5971.87|5971.87|5976.1|5976.1|5966.23|5966.23|0
1601971800000|2020-10-06 08:10:00|5971.77|5971.77|5968.28|5968.28|5974.36|5974.36|5967.29|5967.29|0
1601972100000|2020-10-06 08:15:00|5967.13|5967.13|5977.55|5977.55|5979.39|5979.39|5965.57|5965.57|0
1601972400000|2020-10-06 08:20:00|5977.17|5977.17|5983.55|5983.55|5988.18|5988.18|5974.16|5974.16|0
1601972700000|2020-10-06 08:25:00|5982.98|5982.98|5989.8|5989.8|5989.8|5989.8|5979.49|5979.49|0
1601973000000|2020-10-06 08:30:00|5991.07|5991.07|5999.21|5999.21|5999.21|5999.21|5991.07|5991.07|0
1601973300000|2020-10-06 08:35:00|5998.45|5998.45|5995.12|5995.12|5999.43|5999.43|5994.36|5994.36|0
1601973600000|2020-10-06 08:40:00|5994.55|5994.55|5982.72|5982.72|5994.55|5994.55|5979.95|5979.95|0
1601973900000|2020-10-06 08:45:00|5982.82|5982.82|5992.42|5992.42|5992.7|5992.7|5982.36|5982.36|0
1601974200000|2020-10-06 08:50:00|5991.15|5991.15|5998.42|5998.42|5998.42|5998.42|5990.37|5990.37|0
1601974500000|2020-10-06 08:55:00|5998.99|5998.99|6002.09|6002.09|6005.13|6005.13|5997.45|5997.45|0
1601974800000|2020-10-06 09:00:00|6002.5|6002.5|6001.65|6001.65|6003.86|6003.86|5999.81|5999.81|0
1601975100000|2020-10-06 09:05:00|6002.03|6002.03|6002.67|6002.67|6003.5|6003.5|6001.28|6001.28|0
1601975400000|2020-10-06 09:10:00|6002.1|6002.1|6001.83|6001.83|6002.1|6002.1|5999.29|5999.29|0
1601975700000|2020-10-06 09:15:00|5999.3|5999.3|5996.92|5996.92|5999.93|5999.93|5996.22|5996.22|0
1601976000000|2020-10-06 09:20:00|5995.65|5995.65|5994.11|5994.11|5995.65|5995.65|5991.37|5991.37|0
1601976300000|2020-10-06 09:25:00|5993.82|5993.82|5996.02|5996.02|5996.13|5996.13|5992.55|5992.55|0
1601976600000|2020-10-06 09:30:00|5996.3|5996.3|6009.08|6009.08|6009.08|6009.08|5996.3|5996.3|0
1601976900000|2020-10-06 09:35:00|6010.35|6010.35|6013.95|6013.95|6015.72|6015.72|6010.35|6010.35|0
1601977200000|2020-10-06 09:40:00|6013.85|6013.85|6008.55|6008.55|6015.31|6015.31|6008.17|6008.17|0
1601977500000|2020-10-06 09:45:00|6008.26|6008.26|6017.18|6017.18|6017.97|6017.97|6006.63|6006.63|0
1601977800000|2020-10-06 09:50:00|6017.46|6017.46|6017.11|6017.11|6022.43|6022.43|6017.11|6017.11|0
1601978100000|2020-10-06 09:55:00|6017.39|6017.39|6014.58|6014.58|6017.6|6017.6|6012.95|6012.95|0
1601978400000|2020-10-06 10:00:00|6015.85|6015.85|6010.43|6010.43|6015.85|6015.85|6010.43|6010.43|0
1601978700000|2020-10-06 10:05:00|6010.54|6010.54|6011|6011|6011|6011|6006.74|6006.74|0
1601979000000|2020-10-06 10:10:00|6011.29|6011.29|6016.32|6016.32|6016.89|6016.89|6011.29|6011.29|0
1601979300000|2020-10-06 10:15:00|6016.21|6016.21|6017.65|6017.65|6019.02|6019.02|6015.82|6015.82|0
1601979600000|2020-10-06 10:20:00|6017.27|6017.27|6022.16|6022.16|6022.16|6022.16|6017.27|6017.27|0
1601979900000|2020-10-06 10:25:00|6022.26|6022.26|6026.1|6026.1|6026.48|6026.48|6018.46|6018.46|0
1601980200000|2020-10-06 10:30:00|6025.72|6025.72|6030.15|6030.15|6030.15|6030.15|6025.72|6025.72|0
1601980500000|2020-10-06 10:35:00|6030.43|6030.43|6041.57|6041.57|6041.57|6041.57|6030.43|6030.43|0
1601980800000|2020-10-06 10:40:00|6041.88|6041.88|6042.45|6042.45|6047.52|6047.52|6041.88|6041.88|0
1601981100000|2020-10-06 10:45:00|6041.19|6041.19|6038.45|6038.45|6041.94|6041.94|6038.07|6038.07|0
1601981400000|2020-10-06 10:50:00|6038.74|6038.74|6028.21|6028.21|6038.92|6038.92|6027.92|6027.92|0
1601981700000|2020-10-06 10:55:00|6026.95|6026.95|6031.83|6031.83|6031.83|6031.83|6015.84|6015.84|0
1601982000000|2020-10-06 11:00:00|6030.56|6030.56|6037.24|6037.24|6038.12|6038.12|6030.05|6030.05|0
1601982300000|2020-10-06 11:05:00|6036.95|6036.95|6033.27|6033.27|6036.95|6036.95|6032.14|6032.14|0
1601982600000|2020-10-06 11:10:00|6033.45|6033.45|6035.46|6035.46|6039.56|6039.56|6032.78|6032.78|0
1601982900000|2020-10-06 11:15:00|6035.36|6035.36|6035.77|6035.77|6035.77|6035.77|6033.9|6033.9|0
1601983200000|2020-10-06 11:20:00|6035.66|6035.66|6036.45|6036.45|6040.56|6040.56|6035.66|6035.66|0
1601983500000|2020-10-06 11:25:00|6035.19|6035.19|6046.01|6046.01|6046.01|6046.01|6031.91|6031.91|0
1601983800000|2020-10-06 11:30:00|6047.27|6047.27|6042.16|6042.16|6049.42|6049.42|6041.84|6041.84|0
1601984100000|2020-10-06 11:35:00|6043.42|6043.42|6039.97|6039.97|6043.42|6043.42|6038.82|6038.82|0
1601984400000|2020-10-06 11:40:00|6038.82|6038.82|6036.58|6036.58|6038.82|6038.82|6031.87|6031.87|0
1601984700000|2020-10-06 11:45:00|6037.85|6037.85|6039.75|6039.75|6039.85|6039.85|6034.06|6034.06|0
1601985000000|2020-10-06 11:50:00|6039.65|6039.65|6036.25|6036.25|6040.34|6040.34|6035.59|6035.59|0
1601985300000|2020-10-06 11:55:00|6036.39|6036.39|6038.28|6038.28|6039.55|6039.55|6036.39|6036.39|0
1601985600000|2020-10-06 12:00:00|6037.02|6037.02|6030.88|6030.88|6037.02|6037.02|6030.78|6030.78|0
1601985900000|2020-10-06 12:05:00|6030.59|6030.59|6036.13|6036.13|6036.24|6036.24|6028.45|6028.45|0
1601986200000|2020-10-06 12:10:00|6036.24|6036.24|6045.03|6045.03|6045.32|6045.32|6036.24|6036.24|0
1601986500000|2020-10-06 12:15:00|6045.32|6045.32|6043.47|6043.47|6046.1|6046.1|6042.69|6042.69|0
1601986800000|2020-10-06 12:20:00|6044.73|6044.73|6058.64|6058.64|6058.64|6058.64|6044.73|6044.73|0
1601987100000|2020-10-06 12:25:00|6058.84|6058.84|6061.59|6061.59|6061.8|6061.8|6055.01|6055.01|0
1601987400000|2020-10-06 12:30:00|6061.57|6061.57|6064.96|6064.96|6070.87|6070.87|6059.88|6059.88|0
1601987700000|2020-10-06 12:35:00|6064.58|6064.58|6064.45|6064.45|6065.72|6065.72|6061.18|6061.18|0
1601988000000|2020-10-06 12:40:00|6064.35|6064.35|6068.15|6068.15|6068.15|6068.15|6064.21|6064.21|0
1601988300000|2020-10-06 12:45:00|6068.53|6068.53|6069.85|6069.85|6074.07|6074.07|6068.53|6068.53|0
1601988600000|2020-10-06 12:50:00|6071.49|6071.49|6068.37|6068.37|6075.38|6075.38|6068.37|6068.37|0
1601988900000|2020-10-06 12:55:00|6068.08|6068.08|6079.99|6079.99|6079.99|6079.99|6067.95|6067.95|0
1601989200000|2020-10-06 13:00:00|6080.28|6080.28|6087.73|6087.73|6091.13|6091.13|6079.71|6079.71|0
1601989500000|2020-10-06 13:05:00|6087.84|6087.84|6092.93|6092.93|6094.2|6094.2|6086.49|6086.49|0
1601989800000|2020-10-06 13:10:00|6094.08|6094.08|6091.93|6091.93|6094.38|6094.38|6090.6|6090.6|0
1601990100000|2020-10-06 13:15:00|6093.2|6093.2|6098.96|6098.96|6099.25|6099.25|6093.2|6093.2|0
1601990400000|2020-10-06 13:20:00|6099.34|6099.34|6099.96|6099.96|6103.83|6103.83|6098.61|6098.61|0
1601990700000|2020-10-06 13:25:00|6101.22|6101.22|6103.29|6103.29|6103.29|6103.29|6099.57|6099.57|0
1601991000000|2020-10-06 13:30:00|6102.91|6102.91|6095.7|6095.7|6103.01|6103.01|6095.7|6095.7|0
1601991300000|2020-10-06 13:35:00|6096.08|6096.08|6089.91|6089.91|6096.66|6096.66|6088.66|6088.66|0
1601991600000|2020-10-06 13:40:00|6090.29|6090.29|6093.35|6093.35|6096.08|6096.08|6087.01|6087.01|0
1601991900000|2020-10-06 13:45:00|6093.73|6093.73|6102.46|6102.46|6102.46|6102.46|6093.71|6093.71|0
1601992200000|2020-10-06 13:50:00|6102.84|6102.84|6091.43|6091.43|6104.44|6104.44|6091.43|6091.43|0
1601992500000|2020-10-06 13:55:00|6091.05|6091.05|6089.38|6089.38|6097.24|6097.24|6088.33|6088.33|0
1601992800000|2020-10-06 14:00:00|6089.48|6089.48|6091.34|6091.34|6093.88|6093.88|6086.6|6086.6|0
1601993100000|2020-10-06 14:05:00|6090.77|6090.77|6090.4|6090.4|6090.77|6090.77|6083.04|6083.04|0
1601993400000|2020-10-06 14:10:00|6089.64|6089.64|6096.92|6096.92|6098.05|6098.05|6087.95|6087.95|0
1601993700000|2020-10-06 14:15:00|6098.07|6098.07|6098.6|6098.6|6100.98|6100.98|6097.41|6097.41|0
1601994000000|2020-10-06 14:20:00|6098.22|6098.22|6091.12|6091.12|6100.53|6100.53|6090.74|6090.74|0
1601994300000|2020-10-06 14:25:00|6090.83|6090.83|6093.49|6093.49|6094.36|6094.36|6090.07|6090.07|0
1601994600000|2020-10-06 14:30:00|6093.39|6093.39|6102.85|6102.85|6103.51|6103.51|6091.55|6091.55|0
1601994900000|2020-10-06 14:35:00|6102.56|6102.56|6100.56|6100.56|6106.15|6106.15|6097.45|6097.45|0
1601995200000|2020-10-06 14:40:00|6100.67|6100.67|6091.47|6091.47|6102.9|6102.9|6085.84|6085.84|0
1601995500000|2020-10-06 14:45:00|6091.19|6091.19|6094.34|6094.34|6098.68|6098.68|6091.19|6091.19|0
1601995800000|2020-10-06 14:50:00|6094.63|6094.63|6102.5|6102.5|6103.07|6103.07|6094.63|6094.63|0
1601996100000|2020-10-06 14:55:00|6102.22|6102.22|6107.02|6107.02|6107.4|6107.4|6100.85|6100.85|0
1601996400000|2020-10-06 15:00:00|6107.4|6107.4|6112.73|6112.73|6113.82|6113.82|6101.36|6101.36|0
1601996700000|2020-10-06 15:05:00|6112.83|6112.83|6119.72|6119.72|6119.72|6119.72|6112.05|6112.05|0
1601997000000|2020-10-06 15:10:00|6119.74|6119.74|6119.23|6119.23|6122.98|6122.98|6116.13|6116.13|0
1601997300000|2020-10-06 15:15:00|6119.33|6119.33|6123.3|6123.3|6127.59|6127.59|6117.67|6117.67|0
1601997600000|2020-10-06 15:20:00|6122.92|6122.92|6114.24|6114.24|6122.92|6122.92|6114.14|6114.14|0
1601997900000|2020-10-06 15:25:00|6113.95|6113.95|6119.87|6119.87|6122.06|6122.06|6112.68|6112.68|0
1602054900000|2020-10-07 07:15:00|6143.08|6143.08|6131.82|6131.82|6150.41|6150.41|6131.82|6131.82|0
1602055200000|2020-10-07 07:20:00|6131.71|6131.71|6110.4|6110.4|6131.71|6131.71|6110.4|6110.4|0
1602055500000|2020-10-07 07:25:00|6109.06|6109.06|6117.2|6117.2|6117.2|6117.2|6102.43|6102.43|0
1602055800000|2020-10-07 07:30:00|6117.58|6117.58|6117.13|6117.13|6125.06|6125.06|6116.47|6116.47|0
1602056100000|2020-10-07 07:35:00|6117.51|6117.51|6089.71|6089.71|6117.51|6117.51|6089.71|6089.71|0
1602056400000|2020-10-07 07:40:00|6090.97|6090.97|6090.79|6090.79|6092.19|6092.19|6080.25|6080.25|0
1602056700000|2020-10-07 07:45:00|6090.28|6090.28|6083.3|6083.3|6091.35|6091.35|6077.14|6077.14|0
1602057000000|2020-10-07 07:50:00|6080.77|6080.77|6074.25|6074.25|6081.08|6081.08|6068.6|6068.6|0
1602057300000|2020-10-07 07:55:00|6075.51|6075.51|6084.85|6084.85|6088.53|6088.53|6075.51|6075.51|0
1602057600000|2020-10-07 08:00:00|6084.33|6084.33|6084.58|6084.58|6090.27|6090.27|6079.05|6079.05|0
1602057900000|2020-10-07 08:05:00|6084.79|6084.79|6083.89|6083.89|6089.06|6089.06|6074.29|6074.29|0
1602058200000|2020-10-07 08:10:00|6084.47|6084.47|6086.8|6086.8|6087.56|6087.56|6078.94|6078.94|0
1602058500000|2020-10-07 08:15:00|6085.53|6085.53|6089.61|6089.61|6093.46|6093.46|6085.53|6085.53|0
1602058800000|2020-10-07 08:20:00|6089.57|6089.57|6084.67|6084.67|6090.08|6090.08|6081.33|6081.33|0
1602059100000|2020-10-07 08:25:00|6085.94|6085.94|6058.12|6058.12|6085.94|6085.94|6058.12|6058.12|0
1602059400000|2020-10-07 08:30:00|6058.4|6058.4|6056.22|6056.22|6060.43|6060.43|6053.91|6053.91|0
1602059700000|2020-10-07 08:35:00|6056.49|6056.49|6069.7|6069.7|6074.66|6074.66|6055.9|6055.9|0
1602060000000|2020-10-07 08:40:00|6070.97|6070.97|6062.48|6062.48|6072.41|6072.41|6061.5|6061.5|0
1602060300000|2020-10-07 08:45:00|6062.38|6062.38|6069.94|6069.94|6070.32|6070.32|6062.38|6062.38|0
1602060600000|2020-10-07 08:50:00|6069.74|6069.74|6075.68|6075.68|6080.38|6080.38|6068.77|6068.77|0
1602060900000|2020-10-07 08:55:00|6075.98|6075.98|6073.84|6073.84|6079.69|6079.69|6073|6073|0
1602061200000|2020-10-07 09:00:00|6073.08|6073.08|6064.47|6064.47|6073.29|6073.29|6063.2|6063.2|0
1602061500000|2020-10-07 09:05:00|6064.75|6064.75|6048.44|6048.44|6064.75|6064.75|6048.44|6048.44|0
1602061800000|2020-10-07 09:10:00|6048.55|6048.55|6045.48|6045.48|6049.32|6049.32|6043.97|6043.97|0
1602062100000|2020-10-07 09:15:00|6046.24|6046.24|6047.86|6047.86|6048|6048|6043.78|6043.78|0
1602062400000|2020-10-07 09:20:00|6048.24|6048.24|6056.05|6056.05|6056.26|6056.26|6047.95|6047.95|0
1602062700000|2020-10-07 09:25:00|6055.67|6055.67|6055.59|6055.59|6055.67|6055.67|6050.19|6050.19|0
1602063000000|2020-10-07 09:30:00|6057.07|6057.07|6056.25|6056.25|6063.83|6063.83|6056.25|6056.25|0
1602063300000|2020-10-07 09:35:00|6057.52|6057.52|6058.58|6058.58|6065.96|6065.96|6057.52|6057.52|0
1602063600000|2020-10-07 09:40:00|6057.32|6057.32|6056.23|6056.23|6057.91|6057.91|6055.76|6055.76|0
1602063900000|2020-10-07 09:45:00|6054.97|6054.97|6061.45|6061.45|6061.45|6061.45|6054.97|6054.97|0
1602064200000|2020-10-07 09:50:00|6060.19|6060.19|6058.89|6058.89|6061.45|6061.45|6057.92|6057.92|0
1602064500000|2020-10-07 09:55:00|6058.51|6058.51|6060.86|6060.86|6060.86|6060.86|6056.91|6056.91|0
1602064800000|2020-10-07 10:00:00|6060.57|6060.57|6064.6|6064.6|6064.88|6064.88|6058.9|6058.9|0
1602065100000|2020-10-07 10:05:00|6064.49|6064.49|6062.41|6062.41|6069.2|6069.2|6062.41|6062.41|0
1602065400000|2020-10-07 10:10:00|6062.79|6062.79|6068.29|6068.29|6068.29|6068.29|6059.97|6059.97|0
1602065700000|2020-10-07 10:15:00|6068.18|6068.18|6069.89|6069.89|6070.37|6070.37|6067.69|6067.69|0
1602066000000|2020-10-07 10:20:00|6069.6|6069.6|6074.81|6074.81|6074.81|6074.81|6066.97|6066.97|0
1602066300000|2020-10-07 10:25:00|6074.43|6074.43|6075.13|6075.13|6075.13|6075.13|6071.74|6071.74|0
1602066600000|2020-10-07 10:30:00|6076.39|6076.39|6072.04|6072.04|6076.39|6076.39|6069.51|6069.51|0
1602066900000|2020-10-07 10:35:00|6071.93|6071.93|6068.84|6068.84|6072.26|6072.26|6062.71|6062.71|0
1602067200000|2020-10-07 10:40:00|6068.63|6068.63|6063.39|6063.39|6068.63|6068.63|6062.31|6062.31|0
1602067500000|2020-10-07 10:45:00|6064.94|6064.94|6071.09|6071.09|6071.09|6071.09|6064.94|6064.94|0
1602067800000|2020-10-07 10:50:00|6072.36|6072.36|6084.12|6084.12|6085.01|6085.01|6065.53|6065.53|0
1602068100000|2020-10-07 10:55:00|6084.32|6084.32|6102.97|6102.97|6108.05|6108.05|6083.63|6083.63|0
1602068400000|2020-10-07 11:00:00|6104.24|6104.24|6075.11|6075.11|6104.24|6104.24|6075.11|6075.11|0
1602068700000|2020-10-07 11:05:00|6074.91|6074.91|6076.45|6076.45|6076.95|6076.95|6073.92|6073.92|0
1602069000000|2020-10-07 11:10:00|6076.56|6076.56|6081.12|6081.12|6083.64|6083.64|6076.56|6076.56|0
1602069300000|2020-10-07 11:15:00|6081.23|6081.23|6076.13|6076.13|6081.62|6081.62|6075.48|6075.48|0
1602069600000|2020-10-07 11:20:00|6075.92|6075.92|6067.16|6067.16|6075.92|6075.92|6065.61|6065.61|0
1602069900000|2020-10-07 11:25:00|6068.43|6068.43|6069.2|6069.2|6069.2|6069.2|6062.1|6062.1|0
1602070200000|2020-10-07 11:30:00|6068.91|6068.91|6067.88|6067.88|6069.77|6069.77|6067.88|6067.88|0
1602070500000|2020-10-07 11:35:00|6067.98|6067.98|6069.87|6069.87|6072.63|6072.63|6067.78|6067.78|0
1602070800000|2020-10-07 11:40:00|6069.77|6069.77|6076.26|6076.26|6076.86|6076.86|6069.66|6069.66|0
1602071100000|2020-10-07 11:45:00|6076.16|6076.16|6078.71|6078.71|6081.95|6081.95|6076.06|6076.06|0
1602071400000|2020-10-07 11:50:00|6078.14|6078.14|6075.03|6075.03|6078.14|6078.14|6074.75|6074.75|0
1602071700000|2020-10-07 11:55:00|6074.17|6074.17|6084.38|6084.38|6084.48|6084.48|6070.38|6070.38|0
1602072000000|2020-10-07 12:00:00|6084.09|6084.09|6078.36|6078.36|6085.48|6085.48|6077.51|6077.51|0
1602072300000|2020-10-07 12:05:00|6079.23|6079.23|6080.11|6080.11|6080.78|6080.78|6078.06|6078.06|0
1602072600000|2020-10-07 12:10:00|6080.31|6080.31|6079.72|6079.72|6080.42|6080.42|6078.08|6078.08|0
1602072900000|2020-10-07 12:15:00|6079.83|6079.83|6084.07|6084.07|6085.17|6085.17|6079.83|6079.83|0
1602073200000|2020-10-07 12:20:00|6083.12|6083.12|6082.42|6082.42|6084.26|6084.26|6082.22|6082.22|0
1602073500000|2020-10-07 12:25:00|6082.32|6082.32|6073.42|6073.42|6082.32|6082.32|6072.64|6072.64|0
1602073800000|2020-10-07 12:30:00|6073.52|6073.52|6081.12|6081.12|6081.12|6081.12|6072.65|6072.65|0
1602074100000|2020-10-07 12:35:00|6081.23|6081.23|6085.86|6085.86|6089.44|6089.44|6081.23|6081.23|0
1602074400000|2020-10-07 12:40:00|6085.96|6085.96|6095.61|6095.61|6095.61|6095.61|6085.94|6085.94|0
1602074700000|2020-10-07 12:45:00|6095.77|6095.77|6094.3|6094.3|6099.55|6099.55|6093.36|6093.36|0
1602075000000|2020-10-07 12:50:00|6094.4|6094.4|6093.51|6093.51|6094.4|6094.4|6088.07|6088.07|0
1602075300000|2020-10-07 12:55:00|6094.29|6094.29|6098.02|6098.02|6098.02|6098.02|6094.29|6094.29|0
1602075600000|2020-10-07 13:00:00|6098.97|6098.97|6099.13|6099.13|6102.66|6102.66|6096.89|6096.89|0
1602075900000|2020-10-07 13:05:00|6099.51|6099.51|6106.1|6106.1|6107.36|6107.36|6099.48|6099.48|0
1602076200000|2020-10-07 13:10:00|6106.2|6106.2|6108.81|6108.81|6108.81|6108.81|6102.4|6102.4|0
1602076500000|2020-10-07 13:15:00|6110.07|6110.07|6103.33|6103.33|6110.07|6110.07|6097.56|6097.56|0
1602076800000|2020-10-07 13:20:00|6103.9|6103.9|6094.59|6094.59|6104.17|6104.17|6094.28|6094.28|0
1602077100000|2020-10-07 13:25:00|6094.21|6094.21|6093.63|6093.63|6099.85|6099.85|6093.53|6093.53|0
1602077400000|2020-10-07 13:30:00|6093.25|6093.25|6105.87|6105.87|6111.04|6111.04|6091.32|6091.32|0
1602077700000|2020-10-07 13:35:00|6105.58|6105.58|6103.83|6103.83|6106.78|6106.78|6099.4|6099.4|0
1602078000000|2020-10-07 13:40:00|6104.04|6104.04|6112.19|6112.19|6115.84|6115.84|6103.39|6103.39|0
1602078300000|2020-10-07 13:45:00|6110.92|6110.92|6112.16|6112.16|6114.88|6114.88|6110.23|6110.23|0
1602078600000|2020-10-07 13:50:00|6111.78|6111.78|6117.68|6117.68|6122.53|6122.53|6111.78|6111.78|0
1602078900000|2020-10-07 13:55:00|6117.78|6117.78|6103.46|6103.46|6119.54|6119.54|6101.82|6101.82|0
1602079200000|2020-10-07 14:00:00|6103.36|6103.36|6094.15|6094.15|6103.65|6103.65|6093.45|6093.45|0
1602079500000|2020-10-07 14:05:00|6094.36|6094.36|6091.64|6091.64|6096.2|6096.2|6083.08|6083.08|0
1602079800000|2020-10-07 14:10:00|6091.74|6091.74|6083.66|6083.66|6093.11|6093.11|6083.66|6083.66|0
1602080100000|2020-10-07 14:15:00|6083.77|6083.77|6095.09|6095.09|6095.09|6095.09|6083.34|6083.34|0
1602080400000|2020-10-07 14:20:00|6095.85|6095.85|6099.43|6099.43|6103.66|6103.66|6095.85|6095.85|0
1602080700000|2020-10-07 14:25:00|6098.96|6098.96|6094.52|6094.52|6098.96|6098.96|6089.62|6089.62|0
1602081000000|2020-10-07 14:30:00|6094.62|6094.62|6090.71|6090.71|6095.02|6095.02|6087.07|6087.07|0
1602081300000|2020-10-07 14:35:00|6090.42|6090.42|6085.63|6085.63|6090.42|6090.42|6084.22|6084.22|0
1602081600000|2020-10-07 14:40:00|6085.92|6085.92|6078.64|6078.64|6093.82|6093.82|6078.35|6078.35|0
1602081900000|2020-10-07 14:45:00|6079.91|6079.91|6078.49|6078.49|6081.23|6081.23|6072.93|6072.93|0
1602082200000|2020-10-07 14:50:00|6078.77|6078.77|6086.01|6086.01|6087.26|6087.26|6078.77|6078.77|0
1602082500000|2020-10-07 14:55:00|6086.3|6086.3|6079.85|6079.85|6086.78|6086.78|6079.85|6079.85|0
1602082800000|2020-10-07 15:00:00|6078.59|6078.59|6082.51|6082.51|6083.78|6083.78|6074.25|6074.25|0
1602083100000|2020-10-07 15:05:00|6079.98|6079.98|6084.16|6084.16|6084.73|6084.73|6079.28|6079.28|0
1602083400000|2020-10-07 15:10:00|6084.45|6084.45|6086.61|6086.61|6088.98|6088.98|6083.4|6083.4|0
1602083700000|2020-10-07 15:15:00|6086.23|6086.23|6080.92|6080.92|6086.23|6086.23|6079.13|6079.13|0
1602084000000|2020-10-07 15:20:00|6080.82|6080.82|6085.68|6085.68|6086.81|6086.81|6080.82|6080.82|0
1602084300000|2020-10-07 15:25:00|6085.7|6085.7|6082.47|6082.47|6085.7|6085.7|6075|6075|0
1602141300000|2020-10-08 07:15:00|6078.73|6078.73|6072.59|6072.59|6083.26|6083.26|6069.14|6069.14|0
1602141600000|2020-10-08 07:20:00|6072.21|6072.21|6082.17|6082.17|6083.15|6083.15|6067.39|6067.39|0
1602141900000|2020-10-08 07:25:00|6085.33|6085.33|6092.56|6092.56|6099.84|6099.84|6084.95|6084.95|0
1602142200000|2020-10-08 07:30:00|6092.66|6092.66|6097.09|6097.09|6098.55|6098.55|6087.13|6087.13|0
1602142500000|2020-10-08 07:35:00|6093.69|6093.69|6092.03|6092.03|6097.7|6097.7|6088.62|6088.62|0
1602142800000|2020-10-08 07:40:00|6092.14|6092.14|6100.38|6100.38|6106.15|6106.15|6092.14|6092.14|0
1602143100000|2020-10-08 07:45:00|6099.42|6099.42|6089.57|6089.57|6099.42|6099.42|6085.85|6085.85|0
1602143400000|2020-10-08 07:50:00|6090.83|6090.83|6089.14|6089.14|6091.67|6091.67|6083.59|6083.59|0
1602143700000|2020-10-08 07:55:00|6088.72|6088.72|6094.89|6094.89|6095.76|6095.76|6088.72|6088.72|0
1602144000000|2020-10-08 08:00:00|6092.63|6092.63|6100.02|6100.02|6102.55|6102.55|6092.63|6092.63|0
1602144300000|2020-10-08 08:05:00|6100.4|6100.4|6084.79|6084.79|6101.54|6101.54|6084.79|6084.79|0
1602144600000|2020-10-08 08:10:00|6083.52|6083.52|6080.88|6080.88|6083.52|6083.52|6074.15|6074.15|0
1602144900000|2020-10-08 08:15:00|6080.99|6080.99|6070.5|6070.5|6080.99|6080.99|6070.5|6070.5|0
1602145200000|2020-10-08 08:20:00|6068.95|6068.95|6071.48|6071.48|6071.97|6071.97|6065.3|6065.3|0
1602145500000|2020-10-08 08:25:00|6071.27|6071.27|6064.62|6064.62|6074.04|6074.04|6062|6062|0
1602145800000|2020-10-08 08:30:00|6065.38|6065.38|6073.92|6073.92|6075.7|6075.7|6065.38|6065.38|0
1602146100000|2020-10-08 08:35:00|6075.18|6075.18|6078.63|6078.63|6078.68|6078.68|6069.07|6069.07|0
1602146400000|2020-10-08 08:40:00|6078.94|6078.94|6087.46|6087.46|6087.77|6087.77|6078.94|6078.94|0
1602146700000|2020-10-08 08:45:00|6086.89|6086.89|6084.28|6084.28|6088.15|6088.15|6084.28|6084.28|0
1602147000000|2020-10-08 08:50:00|6083.02|6083.02|6080.94|6080.94|6085.04|6085.04|6079.53|6079.53|0
1602147300000|2020-10-08 08:55:00|6081.04|6081.04|6092.93|6092.93|6093.81|6093.81|6081.04|6081.04|0
1602147600000|2020-10-08 09:00:00|6092.35|6092.35|6091.26|6091.26|6093.21|6093.21|6089.9|6089.9|0
1602147900000|2020-10-08 09:05:00|6091.47|6091.47|6084.03|6084.03|6091.57|6091.57|6076.64|6076.64|0
1602148200000|2020-10-08 09:10:00|6084.41|6084.41|6088.84|6088.84|6089.05|6089.05|6083.34|6083.34|0
1602148500000|2020-10-08 09:15:00|6088.74|6088.74|6086.03|6086.03|6093.01|6093.01|6084.8|6084.8|0
1602148800000|2020-10-08 09:20:00|6086.33|6086.33|6082.75|6082.75|6086.33|6086.33|6081.88|6081.88|0
1602149100000|2020-10-08 09:25:00|6082.85|6082.85|6092.05|6092.05|6093.21|6093.21|6082.17|6082.17|0
1602149400000|2020-10-08 09:30:00|6091.94|6091.94|6091.3|6091.3|6091.94|6091.94|6090.04|6090.04|0
1602149700000|2020-10-08 09:35:00|6091.96|6091.96|6101.81|6101.81|6101.81|6101.81|6090.34|6090.34|0
1602150000000|2020-10-08 09:40:00|6101.71|6101.71|6101.78|6101.78|6105.68|6105.68|6101.71|6101.71|0
1602150300000|2020-10-08 09:45:00|6101.88|6101.88|6107.47|6107.47|6108.52|6108.52|6101.88|6101.88|0
1602150600000|2020-10-08 09:50:00|6107.37|6107.37|6104.68|6104.68|6107.37|6107.37|6104.16|6104.16|0
1602150900000|2020-10-08 09:55:00|6104.78|6104.78|6114.43|6114.43|6114.43|6114.43|6104.47|6104.47|0
1602151200000|2020-10-08 10:00:00|6114.33|6114.33|6111.58|6111.58|6114.33|6114.33|6106.77|6106.77|0
1602151500000|2020-10-08 10:05:00|6111.2|6111.2|6118.77|6118.77|6120.54|6120.54|6111.2|6111.2|0
1602151800000|2020-10-08 10:10:00|6119.53|6119.53|6127.5|6127.5|6129.87|6129.87|6119.43|6119.43|0
1602152100000|2020-10-08 10:15:00|6127.88|6127.88|6127.52|6127.52|6132|6132|6126.93|6126.93|0
1602152400000|2020-10-08 10:20:00|6127.41|6127.41|6129.03|6129.03|6129.03|6129.03|6124.67|6124.67|0
1602152700000|2020-10-08 10:25:00|6129.24|6129.24|6129.76|6129.76|6134.77|6134.77|6128.51|6128.51|0
1602153000000|2020-10-08 10:30:00|6130.14|6130.14|6130.65|6130.65|6134.62|6134.62|6129.86|6129.86|0
1602153300000|2020-10-08 10:35:00|6131.23|6131.23|6129.62|6129.62|6133.26|6133.26|6129.62|6129.62|0
1602153600000|2020-10-08 10:40:00|6129.05|6129.05|6123.93|6123.93|6129.05|6129.05|6123.69|6123.69|0
1602153900000|2020-10-08 10:45:00|6124.88|6124.88|6117.22|6117.22|6129.19|6129.19|6115.96|6115.96|0
1602154200000|2020-10-08 10:50:00|6117.33|6117.33|6112.22|6112.22|6119.93|6119.93|6112.22|6112.22|0
1602154500000|2020-10-08 10:55:00|6113.48|6113.48|6108.86|6108.86|6113.48|6113.48|6108.86|6108.86|0
1602154800000|2020-10-08 11:00:00|6108.29|6108.29|6107.55|6107.55|6108.31|6108.31|6101.12|6101.12|0
1602155100000|2020-10-08 11:05:00|6107.17|6107.17|6097.53|6097.53|6107.17|6107.17|6097.35|6097.35|0
1602155400000|2020-10-08 11:10:00|6097.21|6097.21|6105.08|6105.08|6105.51|6105.51|6096.48|6096.48|0
1602155700000|2020-10-08 11:15:00|6105.18|6105.18|6100.68|6100.68|6105.67|6105.67|6100.4|6100.4|0
1602156000000|2020-10-08 11:20:00|6100.1|6100.1|6091.64|6091.64|6100.36|6100.36|6090.56|6090.56|0
1602156300000|2020-10-08 11:25:00|6090.38|6090.38|6092.24|6092.24|6092.24|6092.24|6089.42|6089.42|0
1602156600000|2020-10-08 11:30:00|6091.86|6091.86|6092.6|6092.6|6093.02|6093.02|6091.06|6091.06|0
1602156900000|2020-10-08 11:35:00|6092.56|6092.56|6090.55|6090.55|6093.86|6093.86|6090.06|6090.06|0
1602157200000|2020-10-08 11:40:00|6091.12|6091.12|6090.7|6090.7|6093.14|6093.14|6090.7|6090.7|0
1602157500000|2020-10-08 11:45:00|6090.13|6090.13|6087.21|6087.21|6092.83|6092.83|6087.21|6087.21|0
1602157800000|2020-10-08 11:50:00|6087.31|6087.31|6086.05|6086.05|6089.25|6089.25|6085.18|6085.18|0
1602158100000|2020-10-08 11:55:00|6085.94|6085.94|6089.69|6089.69|6091.53|6091.53|6084.1|6084.1|0
1602158400000|2020-10-08 12:00:00|6090.26|6090.26|6091.6|6091.6|6091.6|6091.6|6086.89|6086.89|0
1602158700000|2020-10-08 12:05:00|6091.5|6091.5|6089.97|6089.97|6092.28|6092.28|6087.7|6087.7|0
1602159000000|2020-10-08 12:10:00|6087.44|6087.44|6093.38|6093.38|6097.17|6097.17|6083.64|6083.64|0
1602159300000|2020-10-08 12:15:00|6093|6093|6105.22|6105.22|6105.63|6105.63|6093|6093|0
1602159600000|2020-10-08 12:20:00|6105.42|6105.42|6101.3|6101.3|6106.22|6106.22|6099.84|6099.84|0
1602159900000|2020-10-08 12:25:00|6100.03|6100.03|6114.03|6114.03|6116.37|6116.37|6099.93|6099.93|0
1602160200000|2020-10-08 12:30:00|6114.13|6114.13|6112.67|6112.67|6115.71|6115.71|6112.28|6112.28|0
1602160500000|2020-10-08 12:35:00|6112.46|6112.46|6108.66|6108.66|6112.46|6112.46|6108.37|6108.37|0
1602160800000|2020-10-08 12:40:00|6109.04|6109.04|6121.49|6121.49|6121.87|6121.87|6108.66|6108.66|0
1602161100000|2020-10-08 12:45:00|6120.22|6120.22|6121.98|6121.98|6122.08|6122.08|6118.6|6118.6|0
1602161400000|2020-10-08 12:50:00|6122.36|6122.36|6118.51|6118.51|6122.36|6122.36|6117.46|6117.46|0
1602161700000|2020-10-08 12:55:00|6118.41|6118.41|6123.17|6123.17|6123.17|6123.17|6118.22|6118.22|0
1602162000000|2020-10-08 13:00:00|6123.76|6123.76|6123.14|6123.14|6126.87|6126.87|6122.98|6122.98|0
1602162300000|2020-10-08 13:05:00|6124.4|6124.4|6120.89|6120.89|6126.45|6126.45|6117.98|6117.98|0
1602162600000|2020-10-08 13:10:00|6120.79|6120.79|6123.42|6123.42|6123.5|6123.5|6120.79|6120.79|0
1602162900000|2020-10-08 13:15:00|6124.29|6124.29|6125.99|6125.99|6127.18|6127.18|6123.97|6123.97|0
1602163200000|2020-10-08 13:20:00|6125.89|6125.89|6124.92|6124.92|6125.99|6125.99|6122.39|6122.39|0
1602163500000|2020-10-08 13:25:00|6125.03|6125.03|6125.06|6125.06|6130.74|6130.74|6125.03|6125.03|0
1602163800000|2020-10-08 13:30:00|6124.96|6124.96|6123.74|6123.74|6127.12|6127.12|6118.35|6118.35|0
1602164100000|2020-10-08 13:35:00|6124.31|6124.31|6125.69|6125.69|6129.19|6129.19|6124.11|6124.11|0
1602164400000|2020-10-08 13:40:00|6127.21|6127.21|6119.6|6119.6|6128.66|6128.66|6119.6|6119.6|0
1602164700000|2020-10-08 13:45:00|6120.36|6120.36|6107.44|6107.44|6120.36|6120.36|6106.87|6106.87|0
1602165000000|2020-10-08 13:50:00|6108.71|6108.71|6117.87|6117.87|6119.14|6119.14|6108.71|6108.71|0
1602165300000|2020-10-08 13:55:00|6117.67|6117.67|6122.83|6122.83|6124.37|6124.37|6114.33|6114.33|0
1602165600000|2020-10-08 14:00:00|6124.09|6124.09|6120.98|6120.98|6124.09|6124.09|6113.09|6113.09|0
1602165900000|2020-10-08 14:05:00|6120.96|6120.96|6117.34|6117.34|6120.96|6120.96|6113.74|6113.74|0
1602166200000|2020-10-08 14:10:00|6118.61|6118.61|6126.42|6126.42|6126.42|6126.42|6116.17|6116.17|0
1602166500000|2020-10-08 14:15:00|6126.53|6126.53|6128.27|6128.27|6129.53|6129.53|6126.53|6126.53|0
1602166800000|2020-10-08 14:20:00|6130.8|6130.8|6140.7|6140.7|6140.7|6140.7|6129.54|6129.54|0
1602167100000|2020-10-08 14:25:00|6140.92|6140.92|6135.15|6135.15|6141.88|6141.88|6129.25|6129.25|0
1602167400000|2020-10-08 14:30:00|6135.05|6135.05|6153.41|6153.41|6159.26|6159.26|6134.29|6134.29|0
1602167700000|2020-10-08 14:35:00|6153.31|6153.31|6153.48|6153.48|6156.94|6156.94|6149.52|6149.52|0
1602168000000|2020-10-08 14:40:00|6153.1|6153.1|6143.46|6143.46|6153.48|6153.48|6142.59|6142.59|0
1602168300000|2020-10-08 14:45:00|6143.36|6143.36|6143.71|6143.71|6150.82|6150.82|6143.36|6143.36|0
1602168600000|2020-10-08 14:50:00|6143.81|6143.81|6135.1|6135.1|6149.14|6149.14|6135.1|6135.1|0
1602168900000|2020-10-08 14:55:00|6134.72|6134.72|6135.7|6135.7|6140.11|6140.11|6134.25|6134.25|0
1602169200000|2020-10-08 15:00:00|6134.43|6134.43|6136.04|6136.04|6136.04|6136.04|6129.7|6129.7|0
1602169500000|2020-10-08 15:05:00|6135.94|6135.94|6138.33|6138.33|6141.54|6141.54|6134.84|6134.84|0
1602169800000|2020-10-08 15:10:00|6138.43|6138.43|6135.07|6135.07|6138.81|6138.81|6131.96|6131.96|0
1602170100000|2020-10-08 15:15:00|6135.38|6135.38|6123.43|6123.43|6137.9|6137.9|6123.14|6123.14|0
1602170400000|2020-10-08 15:20:00|6123.05|6123.05|6119.46|6119.46|6123.43|6123.43|6118.85|6118.85|0
1602170700000|2020-10-08 15:25:00|6118.98|6118.98|6117.34|6117.34|6120.7|6120.7|6109.11|6109.11|0
1602227700000|2020-10-09 07:15:00|6102.98|6102.98|6102.52|6102.52|6102.98|6102.98|6086.88|6086.88|0
1602228000000|2020-10-09 07:20:00|6103.1|6103.1|6109.92|6109.92|6110.8|6110.8|6100.82|6100.82|0
1602228300000|2020-10-09 07:25:00|6109.64|6109.64|6119.71|6119.71|6119.71|6119.71|6101.31|6101.31|0
1602228600000|2020-10-09 07:30:00|6119.33|6119.33|6113.12|6113.12|6121.45|6121.45|6106.81|6106.81|0
1602228900000|2020-10-09 07:35:00|6113.5|6113.5|6113.49|6113.49|6115.64|6115.64|6110|6110|0
1602229200000|2020-10-09 07:40:00|6113.21|6113.21|6112.12|6112.12|6115.16|6115.16|6111.29|6111.29|0
1602229500000|2020-10-09 07:45:00|6111.54|6111.54|6099.19|6099.19|6111.54|6111.54|6097.51|6097.51|0
1602229800000|2020-10-09 07:50:00|6099.25|6099.25|6108.26|6108.26|6108.47|6108.47|6099.04|6099.04|0
1602230100000|2020-10-09 07:55:00|6112.05|6112.05|6110.57|6110.57|6121.89|6121.89|6110.57|6110.57|0
1602230400000|2020-10-09 08:00:00|6109.81|6109.81|6122.68|6122.68|6122.68|6122.68|6108.93|6108.93|0
1602230700000|2020-10-09 08:05:00|6122.82|6122.82|6125.51|6125.51|6130.49|6130.49|6122.78|6122.78|0
1602231000000|2020-10-09 08:10:00|6125.89|6125.89|6130.69|6130.69|6134.67|6134.67|6125.03|6125.03|0
1602231300000|2020-10-09 08:15:00|6131.95|6131.95|6134.98|6134.98|6137.37|6137.37|6131.07|6131.07|0
1602231600000|2020-10-09 08:20:00|6134.4|6134.4|6127.74|6127.74|6137.79|6137.79|6127.74|6127.74|0
1602231900000|2020-10-09 08:25:00|6126.48|6126.48|6118.13|6118.13|6127.74|6127.74|6118.13|6118.13|0
1602232200000|2020-10-09 08:30:00|6117.75|6117.75|6123.57|6123.57|6127.67|6127.67|6117.75|6117.75|0
1602232500000|2020-10-09 08:35:00|6124.15|6124.15|6119.84|6119.84|6126.89|6126.89|6119.47|6119.47|0
1602232800000|2020-10-09 08:40:00|6119.63|6119.63|6116.71|6116.71|6120.89|6120.89|6114.6|6114.6|0
1602233100000|2020-10-09 08:45:00|6117|6117|6128.21|6128.21|6131.07|6131.07|6117|6117|0
1602233400000|2020-10-09 08:50:00|6128.11|6128.11|6126.14|6126.14|6128.11|6128.11|6123.13|6123.13|0
1602233700000|2020-10-09 08:55:00|6126.52|6126.52|6130.21|6130.21|6131.07|6131.07|6125.28|6125.28|0
1602234000000|2020-10-09 09:00:00|6129.83|6129.83|6128.36|6128.36|6129.83|6129.83|6125.37|6125.37|0
1602234300000|2020-10-09 09:05:00|6128.56|6128.56|6138.14|6138.14|6138.14|6138.14|6128.46|6128.46|0
1602234600000|2020-10-09 09:10:00|6138.24|6138.24|6136.14|6136.14|6138.53|6138.53|6135.68|6135.68|0
1602234900000|2020-10-09 09:15:00|6138.67|6138.67|6143.27|6143.27|6143.27|6143.27|6136.76|6136.76|0
1602235200000|2020-10-09 09:20:00|6142.89|6142.89|6141.37|6141.37|6144.96|6144.96|6141.37|6141.37|0
1602235500000|2020-10-09 09:25:00|6141.58|6141.58|6140.34|6140.34|6143.39|6143.39|6140.34|6140.34|0
1602235800000|2020-10-09 09:30:00|6140.63|6140.63|6142.18|6142.18|6143.76|6143.76|6140.63|6140.63|0
1602236100000|2020-10-09 09:35:00|6141.89|6141.89|6140.6|6140.6|6142.2|6142.2|6139.54|6139.54|0
1602236400000|2020-10-09 09:40:00|6141.17|6141.17|6147.82|6147.82|6149.72|6149.72|6140.97|6140.97|0
1602236700000|2020-10-09 09:45:00|6146.56|6146.56|6139.23|6139.23|6146.56|6146.56|6137.59|6137.59|0
1602237000000|2020-10-09 09:50:00|6136.7|6136.7|6139.77|6139.77|6140.24|6140.24|6136.7|6136.7|0
1602237300000|2020-10-09 09:55:00|6139.56|6139.56|6133.68|6133.68|6139.56|6139.56|6133.58|6133.58|0
1602237600000|2020-10-09 10:00:00|6133.3|6133.3|6130.5|6130.5|6133.72|6133.72|6127.23|6127.23|0
1602237900000|2020-10-09 10:05:00|6131.77|6131.77|6132.23|6132.23|6134.58|6134.58|6130.78|6130.78|0
1602238200000|2020-10-09 10:10:00|6133.5|6133.5|6134.46|6134.46|6134.46|6134.46|6132.23|6132.23|0
1602238500000|2020-10-09 10:15:00|6134.56|6134.56|6135.53|6135.53|6136.12|6136.12|6134.26|6134.26|0
1602238800000|2020-10-09 10:20:00|6137.18|6137.18|6139.28|6139.28|6139.86|6139.86|6137.18|6137.18|0
1602239100000|2020-10-09 10:25:00|6138.01|6138.01|6142.88|6142.88|6142.88|6142.88|6136.43|6136.43|0
1602239400000|2020-10-09 10:30:00|6141.22|6141.22|6139.23|6139.23|6141.22|6141.22|6135.12|6135.12|0
1602239700000|2020-10-09 10:35:00|6139.13|6139.13|6135.64|6135.64|6139.13|6139.13|6135.64|6135.64|0
1602240000000|2020-10-09 10:40:00|6135.35|6135.35|6132.55|6132.55|6137.15|6137.15|6131.79|6131.79|0
1602240300000|2020-10-09 10:45:00|6132.17|6132.17|6128.6|6128.6|6132.85|6132.85|6127.17|6127.17|0
1602240600000|2020-10-09 10:50:00|6128.5|6128.5|6116.51|6116.51|6128.88|6128.88|6116.51|6116.51|0
1602240900000|2020-10-09 10:55:00|6115.94|6115.94|6116.51|6116.51|6118.24|6118.24|6115.25|6115.25|0
1602241200000|2020-10-09 11:00:00|6116.61|6116.61|6114.53|6114.53|6120.23|6120.23|6111.31|6111.31|0
1602241500000|2020-10-09 11:05:00|6114.42|6114.42|6123.17|6123.17|6123.17|6123.17|6114.03|6114.03|0
1602241800000|2020-10-09 11:10:00|6123.55|6123.55|6117.8|6117.8|6126.26|6126.26|6117.8|6117.8|0
1602242100000|2020-10-09 11:15:00|6116.54|6116.54|6114.03|6114.03|6116.54|6116.54|6113.72|6113.72|0
1602242400000|2020-10-09 11:20:00|6113.82|6113.82|6116.55|6116.55|6116.55|6116.55|6113.82|6113.82|0
1602242700000|2020-10-09 11:25:00|6116.84|6116.84|6115.39|6115.39|6117.43|6117.43|6115.39|6115.39|0
1602243000000|2020-10-09 11:30:00|6114.63|6114.63|6118.67|6118.67|6119.65|6119.65|6114.63|6114.63|0
1602243300000|2020-10-09 11:35:00|6119.05|6119.05|6128.87|6128.87|6129.63|6129.63|6117.79|6117.79|0
1602243600000|2020-10-09 11:40:00|6130.14|6130.14|6130.87|6130.87|6131.16|6131.16|6126.07|6126.07|0
1602243900000|2020-10-09 11:45:00|6131.16|6131.16|6132.89|6132.89|6135.5|6135.5|6130.96|6130.96|0
1602244200000|2020-10-09 11:50:00|6133.47|6133.47|6135.27|6135.27|6135.27|6135.27|6131.81|6131.81|0
1602244500000|2020-10-09 11:55:00|6137.12|6137.12|6135.92|6135.92|6138.87|6138.87|6130.88|6130.88|0
1602244800000|2020-10-09 12:00:00|6137.19|6137.19|6142.12|6142.12|6142.92|6142.92|6136.13|6136.13|0
1602245100000|2020-10-09 12:05:00|6141.84|6141.84|6138.55|6138.55|6141.84|6141.84|6137.96|6137.96|0
1602245400000|2020-10-09 12:10:00|6138.76|6138.76|6140.9|6140.9|6142.45|6142.45|6138.76|6138.76|0
1602245700000|2020-10-09 12:15:00|6142.16|6142.16|6148.2|6148.2|6148.41|6148.41|6142.16|6142.16|0
1602246000000|2020-10-09 12:20:00|6148.1|6148.1|6146.14|6146.14|6148.1|6148.1|6144.38|6144.38|0
1602246300000|2020-10-09 12:25:00|6146.52|6146.52|6159.25|6159.25|6159.25|6159.25|6146.5|6146.5|0
1602246600000|2020-10-09 12:30:00|6159.82|6159.82|6157.38|6157.38|6159.82|6159.82|6154.05|6154.05|0
1602246900000|2020-10-09 12:35:00|6157.17|6157.17|6159.16|6159.16|6159.54|6159.54|6156.67|6156.67|0
1602247200000|2020-10-09 12:40:00|6159.37|6159.37|6157.45|6157.45|6161.19|6161.19|6157.35|6157.35|0
1602247500000|2020-10-09 12:45:00|6157.17|6157.17|6164.88|6164.88|6164.88|6164.88|6157.17|6157.17|0
1602247800000|2020-10-09 12:50:00|6164.77|6164.77|6171.29|6171.29|6171.29|6171.29|6161.25|6161.25|0
1602248100000|2020-10-09 12:55:00|6170.61|6170.61|6176.96|6176.96|6176.96|6176.96|6170.33|6170.33|0
1602248400000|2020-10-09 13:00:00|6177.72|6177.72|6166.67|6166.67|6177.82|6177.82|6166.67|6166.67|0
1602248700000|2020-10-09 13:05:00|6166.38|6166.38|6173.43|6173.43|6173.43|6173.43|6165.04|6165.04|0
1602249000000|2020-10-09 13:10:00|6173.72|6173.72|6178.33|6178.33|6178.54|6178.54|6173.72|6173.72|0
1602249300000|2020-10-09 13:15:00|6178.05|6178.05|6168.48|6168.48|6178.05|6178.05|6167.92|6167.92|0
1602249600000|2020-10-09 13:20:00|6168.38|6168.38|6174.91|6174.91|6175.87|6175.87|6168.09|6168.09|0
1602249900000|2020-10-09 13:25:00|6174.8|6174.8|6176.7|6176.7|6177.68|6177.68|6173.9|6173.9|0
1602250200000|2020-10-09 13:30:00|6176.6|6176.6|6173.1|6173.1|6177.13|6177.13|6172.26|6172.26|0
1602250500000|2020-10-09 13:35:00|6172.81|6172.81|6160.52|6160.52|6172.81|6172.81|6158.77|6158.77|0
1602250800000|2020-10-09 13:40:00|6160.62|6160.62|6162.2|6162.2|6169.2|6169.2|6160.62|6160.62|0
1602251100000|2020-10-09 13:45:00|6162.49|6162.49|6161.91|6161.91|6166.23|6166.23|6161.34|6161.34|0
1602251400000|2020-10-09 13:50:00|6161.83|6161.83|6144.54|6144.54|6162.12|6162.12|6142.33|6142.33|0
1602251700000|2020-10-09 13:55:00|6144.83|6144.83|6146.02|6146.02|6153.48|6153.48|6144.73|6144.73|0
1602252000000|2020-10-09 14:00:00|6146.6|6146.6|6143.17|6143.17|6147.37|6147.37|6143.07|6143.07|0
1602252300000|2020-10-09 14:05:00|6142.79|6142.79|6126.98|6126.98|6142.79|6142.79|6126.98|6126.98|0
1602252600000|2020-10-09 14:10:00|6128.25|6128.25|6122.86|6122.86|6131.97|6131.97|6121.01|6121.01|0
1602252900000|2020-10-09 14:15:00|6121.6|6121.6|6132.73|6132.73|6133.03|6133.03|6121.31|6121.31|0
1602253200000|2020-10-09 14:20:00|6131.94|6131.94|6125.95|6125.95|6132.64|6132.64|6124.87|6124.87|0
1602253500000|2020-10-09 14:25:00|6126.24|6126.24|6113.1|6113.1|6126.24|6126.24|6113.04|6113.04|0
1602253800000|2020-10-09 14:30:00|6113.38|6113.38|6115.53|6115.53|6120.58|6120.58|6113.38|6113.38|0
1602254100000|2020-10-09 14:35:00|6118.06|6118.06|6124.9|6124.9|6124.9|6124.9|6118.06|6118.06|0
1602254400000|2020-10-09 14:40:00|6125.01|6125.01|6123.76|6123.76|6125.01|6125.01|6121.04|6121.04|0
1602254700000|2020-10-09 14:45:00|6123.47|6123.47|6122.28|6122.28|6125.1|6125.1|6120.08|6120.08|0
1602255000000|2020-10-09 14:50:00|6122.18|6122.18|6119.57|6119.57|6122.18|6122.18|6117.04|6117.04|0
1602255300000|2020-10-09 14:55:00|6119.85|6119.85|6118.66|6118.66|6121.85|6121.85|6117.98|6117.98|0
1602255600000|2020-10-09 15:00:00|6118.45|6118.45|6116.72|6116.72|6118.56|6118.56|6112.23|6112.23|0
1602255900000|2020-10-09 15:05:00|6117.1|6117.1|6120.94|6120.94|6124.89|6124.89|6115.63|6115.63|0
1602256200000|2020-10-09 15:10:00|6121.32|6121.32|6123.81|6123.81|6124.83|6124.83|6121.22|6121.22|0
1602256500000|2020-10-09 15:15:00|6123.67|6123.67|6124.9|6124.9|6125.01|6125.01|6120.66|6120.66|0
1602256800000|2020-10-09 15:20:00|6125.19|6125.19|6129.22|6129.22|6129.62|6129.62|6125.19|6125.19|0
1602257100000|2020-10-09 15:25:00|6129.79|6129.79|6122.69|6122.69|6130.08|6130.08|6122.69|6122.69|0
1602486900000|2020-10-12 07:15:00|6134.33|6134.33|6163.65|6163.65|6163.65|6163.65|6130.23|6130.23|0
1602487200000|2020-10-12 07:20:00|6163.27|6163.27|6171.86|6171.86|6172.34|6172.34|6158.78|6158.78|0
1602487500000|2020-10-12 07:25:00|6171.55|6171.55|6174.67|6174.67|6179.6|6179.6|6166.13|6166.13|0
1602487800000|2020-10-12 07:30:00|6175.82|6175.82|6163.9|6163.9|6184.13|6184.13|6163.9|6163.9|0
1602488100000|2020-10-12 07:35:00|6164.28|6164.28|6162.1|6162.1|6165.36|6165.36|6154.17|6154.17|0
1602488400000|2020-10-12 07:40:00|6163.36|6163.36|6162.51|6162.51|6164.8|6164.8|6160.58|6160.58|0
1602488700000|2020-10-12 07:45:00|6160.86|6160.86|6167.1|6167.1|6169.37|6169.37|6160.86|6160.86|0
1602489000000|2020-10-12 07:50:00|6168.37|6168.37|6161.83|6161.83|6170.9|6170.9|6161.45|6161.45|0
1602489300000|2020-10-12 07:55:00|6161.25|6161.25|6153.93|6153.93|6161.25|6161.25|6152.8|6152.8|0
1602489600000|2020-10-12 08:00:00|6155.19|6155.19|6155.19|6155.19|6157.72|6157.72|6153.05|6153.05|0
1602489900000|2020-10-12 08:05:00|6154.04|6154.04|6158.91|6158.91|6161.81|6161.81|6153.09|6153.09|0
1602490200000|2020-10-12 08:10:00|6161.13|6161.13|6167.98|6167.98|6170.57|6170.57|6161.13|6161.13|0
1602490500000|2020-10-12 08:15:00|6168.56|6168.56|6179.92|6179.92|6181.95|6181.95|6163.91|6163.91|0
1602490800000|2020-10-12 08:20:00|6178.4|6178.4|6187.22|6187.22|6187.32|6187.32|6178.4|6178.4|0
1602491100000|2020-10-12 08:25:00|6189.13|6189.13|6193.14|6193.14|6203.64|6203.64|6189.13|6189.13|0
1602491400000|2020-10-12 08:30:00|6193.25|6193.25|6205.04|6205.04|6206.25|6206.25|6193.25|6193.25|0
1602491700000|2020-10-12 08:35:00|6204.66|6204.66|6199.77|6199.77|6204.66|6204.66|6193.58|6193.58|0
1602492000000|2020-10-12 08:40:00|6200.07|6200.07|6194.87|6194.87|6201.91|6201.91|6190.5|6190.5|0
1602492300000|2020-10-12 08:45:00|6196.39|6196.39|6187.85|6187.85|6196.97|6196.97|6187.85|6187.85|0
1602492600000|2020-10-12 08:50:00|6189.11|6189.11|6177.65|6177.65|6189.11|6189.11|6177.65|6177.65|0
1602492900000|2020-10-12 08:55:00|6177.27|6177.27|6171.3|6171.3|6178.43|6178.43|6169.91|6169.91|0
1602493200000|2020-10-12 09:00:00|6171.4|6171.4|6183.16|6183.16|6184.42|6184.42|6171.4|6171.4|0
1602493500000|2020-10-12 09:05:00|6181.21|6181.21|6174.03|6174.03|6182.69|6182.69|6173.08|6173.08|0
1602493800000|2020-10-12 09:10:00|6176.57|6176.57|6177.26|6177.26|6179.86|6179.86|6172.29|6172.29|0
1602494100000|2020-10-12 09:15:00|6178.53|6178.53|6177.82|6177.82|6178.94|6178.94|6172.89|6172.89|0
1602494400000|2020-10-12 09:20:00|6178.4|6178.4|6183.56|6183.56|6183.88|6183.88|6178.4|6178.4|0
1602494700000|2020-10-12 09:25:00|6182.99|6182.99|6181.56|6181.56|6182.99|6182.99|6176.01|6176.01|0
1602495000000|2020-10-12 09:30:00|6181.18|6181.18|6176.96|6176.96|6183.91|6183.91|6176.28|6176.28|0
1602495300000|2020-10-12 09:35:00|6176.58|6176.58|6174.2|6174.2|6177.95|6177.95|6174.2|6174.2|0
1602495600000|2020-10-12 09:40:00|6173.99|6173.99|6169.81|6169.81|6173.99|6173.99|6169.23|6169.23|0
1602495900000|2020-10-12 09:45:00|6169.05|6169.05|6167.61|6167.61|6169.83|6169.83|6167.03|6167.03|0
1602496200000|2020-10-12 09:50:00|6166.85|6166.85|6166.23|6166.23|6167.81|6167.81|6163.05|6163.05|0
1602496500000|2020-10-12 09:55:00|6165.85|6165.85|6169.73|6169.73|6170.59|6170.59|6165.27|6165.27|0
1602496800000|2020-10-12 10:00:00|6173.22|6173.22|6174.62|6174.62|6179.35|6179.35|6173.22|6173.22|0
1602497100000|2020-10-12 10:05:00|6175.88|6175.88|6169.69|6169.69|6175.88|6175.88|6169.69|6169.69|0
1602497400000|2020-10-12 10:10:00|6164.63|6164.63|6164.31|6164.31|6166.83|6166.83|6162.31|6162.31|0
1602497700000|2020-10-12 10:15:00|6163.93|6163.93|6167.5|6167.5|6169.15|6169.15|6163.93|6163.93|0
1602498000000|2020-10-12 10:20:00|6167.88|6167.88|6166.24|6166.24|6169.52|6169.52|6166.24|6166.24|0
1602498300000|2020-10-12 10:25:00|6166.14|6166.14|6174.8|6174.8|6174.8|6174.8|6166.14|6166.14|0
1602498600000|2020-10-12 10:30:00|6174.91|6174.91|6179.21|6179.21|6179.21|6179.21|6174.01|6174.01|0
1602498900000|2020-10-12 10:35:00|6179.79|6179.79|6181.16|6181.16|6181.74|6181.74|6179.5|6179.5|0
1602499200000|2020-10-12 10:40:00|6181.27|6181.27|6185.9|6185.9|6185.9|6185.9|6178.11|6178.11|0
1602499500000|2020-10-12 10:45:00|6185.52|6185.52|6183.38|6183.38|6185.62|6185.62|6182.12|6182.12|0
1602499800000|2020-10-12 10:50:00|6183.48|6183.48|6190.26|6190.26|6190.26|6190.26|6183.48|6183.48|0
1602500100000|2020-10-12 10:55:00|6191.52|6191.52|6185.68|6185.68|6191.63|6191.63|6184.49|6184.49|0
1602500400000|2020-10-12 11:00:00|6185.41|6185.41|6179.33|6179.33|6185.98|6185.98|6177.09|6177.09|0
1602500700000|2020-10-12 11:05:00|6179.23|6179.23|6176.79|6176.79|6180.96|6180.96|6176.69|6176.69|0
1602501000000|2020-10-12 11:10:00|6177.11|6177.11|6174.32|6174.32|6179.62|6179.62|6174.32|6174.32|0
1602501300000|2020-10-12 11:15:00|6174.42|6174.42|6181.61|6181.61|6181.99|6181.99|6172.35|6172.35|0
1602501600000|2020-10-12 11:20:00|6181.04|6181.04|6176.48|6176.48|6181.82|6181.82|6175.3|6175.3|0
1602501900000|2020-10-12 11:25:00|6176.1|6176.1|6179.03|6179.03|6179.03|6179.03|6173.67|6173.67|0
1602502200000|2020-10-12 11:30:00|6178.93|6178.93|6179.59|6179.59|6180.46|6180.46|6178.81|6178.81|0
1602502500000|2020-10-12 11:35:00|6180.84|6180.84|6188.54|6188.54|6188.75|6188.75|6180.84|6180.84|0
1602502800000|2020-10-12 11:40:00|6188.16|6188.16|6188.06|6188.06|6189.23|6189.23|6187.64|6187.64|0
1602503100000|2020-10-12 11:45:00|6188.16|6188.16|6180.41|6180.41|6188.27|6188.27|6180.41|6180.41|0
1602503400000|2020-10-12 11:50:00|6180.52|6180.52|6181.9|6181.9|6182.83|6182.83|6179.97|6179.97|0
1602503700000|2020-10-12 11:55:00|6182.31|6182.31|6177.39|6177.39|6182.31|6182.31|6174.45|6174.45|0
1602504000000|2020-10-12 12:00:00|6176.12|6176.12|6181.73|6181.73|6181.73|6181.73|6176.02|6176.02|0
1602504300000|2020-10-12 12:05:00|6181.71|6181.71|6183.4|6183.4|6186.08|6186.08|6181.71|6181.71|0
1602504600000|2020-10-12 12:10:00|6183.5|6183.5|6180.82|6180.82|6183.71|6183.71|6180.73|6180.73|0
1602504900000|2020-10-12 12:15:00|6181.2|6181.2|6185.3|6185.3|6185.3|6185.3|6180.44|6180.44|0
1602505200000|2020-10-12 12:20:00|6185.4|6185.4|6178.02|6178.02|6186.06|6186.06|6177.45|6177.45|0
1602505500000|2020-10-12 12:25:00|6177.92|6177.92|6172.05|6172.05|6177.92|6177.92|6169.73|6169.73|0
1602505800000|2020-10-12 12:30:00|6171.84|6171.84|6169.92|6169.92|6171.84|6171.84|6169.54|6169.54|0
1602506100000|2020-10-12 12:35:00|6169.82|6169.82|6170.6|6170.6|6170.6|6170.6|6169.82|6169.82|0
1602506400000|2020-10-12 12:40:00|6170.58|6170.58|6164.83|6164.83|6171.44|6171.44|6164.83|6164.83|0
1602506700000|2020-10-12 12:45:00|6163.68|6163.68|6163.06|6163.06|6165.83|6165.83|6162.85|6162.85|0
1602507000000|2020-10-12 12:50:00|6162.85|6162.85|6163.03|6163.03|6164.77|6164.77|6159.9|6159.9|0
1602507300000|2020-10-12 12:55:00|6162.93|6162.93|6157.84|6157.84|6163.41|6163.41|6157.84|6157.84|0
1602507600000|2020-10-12 13:00:00|6157.94|6157.94|6162.15|6162.15|6162.26|6162.26|6157.53|6157.53|0
1602507900000|2020-10-12 13:05:00|6161.39|6161.39|6151.56|6151.56|6161.39|6161.39|6151.56|6151.56|0
1602508200000|2020-10-12 13:10:00|6150.99|6150.99|6149.4|6149.4|6150.99|6150.99|6149.13|6149.13|0
1602508500000|2020-10-12 13:15:00|6149.69|6149.69|6152.51|6152.51|6152.51|6152.51|6149.58|6149.58|0
1602508800000|2020-10-12 13:20:00|6151.24|6151.24|6141.05|6141.05|6151.34|6151.34|6141.05|6141.05|0
1602509100000|2020-10-12 13:25:00|6140.95|6140.95|6143.84|6143.84|6144.88|6144.88|6140.63|6140.63|0
1602509400000|2020-10-12 13:30:00|6143.46|6143.46|6146.44|6146.44|6147.34|6147.34|6142.6|6142.6|0
1602509700000|2020-10-12 13:35:00|6146.82|6146.82|6151.45|6151.45|6151.55|6151.55|6141.75|6141.75|0
1602510000000|2020-10-12 13:40:00|6151.63|6151.63|6150.28|6150.28|6155.5|6155.5|6150.28|6150.28|0
1602510300000|2020-10-12 13:45:00|6150.17|6150.17|6148.12|6148.12|6150.17|6150.17|6145.11|6145.11|0
1602510600000|2020-10-12 13:50:00|6148.5|6148.5|6145.4|6145.4|6148.5|6148.5|6143.06|6143.06|0
1602510900000|2020-10-12 13:55:00|6145.56|6145.56|6152.06|6152.06|6152.06|6152.06|6143.42|6143.42|0
1602511200000|2020-10-12 14:00:00|6151.48|6151.48|6153.26|6153.26|6153.26|6153.26|6149.76|6149.76|0
1602511500000|2020-10-12 14:05:00|6153.36|6153.36|6143.6|6143.6|6154.63|6154.63|6142.73|6142.73|0
1602511800000|2020-10-12 14:10:00|6143.91|6143.91|6152.77|6152.77|6158.79|6158.79|6143.91|6143.91|0
1602512100000|2020-10-12 14:15:00|6153.05|6153.05|6157.17|6157.17|6157.17|6157.17|6151.41|6151.41|0
1602512400000|2020-10-12 14:20:00|6156.88|6156.88|6151.79|6151.79|6156.88|6156.88|6149.27|6149.27|0
1602512700000|2020-10-12 14:25:00|6151.41|6151.41|6157.99|6157.99|6159.68|6159.68|6151.12|6151.12|0
1602513000000|2020-10-12 14:30:00|6157.7|6157.7|6153.72|6153.72|6158.28|6158.28|6149.31|6149.31|0
1602513300000|2020-10-12 14:35:00|6153.83|6153.83|6147.82|6147.82|6153.91|6153.91|6147.82|6147.82|0
1602513600000|2020-10-12 14:40:00|6147.72|6147.72|6149.96|6149.96|6150.72|6150.72|6144.14|6144.14|0
1602513900000|2020-10-12 14:45:00|6149.67|6149.67|6146.38|6146.38|6151.83|6151.83|6146.38|6146.38|0
1602514200000|2020-10-12 14:50:00|6146.78|6146.78|6150.97|6150.97|6150.97|6150.97|6146.67|6146.67|0
1602514500000|2020-10-12 14:55:00|6150.68|6150.68|6151.47|6151.47|6152.23|6152.23|6148.98|6148.98|0
1602514800000|2020-10-12 15:00:00|6151.09|6151.09|6151.13|6151.13|6152.72|6152.72|6149.45|6149.45|0
1602515100000|2020-10-12 15:05:00|6151.8|6151.8|6161.57|6161.57|6162.42|6162.42|6151.8|6151.8|0
1602515400000|2020-10-12 15:10:00|6161.19|6161.19|6158.28|6158.28|6161.87|6161.87|6155.75|6155.75|0
1602515700000|2020-10-12 15:15:00|6157.01|6157.01|6149.82|6149.82|6159.67|6159.67|6149.82|6149.82|0
1602516000000|2020-10-12 15:20:00|6148.55|6148.55|6149.56|6149.56|6154.68|6154.68|6147.01|6147.01|0
1602516300000|2020-10-12 15:25:00|6149.67|6149.67|6146.72|6146.72|6152.03|6152.03|6146.21|6146.21|0
1602573300000|2020-10-13 07:15:00|6103.04|6103.04|6098.08|6098.08|6107.24|6107.24|6088.32|6088.32|0
1602573600000|2020-10-13 07:20:00|6099.35|6099.35|6083.03|6083.03|6099.35|6099.35|6083.03|6083.03|0
1602573900000|2020-10-13 07:25:00|6080.5|6080.5|6092.46|6092.46|6092.46|6092.46|6074.39|6074.39|0
1602574200000|2020-10-13 07:30:00|6089.67|6089.67|6078.56|6078.56|6090.45|6090.45|6078.46|6078.46|0
1602574500000|2020-10-13 07:35:00|6077.42|6077.42|6086.97|6086.97|6088.11|6088.11|6071.7|6071.7|0
1602574800000|2020-10-13 07:40:00|6092.04|6092.04|6087.56|6087.56|6093.3|6093.3|6087.56|6087.56|0
1602575100000|2020-10-13 07:45:00|6086.29|6086.29|6081.62|6081.62|6086.29|6086.29|6072.97|6072.97|0
1602575400000|2020-10-13 07:50:00|6080|6080|6082.26|6082.26|6084|6084|6073.25|6073.25|0
1602575700000|2020-10-13 07:55:00|6081.69|6081.69|6078.49|6078.49|6081.95|6081.95|6077.43|6077.43|0
1602576000000|2020-10-13 08:00:00|6078.6|6078.6|6089.15|6089.15|6094.21|6094.21|6078.6|6078.6|0
1602576300000|2020-10-13 08:05:00|6088.77|6088.77|6082.5|6082.5|6088.77|6088.77|6075.74|6075.74|0
1602576600000|2020-10-13 08:10:00|6081.74|6081.74|6070.41|6070.41|6082.43|6082.43|6070.41|6070.41|0
1602576900000|2020-10-13 08:15:00|6069.83|6069.83|6062.19|6062.19|6069.83|6069.83|6062.19|6062.19|0
1602577200000|2020-10-13 08:20:00|6061.62|6061.62|6055.8|6055.8|6061.62|6061.62|6055.7|6055.7|0
1602577500000|2020-10-13 08:25:00|6055.69|6055.69|6052.29|6052.29|6057.23|6057.23|6052.29|6052.29|0
1602577800000|2020-10-13 08:30:00|6052|6052|6055.71|6055.71|6056.69|6056.69|6051.57|6051.57|0
1602578100000|2020-10-13 08:35:00|6056|6056|6044.3|6044.3|6056|6056|6044.3|6044.3|0
1602578400000|2020-10-13 08:40:00|6044.4|6044.4|6050.84|6050.84|6052.08|6052.08|6044.4|6044.4|0
1602578700000|2020-10-13 08:45:00|6049.57|6049.57|6047.99|6047.99|6055.58|6055.58|6047.99|6047.99|0
1602579000000|2020-10-13 08:50:00|6048.28|6048.28|6049.58|6049.58|6049.73|6049.73|6039.95|6039.95|0
1602579300000|2020-10-13 08:55:00|6050.16|6050.16|6056.12|6056.12|6056.12|6056.12|6050.09|6050.09|0
1602579600000|2020-10-13 09:00:00|6056.02|6056.02|6049.16|6049.16|6056.02|6056.02|6043.31|6043.31|0
1602579900000|2020-10-13 09:05:00|6049.26|6049.26|6043.66|6043.66|6050.18|6050.18|6043.66|6043.66|0
1602580200000|2020-10-13 09:10:00|6043.15|6043.15|6045.41|6045.41|6047.71|6047.71|6042.56|6042.56|0
1602580500000|2020-10-13 09:15:00|6044.46|6044.46|6046.68|6046.68|6046.78|6046.78|6041.42|6041.42|0
1602580800000|2020-10-13 09:20:00|6047.92|6047.92|6047.36|6047.36|6051.22|6051.22|6046.83|6046.83|0
1602581100000|2020-10-13 09:25:00|6047.65|6047.65|6045.68|6045.68|6048.12|6048.12|6045.58|6045.58|0
1602581400000|2020-10-13 09:30:00|6045.47|6045.47|6035.76|6035.76|6046.74|6046.74|6035.76|6035.76|0
1602581700000|2020-10-13 09:35:00|6034.05|6034.05|6033.04|6033.04|6039.76|6039.76|6033.04|6033.04|0
1602582000000|2020-10-13 09:40:00|6031.76|6031.76|6032.88|6032.88|6032.88|6032.88|6026.28|6026.28|0
1602582300000|2020-10-13 09:45:00|6032.31|6032.31|6024.71|6024.71|6032.88|6032.88|6024.71|6024.71|0
1602582600000|2020-10-13 09:50:00|6024.43|6024.43|6017.03|6017.03|6026.46|6026.46|6016.85|6016.85|0
1602582900000|2020-10-13 09:55:00|6017.31|6017.31|6015.17|6015.17|6021.79|6021.79|6015.17|6015.17|0
1602583200000|2020-10-13 10:00:00|6014.86|6014.86|6003.86|6003.86|6015.62|6015.62|6003.86|6003.86|0
1602583500000|2020-10-13 10:05:00|6004.14|6004.14|6006.01|6006.01|6007.55|6007.55|6002.51|6002.51|0
1602583800000|2020-10-13 10:10:00|6006.96|6006.96|6010.41|6010.41|6013.32|6013.32|6005.8|6005.8|0
1602584100000|2020-10-13 10:15:00|6010.31|6010.31|6010.56|6010.56|6010.56|6010.56|6008.03|6008.03|0
1602584400000|2020-10-13 10:20:00|6010.27|6010.27|6006.69|6006.69|6010.27|6010.27|6006.59|6006.59|0
1602584700000|2020-10-13 10:25:00|6006.98|6006.98|6014.15|6014.15|6015.04|6015.04|6005.72|6005.72|0
1602585000000|2020-10-13 10:30:00|6014.53|6014.53|6012.08|6012.08|6022.37|6022.37|6011.79|6011.79|0
1602585300000|2020-10-13 10:35:00|6011.98|6011.98|6006.73|6006.73|6013.92|6013.92|6006.45|6006.45|0
1602585600000|2020-10-13 10:40:00|6006.45|6006.45|6003.97|6003.97|6010.55|6010.55|6003.5|6003.5|0
1602585900000|2020-10-13 10:45:00|6003.21|6003.21|6013.86|6013.86|6014.3|6014.3|5999.81|5999.81|0
1602586200000|2020-10-13 10:50:00|6014.14|6014.14|6008.95|6008.95|6014.52|6014.52|6006|6006|0
1602586500000|2020-10-13 10:55:00|6009.53|6009.53|6018.46|6018.46|6022.15|6022.15|6009.53|6009.53|0
1602586800000|2020-10-13 11:00:00|6018.57|6018.57|6020.54|6020.54|6022.09|6022.09|6017.12|6017.12|0
1602587100000|2020-10-13 11:05:00|6020.74|6020.74|6019.74|6019.74|6022.64|6022.64|6019.23|6019.23|0
1602587400000|2020-10-13 11:10:00|6019.95|6019.95|6040.42|6040.42|6041.28|6041.28|6019.63|6019.63|0
1602587700000|2020-10-13 11:15:00|6041.69|6041.69|6053.58|6053.58|6053.58|6053.58|6041.69|6041.69|0
1602588000000|2020-10-13 11:20:00|6054.34|6054.34|6047.03|6047.03|6055.16|6055.16|6045.76|6045.76|0
1602588300000|2020-10-13 11:25:00|6047.32|6047.32|6049.44|6049.44|6049.73|6049.73|6042.56|6042.56|0
1602588600000|2020-10-13 11:30:00|6050.71|6050.71|6063.67|6063.67|6064.84|6064.84|6050.71|6050.71|0
1602588900000|2020-10-13 11:35:00|6063.96|6063.96|6054.73|6054.73|6063.96|6063.96|6054.15|6054.15|0
1602589200000|2020-10-13 11:40:00|6055.02|6055.02|6053.49|6053.49|6055.02|6055.02|6050.55|6050.55|0
1602589500000|2020-10-13 11:45:00|6053.39|6053.39|6049.91|6049.91|6053.39|6053.39|6049.91|6049.91|0
1602589800000|2020-10-13 11:50:00|6048.64|6048.64|6036.47|6036.47|6048.64|6048.64|6036.18|6036.18|0
1602590100000|2020-10-13 11:55:00|6036.76|6036.76|6035|6035|6039.1|6039.1|6033.73|6033.73|0
1602590400000|2020-10-13 12:00:00|6034.62|6034.62|6039.19|6039.19|6040.73|6040.73|6033.9|6033.9|0
1602590700000|2020-10-13 12:05:00|6039.29|6039.29|6041.38|6041.38|6041.38|6041.38|6037.23|6037.23|0
1602591000000|2020-10-13 12:10:00|6041.76|6041.76|6041.02|6041.02|6045.08|6045.08|6040.88|6040.88|0
1602591300000|2020-10-13 12:15:00|6040.64|6040.64|6045.59|6045.59|6045.59|6045.59|6040.28|6040.28|0
1602591600000|2020-10-13 12:20:00|6045.01|6045.01|6036.65|6036.65|6045.01|6045.01|6033.49|6033.49|0
1602591900000|2020-10-13 12:25:00|6036.27|6036.27|6034.31|6034.31|6036.37|6036.37|6032.96|6032.96|0
1602592200000|2020-10-13 12:30:00|6034.02|6034.02|6034.91|6034.91|6037.33|6037.33|6033.25|6033.25|0
1602592500000|2020-10-13 12:35:00|6034.81|6034.81|6038.51|6038.51|6038.6|6038.6|6034.43|6034.43|0
1602592800000|2020-10-13 12:40:00|6038.83|6038.83|6036.4|6036.4|6040.87|6040.87|6034.84|6034.84|0
1602593100000|2020-10-13 12:45:00|6036.22|6036.22|6037.64|6037.64|6042.09|6042.09|6035.36|6035.36|0
1602593400000|2020-10-13 12:50:00|6038.02|6038.02|6026.83|6026.83|6038.02|6038.02|6024.89|6024.89|0
1602593700000|2020-10-13 12:55:00|6026.73|6026.73|6037.2|6037.2|6037.2|6037.2|6025.67|6025.67|0
1602594000000|2020-10-13 13:00:00|6037.3|6037.3|6031.53|6031.53|6038.26|6038.26|6028.89|6028.89|0
1602594300000|2020-10-13 13:05:00|6030.27|6030.27|6031.97|6031.97|6034.47|6034.47|6030.17|6030.17|0
1602594600000|2020-10-13 13:10:00|6031.68|6031.68|6035.58|6035.58|6035.97|6035.97|6030.54|6030.54|0
1602594900000|2020-10-13 13:15:00|6035.87|6035.87|6043.64|6043.64|6045.05|6045.05|6035.87|6035.87|0
1602595200000|2020-10-13 13:20:00|6043.75|6043.75|6057.86|6057.86|6057.96|6057.96|6039.98|6039.98|0
1602595500000|2020-10-13 13:25:00|6056.6|6056.6|6061.02|6061.02|6062.63|6062.63|6056.6|6056.6|0
1602595800000|2020-10-13 13:30:00|6060.73|6060.73|6048.15|6048.15|6063|6063|6043|6043|0
1602596100000|2020-10-13 13:35:00|6048.44|6048.44|6038.2|6038.2|6053.95|6053.95|6038.2|6038.2|0
1602596400000|2020-10-13 13:40:00|6038.4|6038.4|6039.02|6039.02|6041.65|6041.65|6034.11|6034.11|0
1602596700000|2020-10-13 13:45:00|6037.75|6037.75|6041.9|6041.9|6042.58|6042.58|6036.56|6036.56|0
1602597000000|2020-10-13 13:50:00|6042.1|6042.1|6029.7|6029.7|6043.74|6043.74|6026.02|6026.02|0
1602597300000|2020-10-13 13:55:00|6028.43|6028.43|6019.76|6019.76|6029.63|6029.63|6019.09|6019.09|0
1602597600000|2020-10-13 14:00:00|6019.87|6019.87|6014.38|6014.38|6024.64|6024.64|6011.84|6011.84|0
1602597900000|2020-10-13 14:05:00|6014.17|6014.17|6008.12|6008.12|6014.27|6014.27|6002.31|6002.31|0
1602598200000|2020-10-13 14:10:00|6006.57|6006.57|5999.25|5999.25|6007.73|6007.73|5995.44|5995.44|0
1602598500000|2020-10-13 14:15:00|5999.66|5999.66|6003.46|6003.46|6008.63|6008.63|5997.16|5997.16|0
1602598800000|2020-10-13 14:20:00|6003.76|6003.76|6008.65|6008.65|6009.41|6009.41|5999.28|5999.28|0
1602599100000|2020-10-13 14:25:00|6009.41|6009.41|5995.81|5995.81|6011.31|6011.31|5995.81|5995.81|0
1602599400000|2020-10-13 14:30:00|5994.54|5994.54|5981.59|5981.59|5994.54|5994.54|5981.59|5981.59|0
1602599700000|2020-10-13 14:35:00|5981.98|5981.98|5987.01|5987.01|5988.84|5988.84|5981.98|5981.98|0
1602600000000|2020-10-13 14:40:00|5987.12|5987.12|5977.77|5977.77|5989.81|5989.81|5977.5|5977.5|0
1602600300000|2020-10-13 14:45:00|5979.42|5979.42|5977.13|5977.13|5981.67|5981.67|5973.33|5973.33|0
1602600600000|2020-10-13 14:50:00|5977.24|5977.24|5977.14|5977.14|5977.24|5977.24|5970.54|5970.54|0
1602600900000|2020-10-13 14:55:00|5977.25|5977.25|5984.42|5984.42|5985.04|5985.04|5977.25|5977.25|0
1602601200000|2020-10-13 15:00:00|5985.69|5985.69|5978.38|5978.38|5986.26|5986.26|5977.12|5977.12|0
1602601500000|2020-10-13 15:05:00|5978|5978|5981.36|5981.36|5981.36|5981.36|5973.57|5973.57|0
1602601800000|2020-10-13 15:10:00|5979.8|5979.8|5984.91|5984.91|5985.75|5985.75|5978.65|5978.65|0
1602602100000|2020-10-13 15:15:00|5985.67|5985.67|5988.76|5988.76|5988.76|5988.76|5981.41|5981.41|0
1602602400000|2020-10-13 15:20:00|5988.38|5988.38|5987.14|5987.14|5991.72|5991.72|5986.16|5986.16|0
1602602700000|2020-10-13 15:25:00|5986.76|5986.76|5986.91|5986.91|5991.97|5991.97|5985.06|5985.06|0
1602659700000|2020-10-14 07:15:00|5988.02|5988.02|5978.2|5978.2|5988.02|5988.02|5966.95|5966.95|0
1602660000000|2020-10-14 07:20:00|5978.41|5978.41|5974.95|5974.95|5978.65|5978.65|5968.19|5968.19|0
1602660300000|2020-10-14 07:25:00|5973.43|5973.43|5998.57|5998.57|6000.64|6000.64|5972.67|5972.67|0
1602660600000|2020-10-14 07:30:00|5998.19|5998.19|5994.79|5994.79|6003.41|6003.41|5992.24|5992.24|0
1602660900000|2020-10-14 07:35:00|5995.08|5995.08|6000.23|6000.23|6006|6006|5994.12|5994.12|0
1602661200000|2020-10-14 07:40:00|6001.01|6001.01|6003.88|6003.88|6006.16|6006.16|5998.92|5998.92|0
1602661500000|2020-10-14 07:45:00|6003.5|6003.5|5998.64|5998.64|6003.5|6003.5|5995.72|5995.72|0
1602661800000|2020-10-14 07:50:00|5998.56|5998.56|6002.79|6002.79|6002.79|6002.79|5997.55|5997.55|0
1602662100000|2020-10-14 07:55:00|6003.36|6003.36|6016.11|6016.11|6019.17|6019.17|6003.36|6003.36|0
1602662400000|2020-10-14 08:00:00|6016.01|6016.01|6028.39|6028.39|6030.34|6030.34|6013.77|6013.77|0
1602662700000|2020-10-14 08:05:00|6028.68|6028.68|6019.9|6019.9|6028.68|6028.68|6019.56|6019.56|0
1602663000000|2020-10-14 08:10:00|6020.11|6020.11|6026.69|6026.69|6026.69|6026.69|6019.75|6019.75|0
1602663300000|2020-10-14 08:15:00|6026.9|6026.9|6024.81|6024.81|6038.85|6038.85|6024.81|6024.81|0
1602663600000|2020-10-14 08:20:00|6026.45|6026.45|6030.53|6030.53|6030.71|6030.71|6023.07|6023.07|0
1602663900000|2020-10-14 08:25:00|6030.24|6030.24|6034.92|6034.92|6034.92|6034.92|6027.56|6027.56|0
1602664200000|2020-10-14 08:30:00|6035.03|6035.03|6025.31|6025.31|6038.11|6038.11|6025.31|6025.31|0
1602664500000|2020-10-14 08:35:00|6026.17|6026.17|6025.92|6025.92|6029.02|6029.02|6021.95|6021.95|0
1602664800000|2020-10-14 08:40:00|6026.5|6026.5|6030.99|6030.99|6034.79|6034.79|6025.94|6025.94|0
1602665100000|2020-10-14 08:45:00|6033.52|6033.52|6036.81|6036.81|6040.32|6040.32|6032.44|6032.44|0
1602665400000|2020-10-14 08:50:00|6036.41|6036.41|6029.12|6029.12|6036.41|6036.41|6028.94|6028.94|0
1602665700000|2020-10-14 08:55:00|6030.38|6030.38|6026.39|6026.39|6030.56|6030.56|6026.37|6026.37|0
1602666000000|2020-10-14 09:00:00|6026.5|6026.5|6020.35|6020.35|6026.6|6026.6|6018.52|6018.52|0
1602666300000|2020-10-14 09:05:00|6020.63|6020.63|6024.71|6024.71|6024.71|6024.71|6020.06|6020.06|0
1602666600000|2020-10-14 09:10:00|6024.81|6024.81|6016.74|6016.74|6026.35|6026.35|6016.74|6016.74|0
1602666900000|2020-10-14 09:15:00|6016.84|6016.84|6011.28|6011.28|6017.03|6017.03|6010.7|6010.7|0
1602667200000|2020-10-14 09:20:00|6011.57|6011.57|6015.47|6015.47|6015.47|6015.47|6008.46|6008.46|0
1602667500000|2020-10-14 09:25:00|6015.57|6015.57|6009.37|6009.37|6015.77|6015.77|6009.37|6009.37|0
1602667800000|2020-10-14 09:30:00|6008.1|6008.1|6005.86|6005.86|6008.18|6008.18|6005.48|6005.48|0
1602668100000|2020-10-14 09:35:00|6005.28|6005.28|6004.11|6004.11|6005.28|6005.28|6001.31|6001.31|0
1602668400000|2020-10-14 09:40:00|6004|6004|6004.85|6004.85|6010.08|6010.08|6003.69|6003.69|0
1602668700000|2020-10-14 09:45:00|6004.47|6004.47|5998|5998|6004.47|6004.47|5997.32|5997.32|0
1602669000000|2020-10-14 09:50:00|5997.62|5997.62|5992.75|5992.75|5998.39|5998.39|5992.75|5992.75|0
1602669300000|2020-10-14 09:55:00|5993.32|5993.32|5986.4|5986.4|5994.01|5994.01|5985.52|5985.52|0
1602669600000|2020-10-14 10:00:00|5986.29|5986.29|5989.84|5989.84|5989.94|5989.94|5982.43|5982.43|0
1602669900000|2020-10-14 10:05:00|5989.63|5989.63|5974.39|5974.39|5989.63|5989.63|5971.85|5971.85|0
1602670200000|2020-10-14 10:10:00|5974|5974|5966.14|5966.14|5974.58|5974.58|5964.87|5964.87|0
1602670500000|2020-10-14 10:15:00|5965.85|5965.85|5974.51|5974.51|5976.71|5976.71|5962.08|5962.08|0
1602670800000|2020-10-14 10:20:00|5974.41|5974.41|5965.21|5965.21|5974.41|5974.41|5965.21|5965.21|0
1602671100000|2020-10-14 10:25:00|5963.94|5963.94|5954.7|5954.7|5964.81|5964.81|5952.87|5952.87|0
1602671400000|2020-10-14 10:30:00|5954.5|5954.5|5948.52|5948.52|5954.5|5954.5|5948.52|5948.52|0
1602671700000|2020-10-14 10:35:00|5948.14|5948.14|5949.65|5949.65|5949.65|5949.65|5943.03|5943.03|0
1602672000000|2020-10-14 10:40:00|5949.55|5949.55|5944.9|5944.9|5950.5|5950.5|5944.54|5944.54|0
1602672300000|2020-10-14 10:45:00|5944.61|5944.61|5937.11|5937.11|5944.61|5944.61|5933.93|5933.93|0
1602672600000|2020-10-14 10:50:00|5936.91|5936.91|5941.83|5941.83|5942.04|5942.04|5936.91|5936.91|0
1602672900000|2020-10-14 10:55:00|5941.62|5941.62|5935.69|5935.69|5941.73|5941.73|5933.65|5933.65|0
1602673200000|2020-10-14 11:00:00|5935.59|5935.59|5938.47|5938.47|5939.95|5939.95|5933.06|5933.06|0
1602673500000|2020-10-14 11:05:00|5938.76|5938.76|5944.01|5944.01|5944.49|5944.49|5938.76|5938.76|0
1602673800000|2020-10-14 11:10:00|5944.12|5944.12|5948.6|5948.6|5951.39|5951.39|5944.12|5944.12|0
1602674100000|2020-10-14 11:15:00|5948.98|5948.98|5948.11|5948.11|5949.07|5949.07|5942.36|5942.36|0
1602674400000|2020-10-14 11:20:00|5949.26|5949.26|5955.94|5955.94|5955.94|5955.94|5949.26|5949.26|0
1602674700000|2020-10-14 11:25:00|5955.65|5955.65|5951.33|5951.33|5955.65|5955.65|5946.15|5946.15|0
1602675000000|2020-10-14 11:30:00|5951.9|5951.9|5949.75|5949.75|5951.99|5951.99|5948.3|5948.3|0
1602675300000|2020-10-14 11:35:00|5949.85|5949.85|5941.79|5941.79|5950.61|5950.61|5940.62|5940.62|0
1602675600000|2020-10-14 11:40:00|5943.05|5943.05|5941.81|5941.81|5946.15|5946.15|5940.31|5940.31|0
1602675900000|2020-10-14 11:45:00|5942.67|5942.67|5941.04|5941.04|5942.67|5942.67|5941.01|5941.01|0
1602676200000|2020-10-14 11:50:00|5940.66|5940.66|5940.96|5940.96|5943.46|5943.46|5940.57|5940.57|0
1602676500000|2020-10-14 11:55:00|5941.34|5941.34|5943.41|5943.41|5943.41|5943.41|5938.44|5938.44|0
1602676800000|2020-10-14 12:00:00|5943.51|5943.51|5947.49|5947.49|5948.17|5948.17|5943.51|5943.51|0
1602677100000|2020-10-14 12:05:00|5948.15|5948.15|5941.76|5941.76|5948.93|5948.93|5941.76|5941.76|0
1602677400000|2020-10-14 12:10:00|5941.55|5941.55|5935.9|5935.9|5941.55|5941.55|5935.9|5935.9|0
1602677700000|2020-10-14 12:15:00|5935.51|5935.51|5948.22|5948.22|5949.57|5949.57|5935.09|5935.09|0
1602678000000|2020-10-14 12:20:00|5948.12|5948.12|5942.61|5942.61|5948.22|5948.22|5942.32|5942.32|0
1602678300000|2020-10-14 12:25:00|5943.33|5943.33|5939.77|5939.77|5943.65|5943.65|5938.51|5938.51|0
1602678600000|2020-10-14 12:30:00|5939.39|5939.39|5937.27|5937.27|5942.81|5942.81|5936.7|5936.7|0
1602678900000|2020-10-14 12:35:00|5938.03|5938.03|5940.63|5940.63|5942.43|5942.43|5938.03|5938.03|0
1602679200000|2020-10-14 12:40:00|5940.53|5940.53|5930.08|5930.08|5940.53|5940.53|5929.67|5929.67|0
1602679500000|2020-10-14 12:45:00|5930.19|5930.19|5932.36|5932.36|5932.78|5932.78|5928.49|5928.49|0
1602679800000|2020-10-14 12:50:00|5933.62|5933.62|5942.79|5942.79|5944.81|5944.81|5933.33|5933.33|0
1602680100000|2020-10-14 12:55:00|5943.08|5943.08|5952.7|5952.7|5953.38|5953.38|5942.69|5942.69|0
1602680400000|2020-10-14 13:00:00|5953.28|5953.28|5955.03|5955.03|5957.07|5957.07|5950.94|5950.94|0
1602680700000|2020-10-14 13:05:00|5955.32|5955.32|5961.8|5961.8|5962.77|5962.77|5954.93|5954.93|0
1602681000000|2020-10-14 13:10:00|5961.51|5961.51|5960.34|5960.34|5962.37|5962.37|5958.58|5958.58|0
1602681300000|2020-10-14 13:15:00|5959.96|5959.96|5959.19|5959.19|5962.17|5962.17|5959.19|5959.19|0
1602681600000|2020-10-14 13:20:00|5958.88|5958.88|5957.29|5957.29|5961.21|5961.21|5956.72|5956.72|0
1602681900000|2020-10-14 13:25:00|5957.87|5957.87|5958.28|5958.28|5958.38|5958.38|5956.45|5956.45|0
1602682200000|2020-10-14 13:30:00|5958.18|5958.18|5959.07|5959.07|5959.07|5959.07|5955|5955|0
1602682500000|2020-10-14 13:35:00|5959.56|5959.56|5960.47|5960.47|5968.51|5968.51|5958.84|5958.84|0
1602682800000|2020-10-14 13:40:00|5960.41|5960.41|5965.53|5965.53|5967.93|5967.93|5960.41|5960.41|0
1602683100000|2020-10-14 13:45:00|5965.92|5965.92|5959.29|5959.29|5967.76|5967.76|5959.1|5959.1|0
1602683400000|2020-10-14 13:50:00|5958.02|5958.02|5967.92|5967.92|5967.92|5967.92|5956.65|5956.65|0
1602683700000|2020-10-14 13:55:00|5967.64|5967.64|5966.47|5966.47|5970.95|5970.95|5963.35|5963.35|0
1602684000000|2020-10-14 14:00:00|5966.36|5966.36|5963.79|5963.79|5966.36|5966.36|5957.8|5957.8|0
1602684300000|2020-10-14 14:05:00|5963.63|5963.63|5951.72|5951.72|5963.63|5963.63|5951.72|5951.72|0
1602684600000|2020-10-14 14:10:00|5951.31|5951.31|5944.68|5944.68|5951.31|5951.31|5943.02|5943.02|0
1602684900000|2020-10-14 14:15:00|5944.88|5944.88|5948.92|5948.92|5948.92|5948.92|5941.5|5941.5|0
1602685200000|2020-10-14 14:20:00|5949.13|5949.13|5951.24|5951.24|5952.9|5952.9|5947.87|5947.87|0
1602685500000|2020-10-14 14:25:00|5950.95|5950.95|5939.49|5939.49|5951.06|5951.06|5939.49|5939.49|0
1602685800000|2020-10-14 14:30:00|5940.75|5940.75|5937.82|5937.82|5940.75|5940.75|5937.26|5937.26|0
1602686100000|2020-10-14 14:35:00|5938.4|5938.4|5943.94|5943.94|5944.65|5944.65|5937.25|5937.25|0
1602686400000|2020-10-14 14:40:00|5943.65|5943.65|5943.02|5943.02|5944.03|5944.03|5940.07|5940.07|0
1602686700000|2020-10-14 14:45:00|5942.73|5942.73|5941.55|5941.55|5945.02|5945.02|5939.84|5939.84|0
1602687000000|2020-10-14 14:50:00|5941.17|5941.17|5947.34|5947.34|5947.34|5947.34|5936.71|5936.71|0
1602687300000|2020-10-14 14:55:00|5947.63|5947.63|5948.39|5948.39|5952.95|5952.95|5946.87|5946.87|0
1602687600000|2020-10-14 15:00:00|5948.29|5948.29|5935.45|5935.45|5948.39|5948.39|5934.88|5934.88|0
1602687900000|2020-10-14 15:05:00|5935.74|5935.74|5945.58|5945.58|5949.16|5949.16|5934.57|5934.57|0
1602688200000|2020-10-14 15:10:00|5945.48|5945.48|5948|5948|5948|5948|5945.33|5945.33|0
1602688500000|2020-10-14 15:15:00|5946.74|5946.74|5950.72|5950.72|5952.16|5952.16|5946.7|5946.7|0
1602688800000|2020-10-14 15:20:00|5951.94|5951.94|5954.34|5954.34|5958.22|5958.22|5950.72|5950.72|0
1602689100000|2020-10-14 15:25:00|5954.45|5954.45|5947.93|5947.93|5956.71|5956.71|5945.27|5945.27|0
1602746100000|2020-10-15 07:15:00|5831.88|5831.88|5793.25|5793.25|5831.88|5831.88|5791.65|5791.65|0
1602746400000|2020-10-15 07:20:00|5793.54|5793.54|5769.17|5769.17|5793.63|5793.63|5769.17|5769.17|0
1602746700000|2020-10-15 07:25:00|5769.46|5769.46|5793.17|5793.17|5793.17|5793.17|5758.21|5758.21|0
1602747000000|2020-10-15 07:30:00|5790.76|5790.76|5790.43|5790.43|5794.99|5794.99|5780.42|5780.42|0
1602747300000|2020-10-15 07:35:00|5790.02|5790.02|5778.28|5778.28|5790.02|5790.02|5769.84|5769.84|0
1602747600000|2020-10-15 07:40:00|5777.42|5777.42|5765.23|5765.23|5777.42|5777.42|5760.8|5760.8|0
1602747900000|2020-10-15 07:45:00|5765.74|5765.74|5780.66|5780.66|5780.66|5780.66|5765.74|5765.74|0
1602748200000|2020-10-15 07:50:00|5780.68|5780.68|5779.83|5779.83|5781.75|5781.75|5772.46|5772.46|0
1602748500000|2020-10-15 07:55:00|5779.73|5779.73|5783.27|5783.27|5787.15|5787.15|5776.79|5776.79|0
1602748800000|2020-10-15 08:00:00|5784.54|5784.54|5779.19|5779.19|5790.64|5790.64|5775.8|5775.8|0
1602749100000|2020-10-15 08:05:00|5781.72|5781.72|5782.51|5782.51|5784.2|5784.2|5779.02|5779.02|0
1602749400000|2020-10-15 08:10:00|5782.4|5782.4|5786.64|5786.64|5790.08|5790.08|5782.4|5782.4|0
1602749700000|2020-10-15 08:15:00|5786.05|5786.05|5783.11|5783.11|5788.97|5788.97|5777.58|5777.58|0
1602750000000|2020-10-15 08:20:00|5783.39|5783.39|5782.49|5782.49|5784.37|5784.37|5776.48|5776.48|0
1602750300000|2020-10-15 08:25:00|5782.59|5782.59|5774.51|5774.51|5788.56|5788.56|5774.12|5774.12|0
1602750600000|2020-10-15 08:30:00|5773.24|5773.24|5772.99|5772.99|5775.02|5775.02|5766.19|5766.19|0
1602750900000|2020-10-15 08:35:00|5772.89|5772.89|5768.94|5768.94|5773.29|5773.29|5762.2|5762.2|0
1602751200000|2020-10-15 08:40:00|5769.04|5769.04|5759.4|5759.4|5770.12|5770.12|5758.22|5758.22|0
1602751500000|2020-10-15 08:45:00|5759.51|5759.51|5756.9|5756.9|5761.56|5761.56|5752.53|5752.53|0
1602751800000|2020-10-15 08:50:00|5756.61|5756.61|5740.25|5740.25|5757.7|5757.7|5737.99|5737.99|0
1602752100000|2020-10-15 08:55:00|5740.54|5740.54|5744.35|5744.35|5746.9|5746.9|5740.54|5740.54|0
1602752400000|2020-10-15 09:00:00|5743.97|5743.97|5745.84|5745.84|5745.84|5745.84|5736.8|5736.8|0
1602752700000|2020-10-15 09:05:00|5746.22|5746.22|5759.73|5759.73|5759.73|5759.73|5746.22|5746.22|0
1602753000000|2020-10-15 09:10:00|5760.02|5760.02|5761.23|5761.23|5763.51|5763.51|5758.85|5758.85|0
1602753300000|2020-10-15 09:15:00|5761.52|5761.52|5739.14|5739.14|5761.52|5761.52|5738.38|5738.38|0
1602753600000|2020-10-15 09:20:00|5738.57|5738.57|5743.38|5743.38|5744.93|5744.93|5733.14|5733.14|0
1602753900000|2020-10-15 09:25:00|5743.76|5743.76|5757.39|5757.39|5757.39|5757.39|5743.76|5743.76|0
1602754200000|2020-10-15 09:30:00|5757.68|5757.68|5757.14|5757.14|5757.68|5757.68|5751.05|5751.05|0
1602754500000|2020-10-15 09:35:00|5754.89|5754.89|5747.02|5747.02|5755.22|5755.22|5745.76|5745.76|0
1602754800000|2020-10-15 09:40:00|5748.29|5748.29|5739.84|5739.84|5748.29|5748.29|5739.84|5739.84|0
1602755100000|2020-10-15 09:45:00|5739.63|5739.63|5748.79|5748.79|5748.97|5748.97|5734.86|5734.86|0
1602755400000|2020-10-15 09:50:00|5751.32|5751.32|5753.51|5753.51|5754.07|5754.07|5747.44|5747.44|0
1602755700000|2020-10-15 09:55:00|5756.04|5756.04|5758.5|5758.5|5760.51|5760.51|5754.49|5754.49|0
1602756000000|2020-10-15 10:00:00|5757.36|5757.36|5758.04|5758.04|5762.5|5762.5|5757.08|5757.08|0
1602756300000|2020-10-15 10:05:00|5758.33|5758.33|5758.36|5758.36|5764.27|5764.27|5757.94|5757.94|0
1602756600000|2020-10-15 10:10:00|5758.93|5758.93|5752.22|5752.22|5762.61|5762.61|5752.22|5752.22|0
1602756900000|2020-10-15 10:15:00|5752.18|5752.18|5754.11|5754.11|5754.17|5754.17|5744.54|5744.54|0
1602757200000|2020-10-15 10:20:00|5754.41|5754.41|5756.43|5756.43|5757.38|5757.38|5754.41|5754.41|0
1602757500000|2020-10-15 10:25:00|5756.14|5756.14|5757.36|5757.36|5757.36|5757.36|5752.01|5752.01|0
1602757800000|2020-10-15 10:30:00|5757.94|5757.94|5756.55|5756.55|5758.38|5758.38|5753.92|5753.92|0
1602758100000|2020-10-15 10:35:00|5757.13|5757.13|5760.58|5760.58|5761.56|5761.56|5757.13|5757.13|0
1602758400000|2020-10-15 10:40:00|5760.2|5760.2|5762.24|5762.24|5769.34|5769.34|5760.2|5760.2|0
1602758700000|2020-10-15 10:45:00|5762.11|5762.11|5775.14|5775.14|5776.86|5776.86|5762.11|5762.11|0
1602759000000|2020-10-15 10:50:00|5775.25|5775.25|5779.13|5779.13|5785.25|5785.25|5774.19|5774.19|0
1602759300000|2020-10-15 10:55:00|5778.75|5778.75|5782.1|5782.1|5782.39|5782.39|5776.81|5776.81|0
1602759600000|2020-10-15 11:00:00|5782.48|5782.48|5776.88|5776.88|5784.91|5784.91|5776.88|5776.88|0
1602759900000|2020-10-15 11:05:00|5776.99|5776.99|5775.71|5775.71|5777.65|5777.65|5772.83|5772.83|0
1602760200000|2020-10-15 11:10:00|5775.92|5775.92|5773.54|5773.54|5779.21|5779.21|5773.54|5773.54|0
1602760500000|2020-10-15 11:15:00|5773.52|5773.52|5785.27|5785.27|5785.38|5785.38|5770.89|5770.89|0
1602760800000|2020-10-15 11:20:00|5785.17|5785.17|5790.35|5790.35|5794.16|5794.16|5785.17|5785.17|0
1602761100000|2020-10-15 11:25:00|5788.51|5788.51|5787.14|5787.14|5789.05|5789.05|5786.72|5786.72|0
1602761400000|2020-10-15 11:30:00|5787.43|5787.43|5782.31|5782.31|5787.73|5787.73|5781.04|5781.04|0
1602761700000|2020-10-15 11:35:00|5783.57|5783.57|5779.2|5779.2|5784.65|5784.65|5777.83|5777.83|0
1602762000000|2020-10-15 11:40:00|5781.35|5781.35|5786.58|5786.58|5786.69|5786.69|5781.35|5781.35|0
1602762300000|2020-10-15 11:45:00|5786.87|5786.87|5784.49|5784.49|5787.74|5787.74|5784.22|5784.22|0
1602762600000|2020-10-15 11:50:00|5784.21|5784.21|5778.37|5778.37|5784.21|5784.21|5778.37|5778.37|0
1602762900000|2020-10-15 11:55:00|5778.48|5778.48|5777.07|5777.07|5778.48|5778.48|5777.07|5777.07|0
1602763200000|2020-10-15 12:00:00|5776.96|5776.96|5772.82|5772.82|5776.96|5776.96|5770.62|5770.62|0
1602763500000|2020-10-15 12:05:00|5772.72|5772.72|5763.87|5763.87|5773.97|5773.97|5763.87|5763.87|0
1602763800000|2020-10-15 12:10:00|5763.66|5763.66|5756.87|5756.87|5763.66|5763.66|5755.44|5755.44|0
1602764100000|2020-10-15 12:15:00|5756.69|5756.69|5760.68|5760.68|5760.68|5760.68|5749.6|5749.6|0
1602764400000|2020-10-15 12:20:00|5760.3|5760.3|5755.64|5755.64|5760.7|5760.7|5754.82|5754.82|0
1602764700000|2020-10-15 12:25:00|5756.02|5756.02|5761.38|5761.38|5761.38|5761.38|5756.02|5756.02|0
1602765000000|2020-10-15 12:30:00|5761.27|5761.27|5745.63|5745.63|5761.27|5761.27|5745.63|5745.63|0
1602765300000|2020-10-15 12:35:00|5745.12|5745.12|5749.21|5749.21|5749.77|5749.77|5744.07|5744.07|0
1602765600000|2020-10-15 12:40:00|5749.11|5749.11|5747.11|5747.11|5749.11|5749.11|5745.84|5745.84|0
1602765900000|2020-10-15 12:45:00|5747.41|5747.41|5745.13|5745.13|5753.1|5753.1|5745.13|5745.13|0
1602766200000|2020-10-15 12:50:00|5744.92|5744.92|5741.11|5741.11|5747.46|5747.46|5740.54|5740.54|0
1602766500000|2020-10-15 12:55:00|5741.32|5741.32|5745.09|5745.09|5745.81|5745.81|5741.32|5741.32|0
1602766800000|2020-10-15 13:00:00|5744.8|5744.8|5746.14|5746.14|5746.67|5746.67|5742.46|5742.46|0
1602767100000|2020-10-15 13:05:00|5746.25|5746.25|5745.12|5745.12|5746.25|5746.25|5740.63|5740.63|0
1602767400000|2020-10-15 13:10:00|5748.71|5748.71|5754.88|5754.88|5755.07|5755.07|5744.8|5744.8|0
1602767700000|2020-10-15 13:15:00|5755.16|5755.16|5757.36|5757.36|5759.8|5759.8|5755.16|5755.16|0
1602768000000|2020-10-15 13:20:00|5756.78|5756.78|5757.12|5757.12|5758.05|5758.05|5755.34|5755.34|0
1602768300000|2020-10-15 13:25:00|5756.54|5756.54|5744.7|5744.7|5757.36|5757.36|5744.7|5744.7|0
1602768600000|2020-10-15 13:30:00|5744.6|5744.6|5750.95|5750.95|5751.54|5751.54|5742.73|5742.73|0
1602768900000|2020-10-15 13:35:00|5751.15|5751.15|5747.35|5747.35|5753.15|5753.15|5743.29|5743.29|0
1602769200000|2020-10-15 13:40:00|5746.87|5746.87|5746.13|5746.13|5748.37|5748.37|5744.53|5744.53|0
1602769500000|2020-10-15 13:45:00|5746.09|5746.09|5742.28|5742.28|5746.09|5746.09|5737.24|5737.24|0
1602769800000|2020-10-15 13:50:00|5742.38|5742.38|5750.16|5750.16|5751.43|5751.43|5738.98|5738.98|0
1602770100000|2020-10-15 13:55:00|5749.96|5749.96|5757.76|5757.76|5758.07|5758.07|5749.2|5749.2|0
1602770400000|2020-10-15 14:00:00|5758.15|5758.15|5766.51|5766.51|5767.4|5767.4|5756.26|5756.26|0
1602770700000|2020-10-15 14:05:00|5766.72|5766.72|5764.65|5764.65|5770.61|5770.61|5762.54|5762.54|0
1602771000000|2020-10-15 14:10:00|5764.27|5764.27|5756.09|5756.09|5764.27|5764.27|5756.09|5756.09|0
1602771300000|2020-10-15 14:15:00|5756.47|5756.47|5752.75|5752.75|5758.89|5758.89|5751.78|5751.78|0
1602771600000|2020-10-15 14:20:00|5750.22|5750.22|5753.5|5753.5|5754.17|5754.17|5748.97|5748.97|0
1602771900000|2020-10-15 14:25:00|5752.74|5752.74|5750.95|5750.95|5752.74|5752.74|5747.92|5747.92|0
1602772200000|2020-10-15 14:30:00|5751.05|5751.05|5751.54|5751.54|5760.08|5760.08|5748.83|5748.83|0
1602772500000|2020-10-15 14:35:00|5751.72|5751.72|5760.71|5760.71|5760.71|5760.71|5750.65|5750.65|0
1602772800000|2020-10-15 14:40:00|5759.45|5759.45|5764.2|5764.2|5767.5|5767.5|5759.34|5759.34|0
1602773100000|2020-10-15 14:45:00|5762.93|5762.93|5763.55|5763.55|5764.77|5764.77|5760.8|5760.8|0
1602773400000|2020-10-15 14:50:00|5763.45|5763.45|5756.67|5756.67|5765.52|5765.52|5753.75|5753.75|0
1602773700000|2020-10-15 14:55:00|5756.09|5756.09|5762.23|5762.23|5764.88|5764.88|5755.92|5755.92|0
1602774000000|2020-10-15 15:00:00|5763.5|5763.5|5763.84|5763.84|5765.42|5765.42|5757.6|5757.6|0
1602774300000|2020-10-15 15:05:00|5763.73|5763.73|5761.96|5761.96|5767.47|5767.47|5761.96|5761.96|0
1602774600000|2020-10-15 15:10:00|5762.25|5762.25|5768.03|5768.03|5771.71|5771.71|5762.25|5762.25|0
1602774900000|2020-10-15 15:15:00|5767.93|5767.93|5764.95|5764.95|5769.3|5769.3|5764.8|5764.8|0
1602775200000|2020-10-15 15:20:00|5766.22|5766.22|5762.72|5762.72|5769.74|5769.74|5762.43|5762.43|0
1602775500000|2020-10-15 15:25:00|5763.01|5763.01|5754.68|5754.68|5763.01|5763.01|5751.21|5751.21|0
1602832500000|2020-10-16 07:15:00|5822.73|5822.73|5809.11|5809.11|5824.88|5824.88|5800.15|5800.15|0
1602832800000|2020-10-16 07:20:00|5811.52|5811.52|5815.53|5815.53|5820.8|5820.8|5811.52|5811.52|0
1602833100000|2020-10-16 07:25:00|5817.11|5817.11|5800.62|5800.62|5819.2|5819.2|5794.79|5794.79|0
1602833400000|2020-10-16 07:30:00|5801.38|5801.38|5801.38|5801.38|5811.29|5811.29|5800.22|5800.22|0
1602833700000|2020-10-16 07:35:00|5796.03|5796.03|5805.34|5805.34|5812.94|5812.94|5796.03|5796.03|0
1602834000000|2020-10-16 07:40:00|5805.72|5805.72|5816.2|5816.2|5816.78|5816.78|5803.97|5803.97|0
1602834300000|2020-10-16 07:45:00|5815.82|5815.82|5823.31|5823.31|5823.31|5823.31|5809.61|5809.61|0
1602834600000|2020-10-16 07:50:00|5825.34|5825.34|5817.4|5817.4|5829.02|5829.02|5813.87|5813.87|0
1602834900000|2020-10-16 07:55:00|5817.12|5817.12|5816.91|5816.91|5820.19|5820.19|5816.71|5816.71|0
1602835200000|2020-10-16 08:00:00|5817.67|5817.67|5805.8|5805.8|5820.32|5820.32|5805.8|5805.8|0
1602835500000|2020-10-16 08:05:00|5807.07|5807.07|5805.23|5805.23|5812.81|5812.81|5804.85|5804.85|0
1602835800000|2020-10-16 08:10:00|5805.61|5805.61|5803.87|5803.87|5805.99|5805.99|5798.61|5798.61|0
1602836100000|2020-10-16 08:15:00|5803.09|5803.09|5797.33|5797.33|5803.28|5803.28|5797.14|5797.14|0
1602836400000|2020-10-16 08:20:00|5797.62|5797.62|5806.13|5806.13|5806.13|5806.13|5797.24|5797.24|0
1602836700000|2020-10-16 08:25:00|5805.84|5805.84|5798.51|5798.51|5805.84|5805.84|5797.55|5797.55|0
1602837000000|2020-10-16 08:30:00|5798.62|5798.62|5798.3|5798.3|5799.69|5799.69|5793.09|5793.09|0
1602837300000|2020-10-16 08:35:00|5798.68|5798.68|5804.45|5804.45|5804.45|5804.45|5795.19|5795.19|0
1602837600000|2020-10-16 08:40:00|5804.16|5804.16|5801.38|5801.38|5804.95|5804.95|5798.35|5798.35|0
1602837900000|2020-10-16 08:45:00|5801|5801|5805.09|5805.09|5807.09|5807.09|5800.89|5800.89|0
1602838200000|2020-10-16 08:50:00|5805.01|5805.01|5810.51|5810.51|5812.06|5812.06|5803.54|5803.54|0
1602838500000|2020-10-16 08:55:00|5811.49|5811.49|5813.09|5813.09|5813.68|5813.68|5809.88|5809.88|0
1602838800000|2020-10-16 09:00:00|5812.88|5812.88|5808.58|5808.58|5814.62|5814.62|5808.44|5808.44|0
1602839100000|2020-10-16 09:05:00|5808.3|5808.3|5809.32|5809.32|5815.22|5815.22|5808.3|5808.3|0
1602839700000|2020-10-16 09:15:00|5809.43|5809.43|5802.15|5802.15|5809.43|5809.43|5791.58|5791.58|0
1602840000000|2020-10-16 09:20:00|5802.05|5802.05|5787.71|5787.71|5804.79|5804.79|5787.71|5787.71|0
1602840300000|2020-10-16 09:25:00|5787.4|5787.4|5781.5|5781.5|5790.99|5790.99|5781.5|5781.5|0
1602840600000|2020-10-16 09:30:00|5781.88|5781.88|5783.24|5783.24|5785.47|5785.47|5779.16|5779.16|0
1602840900000|2020-10-16 09:35:00|5783.13|5783.13|5777.9|5777.9|5784.29|5784.29|5776.53|5776.53|0
1602841200000|2020-10-16 09:40:00|5777.61|5777.61|5775.55|5775.55|5778.01|5778.01|5774.19|5774.19|0
1602841500000|2020-10-16 09:45:00|5776.82|5776.82|5772.48|5772.48|5778.83|5778.83|5772.2|5772.2|0
1602841800000|2020-10-16 09:50:00|5773.75|5773.75|5783.06|5783.06|5783.18|5783.18|5773.75|5773.75|0
1602842100000|2020-10-16 09:55:00|5783.92|5783.92|5789.99|5789.99|5790.49|5790.49|5783.92|5783.92|0
1602842400000|2020-10-16 10:00:00|5789.13|5789.13|5793.33|5793.33|5793.81|5793.81|5788.53|5788.53|0
1602842700000|2020-10-16 10:05:00|5793.64|5793.64|5792.7|5792.7|5795.22|5795.22|5791.93|5791.93|0
1602843000000|2020-10-16 10:10:00|5793.21|5793.21|5796.2|5796.2|5798.84|5798.84|5793.21|5793.21|0
1602843300000|2020-10-16 10:15:00|5795.82|5795.82|5818.23|5818.23|5821.62|5821.62|5795.82|5795.82|0
1602843600000|2020-10-16 10:20:00|5818.12|5818.12|5822.51|5822.51|5828.18|5828.18|5817.73|5817.73|0
1602843900000|2020-10-16 10:25:00|5821.24|5821.24|5827.33|5827.33|5830.28|5830.28|5820.86|5820.86|0
1602844200000|2020-10-16 10:30:00|5827.23|5827.23|5835.01|5835.01|5835.01|5835.01|5824.97|5824.97|0
1602844500000|2020-10-16 10:35:00|5835.11|5835.11|5846.39|5846.39|5849.2|5849.2|5835.11|5835.11|0
1602844800000|2020-10-16 10:40:00|5846.49|5846.49|5845.3|5845.3|5848.08|5848.08|5842.03|5842.03|0
1602845100000|2020-10-16 10:45:00|5845.19|5845.19|5838.31|5838.31|5845.19|5845.19|5838.31|5838.31|0
1602845400000|2020-10-16 10:50:00|5838.41|5838.41|5823.19|5823.19|5842.08|5842.08|5823.19|5823.19|0
1602845700000|2020-10-16 10:55:00|5823.95|5823.95|5832.46|5832.46|5832.46|5832.46|5818.65|5818.65|0
1602846000000|2020-10-16 11:00:00|5832.67|5832.67|5826.96|5826.96|5843.19|5843.19|5826.58|5826.58|0
1602846300000|2020-10-16 11:05:00|5826.58|5826.58|5830.89|5830.89|5835.82|5835.82|5826.58|5826.58|0
1602846600000|2020-10-16 11:10:00|5831|5831|5827.32|5827.32|5832.76|5832.76|5827.32|5827.32|0
1602846900000|2020-10-16 11:15:00|5827.7|5827.7|5830.25|5830.25|5834.81|5834.81|5825.6|5825.6|0
1602847200000|2020-10-16 11:20:00|5830.14|5830.14|5824.52|5824.52|5832.94|5832.94|5821.49|5821.49|0
1602847500000|2020-10-16 11:25:00|5824.14|5824.14|5830.01|5830.01|5830.01|5830.01|5824.14|5824.14|0
1602847800000|2020-10-16 11:30:00|5830.3|5830.3|5834.99|5834.99|5837.68|5837.68|5828.62|5828.62|0
1602848100000|2020-10-16 11:35:00|5835.09|5835.09|5839.99|5839.99|5843.33|5843.33|5835.09|5835.09|0
1602848400000|2020-10-16 11:40:00|5840.1|5840.1|5832.22|5832.22|5842.6|5842.6|5830.57|5830.57|0
1602848700000|2020-10-16 11:45:00|5832.43|5832.43|5840.37|5840.37|5840.65|5840.65|5832.33|5832.33|0
1602849000000|2020-10-16 11:50:00|5839.99|5839.99|5830.91|5830.91|5842.71|5842.71|5830.91|5830.91|0
1602849300000|2020-10-16 11:55:00|5829.64|5829.64|5826.93|5826.93|5831.12|5831.12|5825.37|5825.37|0
1602849600000|2020-10-16 12:00:00|5827.24|5827.24|5830.54|5830.54|5830.54|5830.54|5823.14|5823.14|0
1602849900000|2020-10-16 12:05:00|5831.69|5831.69|5830.69|5830.69|5837.28|5837.28|5830.31|5830.31|0
1602850200000|2020-10-16 12:10:00|5830.98|5830.98|5827.35|5827.35|5831.28|5831.28|5823.56|5823.56|0
1602850500000|2020-10-16 12:15:00|5828.62|5828.62|5832.28|5832.28|5832.28|5832.28|5828.62|5828.62|0
1602850800000|2020-10-16 12:20:00|5831.42|5831.42|5827.46|5827.46|5832.76|5832.76|5826.95|5826.95|0
1602851100000|2020-10-16 12:25:00|5828.22|5828.22|5820.6|5820.6|5828.32|5828.32|5820.6|5820.6|0
1602851400000|2020-10-16 12:30:00|5820.98|5820.98|5842.95|5842.95|5844.5|5844.5|5820.98|5820.98|0
1602851700000|2020-10-16 12:35:00|5841.68|5841.68|5843.88|5843.88|5844.84|5844.84|5840.31|5840.31|0
1602852000000|2020-10-16 12:40:00|5843.77|5843.77|5844.01|5844.01|5846.44|5846.44|5841.5|5841.5|0
1602852300000|2020-10-16 12:45:00|5844.22|5844.22|5844.85|5844.85|5847.87|5847.87|5844.22|5844.22|0
1602852600000|2020-10-16 12:50:00|5844.74|5844.74|5846.02|5846.02|5848.23|5848.23|5844.25|5844.25|0
1602852900000|2020-10-16 12:55:00|5845.73|5845.73|5838.61|5838.61|5847.09|5847.09|5837.74|5837.74|0
1602853200000|2020-10-16 13:00:00|5838.99|5838.99|5842.7|5842.7|5844.65|5844.65|5838.42|5838.42|0
1602853500000|2020-10-16 13:05:00|5841.23|5841.23|5846.59|5846.59|5853.59|5853.59|5840.36|5840.36|0
1602853800000|2020-10-16 13:10:00|5845.83|5845.83|5840.9|5840.9|5845.83|5845.83|5840.9|5840.9|0
1602854100000|2020-10-16 13:15:00|5840.79|5840.79|5851.98|5851.98|5852.08|5852.08|5838.09|5838.09|0
1602854400000|2020-10-16 13:20:00|5851.6|5851.6|5847.19|5847.19|5853.14|5853.14|5844.76|5844.76|0
1602854700000|2020-10-16 13:25:00|5847.57|5847.57|5850.49|5850.49|5851.09|5851.09|5844.2|5844.2|0
1602855000000|2020-10-16 13:30:00|5849.23|5849.23|5848.7|5848.7|5854.6|5854.6|5846.32|5846.32|0
1602855300000|2020-10-16 13:35:00|5848.59|5848.59|5841.36|5841.36|5848.59|5848.59|5839.71|5839.71|0
1602855600000|2020-10-16 13:40:00|5841.65|5841.65|5837.88|5837.88|5847.8|5847.8|5837.88|5837.88|0
1602855900000|2020-10-16 13:45:00|5838.17|5838.17|5841.64|5841.64|5841.64|5841.64|5834.56|5834.56|0
1602856200000|2020-10-16 13:50:00|5841.75|5841.75|5837.93|5837.93|5847.83|5847.83|5827.47|5827.47|0
1602856500000|2020-10-16 13:55:00|5839.2|5839.2|5852.63|5852.63|5858.68|5858.68|5839.18|5839.18|0
1602856800000|2020-10-16 14:00:00|5851.07|5851.07|5853.23|5853.23|5863.69|5863.69|5850.97|5850.97|0
1602857100000|2020-10-16 14:05:00|5852.66|5852.66|5852.66|5852.66|5856.68|5856.68|5850.26|5850.26|0
1602857400000|2020-10-16 14:10:00|5852.56|5852.56|5843.98|5843.98|5852.56|5852.56|5843.71|5843.71|0
1602857700000|2020-10-16 14:15:00|5843.6|5843.6|5849.74|5849.74|5852.72|5852.72|5839.39|5839.39|0
1602858000000|2020-10-16 14:20:00|5848.48|5848.48|5843.91|5843.91|5851.49|5851.49|5843.91|5843.91|0
1602858300000|2020-10-16 14:25:00|5844.12|5844.12|5851.15|5851.15|5858.44|5858.44|5844.12|5844.12|0
1602858600000|2020-10-16 14:30:00|5852.42|5852.42|5850.06|5850.06|5856.7|5856.7|5846.1|5846.1|0
1602858900000|2020-10-16 14:35:00|5849.77|5849.77|5850.32|5850.32|5860.04|5860.04|5849.39|5849.39|0
1602859200000|2020-10-16 14:40:00|5850.52|5850.52|5847.05|5847.05|5859.83|5859.83|5847.05|5847.05|0
1602859500000|2020-10-16 14:45:00|5847.34|5847.34|5855.57|5855.57|5856.45|5856.45|5847.34|5847.34|0
1602859800000|2020-10-16 14:50:00|5855.86|5855.86|5852.31|5852.31|5860.37|5860.37|5852.02|5852.02|0
1602860100000|2020-10-16 14:55:00|5852.2|5852.2|5858.32|5858.32|5860.37|5860.37|5850.55|5850.55|0
1602860400000|2020-10-16 15:00:00|5858.61|5858.61|5857.28|5857.28|5859.49|5859.49|5855.92|5855.92|0
1602860700000|2020-10-16 15:05:00|5857.57|5857.57|5853.84|5853.84|5860.61|5860.61|5851.63|5851.63|0
1602861000000|2020-10-16 15:10:00|5853.55|5853.55|5850.31|5850.31|5854.5|5854.5|5848.3|5848.3|0
1602861300000|2020-10-16 15:15:00|5848.94|5848.94|5852.35|5852.35|5854.17|5854.17|5848.13|5848.13|0
1602861600000|2020-10-16 15:20:00|5852.45|5852.45|5846.87|5846.87|5852.45|5852.45|5844.3|5844.3|0
1602861900000|2020-10-16 15:25:00|5847.16|5847.16|5849.85|5849.85|5854.28|5854.28|5844.19|5844.19|0
1603091700000|2020-10-19 07:15:00|5880.45|5880.45|5891.18|5891.18|5891.18|5891.18|5873.91|5873.91|0
1603092000000|2020-10-19 07:20:00|5891.3|5891.3|5894.71|5894.71|5899.94|5899.94|5891.3|5891.3|0
1603092300000|2020-10-19 07:25:00|5894.3|5894.3|5899.15|5899.15|5905.07|5905.07|5894.3|5894.3|0
1603092600000|2020-10-19 07:30:00|5899.46|5899.46|5899.79|5899.79|5902.05|5902.05|5895.2|5895.2|0
1603092900000|2020-10-19 07:35:00|5899.58|5899.58|5898.19|5898.19|5901.04|5901.04|5896.03|5896.03|0
1603093200000|2020-10-19 07:40:00|5898.5|5898.5|5881.44|5881.44|5901.23|5901.23|5881.44|5881.44|0
1603093500000|2020-10-19 07:45:00|5880.86|5880.86|5881.42|5881.42|5885.04|5885.04|5879|5879|0
1603093800000|2020-10-19 07:50:00|5881.14|5881.14|5878.93|5878.93|5885.53|5885.53|5876.74|5876.74|0
1603094100000|2020-10-19 07:55:00|5880.19|5880.19|5878.29|5878.29|5880.88|5880.88|5877.97|5877.97|0
1603094400000|2020-10-19 08:00:00|5878.09|5878.09|5874.23|5874.23|5883.35|5883.35|5874.23|5874.23|0
1603094700000|2020-10-19 08:05:00|5873.37|5873.37|5865|5865|5874.41|5874.41|5865|5865|0
1603095000000|2020-10-19 08:10:00|5865.11|5865.11|5868.74|5868.74|5870.18|5870.18|5865.11|5865.11|0
1603095300000|2020-10-19 08:15:00|5868.85|5868.85|5864.13|5864.13|5868.85|5868.85|5863.52|5863.52|0
1603095600000|2020-10-19 08:20:00|5862.99|5862.99|5868.72|5868.72|5868.72|5868.72|5862.61|5862.61|0
1603095900000|2020-10-19 08:25:00|5869.1|5869.1|5865.77|5865.77|5869.67|5869.67|5865.66|5865.66|0
1603096200000|2020-10-19 08:30:00|5865.67|5865.67|5865.99|5865.99|5866.19|5866.19|5863.07|5863.07|0
1603096500000|2020-10-19 08:35:00|5866.09|5866.09|5860.27|5860.27|5866.09|5866.09|5860.27|5860.27|0
1603096800000|2020-10-19 08:40:00|5860.55|5860.55|5860.75|5860.75|5861.5|5861.5|5859.98|5859.98|0
1603097100000|2020-10-19 08:45:00|5862.89|5862.89|5862.4|5862.4|5863.72|5863.72|5860.32|5860.32|0
1603097400000|2020-10-19 08:50:00|5862.3|5862.3|5857.62|5857.62|5863.46|5863.46|5857.62|5857.62|0
1603097700000|2020-10-19 08:55:00|5857.24|5857.24|5856.29|5856.29|5857.24|5857.24|5855.52|5855.52|0
1603098000000|2020-10-19 09:00:00|5855.78|5855.78|5853.52|5853.52|5855.78|5855.78|5852.9|5852.9|0
1603098300000|2020-10-19 09:05:00|5853.81|5853.81|5852.33|5852.33|5853.92|5853.92|5850.74|5850.74|0
1603098600000|2020-10-19 09:10:00|5852.54|5852.54|5852.9|5852.9|5854.1|5854.1|5851.94|5851.94|0
1603098900000|2020-10-19 09:15:00|5853.01|5853.01|5861.64|5861.64|5865.13|5865.13|5853.01|5853.01|0
1603099200000|2020-10-19 09:20:00|5862.9|5862.9|5862.95|5862.95|5864.6|5864.6|5862.9|5862.9|0
1603099500000|2020-10-19 09:25:00|5862.85|5862.85|5859.03|5859.03|5865.45|5865.45|5859.03|5859.03|0
1603099800000|2020-10-19 09:30:00|5858.92|5858.92|5858.65|5858.65|5859.78|5859.78|5854.65|5854.65|0
1603100100000|2020-10-19 09:35:00|5859.51|5859.51|5863.62|5863.62|5864.38|5864.38|5859.51|5859.51|0
1603100400000|2020-10-19 09:40:00|5863.52|5863.52|5864.37|5864.37|5868.78|5868.78|5863.52|5863.52|0
1603100700000|2020-10-19 09:45:00|5864.27|5864.27|5862.15|5862.15|5864.27|5864.27|5861.85|5861.85|0
1603101000000|2020-10-19 09:50:00|5861.87|5861.87|5860.58|5860.58|5862.68|5862.68|5857.78|5857.78|0
1603101300000|2020-10-19 09:55:00|5860.29|5860.29|5860.97|5860.97|5861.94|5861.94|5860.29|5860.29|0
1603101600000|2020-10-19 10:00:00|5861.26|5861.26|5856.93|5856.93|5861.26|5861.26|5856.41|5856.41|0
1603101900000|2020-10-19 10:05:00|5856.64|5856.64|5850.82|5850.82|5856.94|5856.94|5850.53|5850.53|0
1603102200000|2020-10-19 10:10:00|5850.43|5850.43|5844.43|5844.43|5850.43|5850.43|5841.21|5841.21|0
1603102500000|2020-10-19 10:15:00|5843.16|5843.16|5843.55|5843.55|5848.02|5848.02|5843.16|5843.16|0
1603102800000|2020-10-19 10:20:00|5843.86|5843.86|5841.35|5841.35|5843.86|5843.86|5841.14|5841.14|0
1603103100000|2020-10-19 10:25:00|5841.73|5841.73|5842.07|5842.07|5844.82|5844.82|5841.73|5841.73|0
1603103400000|2020-10-19 10:30:00|5841.5|5841.5|5840.31|5840.31|5842.16|5842.16|5840.11|5840.11|0
1603103700000|2020-10-19 10:35:00|5842.85|5842.85|5843.42|5843.42|5843.52|5843.52|5841.4|5841.4|0
1603104000000|2020-10-19 10:40:00|5843.8|5843.8|5848.22|5848.22|5852.07|5852.07|5843.69|5843.69|0
1603104300000|2020-10-19 10:45:00|5848.6|5848.6|5847.29|5847.29|5849.86|5849.86|5847.29|5847.29|0
1603104600000|2020-10-19 10:50:00|5847.55|5847.55|5851.6|5851.6|5854.35|5854.35|5847.55|5847.55|0
1603104900000|2020-10-19 10:55:00|5852.01|5852.01|5858.97|5858.97|5859.26|5859.26|5850.63|5850.63|0
1603105200000|2020-10-19 11:00:00|5859.36|5859.36|5855.87|5855.87|5860.92|5860.92|5853.07|5853.07|0
1603105500000|2020-10-19 11:05:00|5855.42|5855.42|5851.6|5851.6|5858.72|5858.72|5849.37|5849.37|0
1603105800000|2020-10-19 11:10:00|5851.5|5851.5|5852.38|5852.38|5852.38|5852.38|5848.48|5848.48|0
1603106100000|2020-10-19 11:15:00|5853.14|5853.14|5854.92|5854.92|5854.92|5854.92|5850.95|5850.95|0
1603106400000|2020-10-19 11:20:00|5853.65|5853.65|5849.86|5849.86|5854.08|5854.08|5848.77|5848.77|0
1603106700000|2020-10-19 11:25:00|5851.13|5851.13|5845.84|5845.84|5853.06|5853.06|5845.84|5845.84|0
1603107000000|2020-10-19 11:30:00|5845.46|5845.46|5849.41|5849.41|5849.91|5849.91|5845.46|5845.46|0
1603107300000|2020-10-19 11:35:00|5849.31|5849.31|5848.66|5848.66|5850.21|5850.21|5847.09|5847.09|0
1603107600000|2020-10-19 11:40:00|5848.76|5848.76|5855.39|5855.39|5855.39|5855.39|5848.76|5848.76|0
1603107900000|2020-10-19 11:45:00|5855.68|5855.68|5852.42|5852.42|5856.27|5856.27|5852.42|5852.42|0
1603108200000|2020-10-19 11:50:00|5852.32|5852.32|5849.3|5849.3|5852.62|5852.62|5849.3|5849.3|0
1603108500000|2020-10-19 11:55:00|5848.03|5848.03|5848.53|5848.53|5849.41|5849.41|5844.14|5844.14|0
1603108800000|2020-10-19 12:00:00|5848.32|5848.32|5833.74|5833.74|5848.43|5848.43|5833.45|5833.45|0
1603109100000|2020-10-19 12:05:00|5834.02|5834.02|5836.14|5836.14|5836.14|5836.14|5831.25|5831.25|0
1603109400000|2020-10-19 12:10:00|5836.43|5836.43|5831.4|5831.4|5837.3|5837.3|5831.29|5831.29|0
1603109700000|2020-10-19 12:15:00|5831.11|5831.11|5839.84|5839.84|5840.22|5840.22|5830.72|5830.72|0
1603110000000|2020-10-19 12:20:00|5840.13|5840.13|5846.13|5846.13|5847.86|5847.86|5838.76|5838.76|0
1603110300000|2020-10-19 12:25:00|5846.23|5846.23|5841.12|5841.12|5847.99|5847.99|5839.09|5839.09|0
1603110600000|2020-10-19 12:30:00|5840.91|5840.91|5836.36|5836.36|5842.55|5842.55|5836.08|5836.08|0
1603110900000|2020-10-19 12:35:00|5835.6|5835.6|5834.59|5834.59|5835.6|5835.6|5831.91|5831.91|0
1603111200000|2020-10-19 12:40:00|5834.69|5834.69|5819.63|5819.63|5834.69|5834.69|5819.52|5819.52|0
1603111500000|2020-10-19 12:45:00|5819.25|5819.25|5822.5|5822.5|5822.5|5822.5|5817.34|5817.34|0
1603111800000|2020-10-19 12:50:00|5822.3|5822.3|5819.69|5819.69|5822.3|5822.3|5815.7|5815.7|0
1603112100000|2020-10-19 12:55:00|5819.38|5819.38|5810.91|5810.91|5819.38|5819.38|5808.48|5808.48|0
1603112400000|2020-10-19 13:00:00|5811.01|5811.01|5819.75|5819.75|5821.12|5821.12|5811.01|5811.01|0
1603112700000|2020-10-19 13:05:00|5819.54|5819.54|5826.4|5826.4|5829.22|5829.22|5817.03|5817.03|0
1603113000000|2020-10-19 13:10:00|5826.29|5826.29|5821.47|5821.47|5828.31|5828.31|5819.82|5819.82|0
1603113300000|2020-10-19 13:15:00|5818.94|5818.94|5828.39|5828.39|5828.78|5828.78|5817.81|5817.81|0
1603113600000|2020-10-19 13:20:00|5828.08|5828.08|5823.82|5823.82|5828.29|5828.29|5823.32|5823.32|0
1603113900000|2020-10-19 13:25:00|5823.92|5823.92|5816.93|5816.93|5823.92|5823.92|5816.53|5816.53|0
1603114200000|2020-10-19 13:30:00|5817.03|5817.03|5825.29|5825.29|5829.25|5829.25|5817.03|5817.03|0
1603114500000|2020-10-19 13:35:00|5825.39|5825.39|5816.83|5816.83|5828.79|5828.79|5816.83|5816.83|0
1603114800000|2020-10-19 13:40:00|5816.94|5816.94|5809.81|5809.81|5818.88|5818.88|5809.59|5809.59|0
1603115100000|2020-10-19 13:45:00|5809.91|5809.91|5811.33|5811.33|5811.91|5811.91|5803.57|5803.57|0
1603115400000|2020-10-19 13:50:00|5811.23|5811.23|5821.5|5821.5|5823.37|5823.37|5810.94|5810.94|0
1603115700000|2020-10-19 13:55:00|5821.6|5821.6|5813.5|5813.5|5824.35|5824.35|5813.5|5813.5|0
1603116000000|2020-10-19 14:00:00|5812.83|5812.83|5821.92|5821.92|5823.19|5823.19|5811.95|5811.95|0
1603116300000|2020-10-19 14:05:00|5820.37|5820.37|5795.48|5795.48|5820.37|5820.37|5795.48|5795.48|0
1603116600000|2020-10-19 14:10:00|5795.86|5795.86|5803.73|5803.73|5806.28|5806.28|5791.46|5791.46|0
1603116900000|2020-10-19 14:15:00|5803.35|5803.35|5814.61|5814.61|5815.96|5815.96|5803.35|5803.35|0
1603117200000|2020-10-19 14:20:00|5814.71|5814.71|5820.1|5820.1|5820.18|5820.18|5813.37|5813.37|0
1603117500000|2020-10-19 14:25:00|5818.55|5818.55|5828.35|5828.35|5828.35|5828.35|5817.28|5817.28|0
1603117800000|2020-10-19 14:30:00|5828.73|5828.73|5834.63|5834.63|5836.57|5836.57|5828.73|5828.73|0
1603118100000|2020-10-19 14:35:00|5834.53|5834.53|5845.62|5845.62|5845.62|5845.62|5833.86|5833.86|0
1603118400000|2020-10-19 14:40:00|5845.91|5845.91|5850.56|5850.56|5852.21|5852.21|5845.91|5845.91|0
1603118700000|2020-10-19 14:45:00|5850.46|5850.46|5851.67|5851.67|5852.77|5852.77|5844.61|5844.61|0
1603119000000|2020-10-19 14:50:00|5852.05|5852.05|5864.63|5864.63|5870.27|5870.27|5852.05|5852.05|0
1603119300000|2020-10-19 14:55:00|5864.35|5864.35|5856.99|5856.99|5864.35|5864.35|5856.99|5856.99|0
1603119600000|2020-10-19 15:00:00|5856.89|5856.89|5867.62|5867.62|5869.2|5869.2|5856.79|5856.79|0
1603119900000|2020-10-19 15:05:00|5867.9|5867.9|5863.98|5863.98|5869.38|5869.38|5863.4|5863.4|0
1603120200000|2020-10-19 15:10:00|5863.88|5863.88|5862.05|5862.05|5864.47|5864.47|5860.11|5860.11|0
1603120500000|2020-10-19 15:15:00|5862.15|5862.15|5849.94|5849.94|5862.15|5862.15|5849.94|5849.94|0
1603120800000|2020-10-19 15:20:00|5848.3|5848.3|5841.67|5841.67|5850.8|5850.8|5841.38|5841.38|0
1603121100000|2020-10-19 15:25:00|5841.29|5841.29|5847.1|5847.1|5847.1|5847.1|5837.93|5837.93|0
1603178100000|2020-10-20 07:15:00|5809.63|5809.63|5810.05|5810.05|5811.44|5811.44|5795.15|5795.15|0
1603178400000|2020-10-20 07:20:00|5809.76|5809.76|5794.33|5794.33|5809.76|5809.76|5793.92|5793.92|0
1603178700000|2020-10-20 07:25:00|5793.47|5793.47|5781.43|5781.43|5794.6|5794.6|5781.43|5781.43|0
1603179000000|2020-10-20 07:30:00|5780.16|5780.16|5768.68|5768.68|5780.58|5780.58|5766.81|5766.81|0
1603179300000|2020-10-20 07:35:00|5768.97|5768.97|5775.94|5775.94|5775.94|5775.94|5766.67|5766.67|0
1603179600000|2020-10-20 07:40:00|5776.25|5776.25|5796.24|5796.24|5796.24|5796.24|5776.25|5776.25|0
1603179900000|2020-10-20 07:45:00|5797.1|5797.1|5809.87|5809.87|5812.18|5812.18|5796.26|5796.26|0
1603180200000|2020-10-20 07:50:00|5810.44|5810.44|5822.99|5822.99|5828.51|5828.51|5810.44|5810.44|0
1603180500000|2020-10-20 07:55:00|5822.61|5822.61|5820.1|5820.1|5823.91|5823.91|5819.12|5819.12|0
1603180800000|2020-10-20 08:00:00|5820|5820|5834|5834|5834|5834|5820|5820|0
1603181100000|2020-10-20 08:05:00|5834.1|5834.1|5822.07|5822.07|5834.65|5834.65|5821.24|5821.24|0
1603181400000|2020-10-20 08:10:00|5821.86|5821.86|5825.52|5825.52|5826.96|5826.96|5821.86|5821.86|0
1603181700000|2020-10-20 08:15:00|5825.73|5825.73|5837.76|5837.76|5837.76|5837.76|5825.73|5825.73|0
1603182000000|2020-10-20 08:20:00|5837.86|5837.86|5848.58|5848.58|5848.68|5848.68|5837.86|5837.86|0
1603182300000|2020-10-20 08:25:00|5848.47|5848.47|5848.06|5848.06|5849.01|5849.01|5838.32|5838.32|0
1603182600000|2020-10-20 08:30:00|5847.74|5847.74|5845.28|5845.28|5847.74|5847.74|5841.19|5841.19|0
1603182900000|2020-10-20 08:35:00|5844.99|5844.99|5838.28|5838.28|5847.22|5847.22|5838.1|5838.1|0
1603183200000|2020-10-20 08:40:00|5837.42|5837.42|5828.3|5828.3|5837.42|5837.42|5827.49|5827.49|0
1603183500000|2020-10-20 08:45:00|5828.68|5828.68|5826.72|5826.72|5828.68|5828.68|5823.26|5823.26|0
1603183800000|2020-10-20 08:50:00|5826.93|5826.93|5827.01|5827.01|5829.25|5829.25|5826.1|5826.1|0
1603184100000|2020-10-20 08:55:00|5827.32|5827.32|5825.17|5825.17|5828.18|5828.18|5822.87|5822.87|0
1603184400000|2020-10-20 09:00:00|5826.54|5826.54|5826.36|5826.36|5830.52|5830.52|5825.75|5825.75|0
1603184700000|2020-10-20 09:05:00|5826.65|5826.65|5837.49|5837.49|5838.11|5838.11|5826.08|5826.08|0
1603185000000|2020-10-20 09:10:00|5837.28|5837.28|5827.01|5827.01|5837.57|5837.57|5827.01|5827.01|0
1603185300000|2020-10-20 09:15:00|5827.64|5827.64|5828.99|5828.99|5833.87|5833.87|5827.54|5827.54|0
1603185600000|2020-10-20 09:20:00|5828.91|5828.91|5830.51|5830.51|5834.01|5834.01|5827.88|5827.88|0
1603185900000|2020-10-20 09:25:00|5831.78|5831.78|5832.09|5832.09|5835.39|5835.39|5831.29|5831.29|0
1603186200000|2020-10-20 09:30:00|5831.98|5831.98|5827.47|5827.47|5831.98|5831.98|5825.57|5825.57|0
1603186500000|2020-10-20 09:35:00|5826.71|5826.71|5827.08|5827.08|5827.47|5827.47|5825.45|5825.45|0
1603186800000|2020-10-20 09:40:00|5826.79|5826.79|5823.23|5823.23|5826.89|5826.89|5821.79|5821.79|0
1603187100000|2020-10-20 09:45:00|5822.09|5822.09|5823.46|5823.46|5825.31|5825.31|5821.32|5821.32|0
1603187400000|2020-10-20 09:50:00|5823.75|5823.75|5828.19|5828.19|5828.19|5828.19|5823.75|5823.75|0
1603187700000|2020-10-20 09:55:00|5828.57|5828.57|5826.45|5826.45|5831.21|5831.21|5824.67|5824.67|0
1603188000000|2020-10-20 10:00:00|5826.56|5826.56|5819.99|5819.99|5829.33|5829.33|5819.99|5819.99|0
1603188300000|2020-10-20 10:05:00|5818.73|5818.73|5822.96|5822.96|5823.27|5823.27|5818.65|5818.65|0
1603188600000|2020-10-20 10:10:00|5823.26|5823.26|5816.48|5816.48|5823.26|5823.26|5815.4|5815.4|0
1603188900000|2020-10-20 10:15:00|5816.38|5816.38|5813.11|5813.11|5816.62|5816.62|5812.42|5812.42|0
1603189200000|2020-10-20 10:20:00|5813.22|5813.22|5823.93|5823.93|5823.93|5823.93|5813.22|5813.22|0
1603189500000|2020-10-20 10:25:00|5823.82|5823.82|5832.54|5832.54|5832.54|5832.54|5820.97|5820.97|0
1603189800000|2020-10-20 10:30:00|5832.65|5832.65|5834.45|5834.45|5836.92|5836.92|5831.56|5831.56|0
1603190100000|2020-10-20 10:35:00|5834.07|5834.07|5837.29|5837.29|5837.3|5837.3|5833.97|5833.97|0
1603190400000|2020-10-20 10:40:00|5837.18|5837.18|5834.92|5834.92|5840.21|5840.21|5834.92|5834.92|0
1603190700000|2020-10-20 10:45:00|5834.54|5834.54|5841.48|5841.48|5844.11|5844.11|5834.54|5834.54|0
1603191000000|2020-10-20 10:50:00|5841.69|5841.69|5842.13|5842.13|5842.62|5842.62|5840.81|5840.81|0
1603191300000|2020-10-20 10:55:00|5840.66|5840.66|5840.12|5840.12|5841.54|5841.54|5840.01|5840.01|0
1603191600000|2020-10-20 11:00:00|5839.91|5839.91|5834.49|5834.49|5839.91|5839.91|5834.49|5834.49|0
1603191900000|2020-10-20 11:05:00|5834.39|5834.39|5835.82|5835.82|5835.82|5835.82|5832.5|5832.5|0
1603192200000|2020-10-20 11:10:00|5835.93|5835.93|5833.99|5833.99|5836.43|5836.43|5832.92|5832.92|0
1603192500000|2020-10-20 11:15:00|5834.75|5834.75|5827.42|5827.42|5835.55|5835.55|5827.42|5827.42|0
1603192800000|2020-10-20 11:20:00|5828.68|5828.68|5822.66|5822.66|5828.89|5828.89|5821.49|5821.49|0
1603193100000|2020-10-20 11:25:00|5821.39|5821.39|5813.81|5813.81|5822.66|5822.66|5813.81|5813.81|0
1603193400000|2020-10-20 11:30:00|5813.71|5813.71|5816.77|5816.77|5818.5|5818.5|5813.71|5813.71|0
1603193700000|2020-10-20 11:35:00|5816.39|5816.39|5806.87|5806.87|5816.39|5816.39|5806.87|5806.87|0
1603194000000|2020-10-20 11:40:00|5806.56|5806.56|5807.41|5807.41|5808.83|5808.83|5806.41|5806.41|0
1603194300000|2020-10-20 11:45:00|5807.51|5807.51|5805.7|5805.7|5807.89|5807.89|5804.94|5804.94|0
1603194600000|2020-10-20 11:50:00|5805.8|5805.8|5809.13|5809.13|5810.36|5810.36|5805.8|5805.8|0
1603194900000|2020-10-20 11:55:00|5809.23|5809.23|5813.29|5813.29|5815.32|5815.32|5809.23|5809.23|0
1603195200000|2020-10-20 12:00:00|5811.82|5811.82|5813.21|5813.21|5813.21|5813.21|5809.82|5809.82|0
1603195500000|2020-10-20 12:05:00|5813.11|5813.11|5812.6|5812.6|5815.79|5815.79|5812.6|5812.6|0
1603195800000|2020-10-20 12:10:00|5812.98|5812.98|5800.34|5800.34|5812.98|5812.98|5800.34|5800.34|0
1603196100000|2020-10-20 12:15:00|5799.07|5799.07|5792.39|5792.39|5799.28|5799.28|5792.39|5792.39|0
1603196400000|2020-10-20 12:20:00|5792.29|5792.29|5784.22|5784.22|5792.39|5792.39|5784.02|5784.02|0
1603196700000|2020-10-20 12:25:00|5783.84|5783.84|5801.83|5801.83|5801.83|5801.83|5782.9|5782.9|0
1603197000000|2020-10-20 12:30:00|5803.09|5803.09|5801.62|5801.62|5806.47|5806.47|5801.24|5801.24|0
1603197300000|2020-10-20 12:35:00|5801.33|5801.33|5807.33|5807.33|5808.02|5808.02|5800.47|5800.47|0
1603197600000|2020-10-20 12:40:00|5806.47|5806.47|5811.77|5811.77|5813.35|5813.35|5806.26|5806.26|0
1603197900000|2020-10-20 12:45:00|5811.67|5811.67|5815.99|5815.99|5816.59|5816.59|5811.67|5811.67|0
1603198200000|2020-10-20 12:50:00|5816.28|5816.28|5825.84|5825.84|5825.84|5825.84|5815.22|5815.22|0
1603198500000|2020-10-20 12:55:00|5827.1|5827.1|5828.71|5828.71|5829.5|5829.5|5824.85|5824.85|0
1603198800000|2020-10-20 13:00:00|5828.43|5828.43|5833.46|5833.46|5833.85|5833.85|5824.23|5824.23|0
1603199100000|2020-10-20 13:05:00|5833.56|5833.56|5836.39|5836.39|5839.02|5839.02|5831.69|5831.69|0
1603199400000|2020-10-20 13:10:00|5836.68|5836.68|5833.82|5833.82|5839.11|5839.11|5833.54|5833.54|0
1603199700000|2020-10-20 13:15:00|5832.04|5832.04|5829.19|5829.19|5833.6|5833.6|5828.05|5828.05|0
1603200000000|2020-10-20 13:20:00|5829.08|5829.08|5824.72|5824.72|5829.46|5829.46|5824.72|5824.72|0
1603200300000|2020-10-20 13:25:00|5824.22|5824.22|5824.93|5824.93|5827.19|5827.19|5823.73|5823.73|0
1603200600000|2020-10-20 13:30:00|5824.83|5824.83|5828.42|5828.42|5834.31|5834.31|5823.47|5823.47|0
1603200900000|2020-10-20 13:35:00|5829.69|5829.69|5826.47|5826.47|5833.87|5833.87|5825.62|5825.62|0
1603201200000|2020-10-20 13:40:00|5826.37|5826.37|5833.87|5833.87|5835.04|5835.04|5825|5825|0
1603201500000|2020-10-20 13:45:00|5832.6|5832.6|5836.67|5836.67|5840.92|5840.92|5832.6|5832.6|0
1603201800000|2020-10-20 13:50:00|5836.77|5836.77|5848.72|5848.72|5849.01|5849.01|5836.77|5836.77|0
1603202100000|2020-10-20 13:55:00|5848.83|5848.83|5847.38|5847.38|5849.62|5849.62|5844.06|5844.06|0
1603202400000|2020-10-20 14:00:00|5844.85|5844.85|5852.64|5852.64|5853.42|5853.42|5844.85|5844.85|0
1603202700000|2020-10-20 14:05:00|5852.26|5852.26|5851.82|5851.82|5852.62|5852.62|5845.32|5845.32|0
1603203000000|2020-10-20 14:10:00|5852.02|5852.02|5849.4|5849.4|5854.73|5854.73|5849.21|5849.21|0
1603203300000|2020-10-20 14:15:00|5848.14|5848.14|5839.3|5839.3|5851.74|5851.74|5838.24|5838.24|0
1603203600000|2020-10-20 14:20:00|5839.26|5839.26|5839.56|5839.56|5841.5|5841.5|5834.59|5834.59|0
1603203900000|2020-10-20 14:25:00|5840.83|5840.83|5848.02|5848.02|5849.77|5849.77|5840.83|5840.83|0
1603204200000|2020-10-20 14:30:00|5848.12|5848.12|5850.93|5850.93|5854.25|5854.25|5846.66|5846.66|0
1603204500000|2020-10-20 14:35:00|5850.83|5850.83|5847.73|5847.73|5850.83|5850.83|5847.73|5847.73|0
1603204800000|2020-10-20 14:40:00|5848.11|5848.11|5849.91|5849.91|5849.91|5849.91|5845.03|5845.03|0
1603205100000|2020-10-20 14:45:00|5850.29|5850.29|5850.87|5850.87|5850.87|5850.87|5845.5|5845.5|0
1603205400000|2020-10-20 14:50:00|5851.18|5851.18|5860.32|5860.32|5860.34|5860.34|5850.8|5850.8|0
1603205700000|2020-10-20 14:55:00|5860.22|5860.22|5854.4|5854.4|5860.22|5860.22|5854.4|5854.4|0
1603206000000|2020-10-20 15:00:00|5854.3|5854.3|5841.47|5841.47|5855.45|5855.45|5838.58|5838.58|0
1603206300000|2020-10-20 15:05:00|5841.76|5841.76|5838.36|5838.36|5842.25|5842.25|5837.32|5837.32|0
1603206600000|2020-10-20 15:10:00|5838.26|5838.26|5825.98|5825.98|5839.14|5839.14|5825.98|5825.98|0
1603206900000|2020-10-20 15:15:00|5826.08|5826.08|5823.96|5823.96|5832.49|5832.49|5823.96|5823.96|0
1603207200000|2020-10-20 15:20:00|5824.08|5824.08|5821.51|5821.51|5825.38|5825.38|5821.51|5821.51|0
1603207500000|2020-10-20 15:25:00|5821.4|5821.4|5823.3|5823.3|5825.25|5825.25|5819.85|5819.85|0
1603264500000|2020-10-21 07:15:00|5813.92|5813.92|5789.78|5789.78|5813.92|5813.92|5789.78|5789.78|0
1603264800000|2020-10-21 07:20:00|5785.98|5785.98|5779.12|5779.12|5786.68|5786.68|5777.38|5777.38|0
1603265100000|2020-10-21 07:25:00|5779.33|5779.33|5783.59|5783.59|5788.99|5788.99|5771.15|5771.15|0
1603265400000|2020-10-21 07:30:00|5782.83|5782.83|5796.78|5796.78|5796.78|5796.78|5776.43|5776.43|0
1603265700000|2020-10-21 07:35:00|5797.1|5797.1|5790.25|5790.25|5797.31|5797.31|5787.4|5787.4|0
1603266000000|2020-10-21 07:40:00|5790.35|5790.35|5772.56|5772.56|5790.35|5790.35|5767.01|5767.01|0
1603266300000|2020-10-21 07:45:00|5770.02|5770.02|5758.36|5758.36|5770.02|5770.02|5754.54|5754.54|0
1603266600000|2020-10-21 07:50:00|5755.82|5755.82|5754.78|5754.78|5757.16|5757.16|5751.04|5751.04|0
1603266900000|2020-10-21 07:55:00|5754.98|5754.98|5760.72|5760.72|5764.76|5764.76|5754.98|5754.98|0
1603267200000|2020-10-21 08:00:00|5761.29|5761.29|5745.09|5745.09|5761.87|5761.87|5744.14|5744.14|0
1603267500000|2020-10-21 08:05:00|5744.99|5744.99|5735.5|5735.5|5747.34|5747.34|5735.5|5735.5|0
1603267800000|2020-10-21 08:10:00|5735.61|5735.61|5741.87|5741.87|5742.44|5742.44|5731.2|5731.2|0
1603268100000|2020-10-21 08:15:00|5741.58|5741.58|5743.17|5743.17|5743.34|5743.34|5734.75|5734.75|0
1603268400000|2020-10-21 08:20:00|5743.27|5743.27|5735.47|5735.47|5743.84|5743.84|5729.52|5729.52|0
1603268700000|2020-10-21 08:25:00|5734.9|5734.9|5745.36|5745.36|5745.36|5745.36|5732.46|5732.46|0
1603269000000|2020-10-21 08:30:00|5744.98|5744.98|5746.47|5746.47|5747.83|5747.83|5739.27|5739.27|0
1603269300000|2020-10-21 08:35:00|5745.89|5745.89|5748.94|5748.94|5749.23|5749.23|5739.69|5739.69|0
1603269600000|2020-10-21 08:40:00|5747.68|5747.68|5737|5737|5747.68|5747.68|5735.29|5735.29|0
1603269900000|2020-10-21 08:45:00|5732.89|5732.89|5732.14|5732.14|5732.89|5732.89|5723.15|5723.15|0
1603270200000|2020-10-21 08:50:00|5732.71|5732.71|5732.56|5732.56|5735.74|5735.74|5729.02|5729.02|0
1603270500000|2020-10-21 08:55:00|5731.99|5731.99|5723.57|5723.57|5731.99|5731.99|5720.18|5720.18|0
1603270800000|2020-10-21 09:00:00|5723.28|5723.28|5722.63|5722.63|5723.69|5723.69|5715.7|5715.7|0
1603271100000|2020-10-21 09:05:00|5722.92|5722.92|5728.94|5728.94|5728.94|5728.94|5717.64|5717.64|0
1603271400000|2020-10-21 09:10:00|5729.15|5729.15|5726.15|5726.15|5729.15|5729.15|5723.31|5723.31|0
1603271700000|2020-10-21 09:15:00|5725.1|5725.1|5733.34|5733.34|5733.34|5733.34|5722.94|5722.94|0
1603272000000|2020-10-21 09:20:00|5733.63|5733.63|5739.37|5739.37|5739.76|5739.76|5730.85|5730.85|0
1603272300000|2020-10-21 09:25:00|5739.75|5739.75|5740.99|5740.99|5744.95|5744.95|5739.75|5739.75|0
1603272600000|2020-10-21 09:30:00|5741.28|5741.28|5740.73|5740.73|5741.49|5741.49|5736.25|5736.25|0
1603272900000|2020-10-21 09:35:00|5739.46|5739.46|5746.82|5746.82|5747.68|5747.68|5736.15|5736.15|0
1603273200000|2020-10-21 09:40:00|5751.88|5751.88|5758.69|5758.69|5758.79|5758.79|5751.88|5751.88|0
1603273500000|2020-10-21 09:45:00|5759.83|5759.83|5760.59|5760.59|5764.26|5764.26|5759.83|5759.83|0
1603273800000|2020-10-21 09:50:00|5762.14|5762.14|5756.91|5756.91|5763.53|5763.53|5756.15|5756.15|0
1603274100000|2020-10-21 09:55:00|5756.62|5756.62|5755.47|5755.47|5757.02|5757.02|5752.97|5752.97|0
1603274400000|2020-10-21 10:00:00|5756.73|5756.73|5751.09|5751.09|5757.15|5757.15|5747.7|5747.7|0
1603274700000|2020-10-21 10:05:00|5750.8|5750.8|5743.06|5743.06|5751.08|5751.08|5743.06|5743.06|0
1603275000000|2020-10-21 10:10:00|5743.35|5743.35|5741.94|5741.94|5748.24|5748.24|5741.07|5741.07|0
1603275300000|2020-10-21 10:15:00|5740.68|5740.68|5734.42|5734.42|5742.99|5742.99|5731.24|5731.24|0
1603275600000|2020-10-21 10:20:00|5734.63|5734.63|5739.15|5739.15|5745.49|5745.49|5734.63|5734.63|0
1603275900000|2020-10-21 10:25:00|5738.57|5738.57|5743.3|5743.3|5746.03|5746.03|5737.98|5737.98|0
1603276200000|2020-10-21 10:30:00|5743.41|5743.41|5745.32|5745.32|5752.24|5752.24|5743.41|5743.41|0
1603276500000|2020-10-21 10:35:00|5745.03|5745.03|5752.09|5752.09|5753.76|5753.76|5743.68|5743.68|0
1603276800000|2020-10-21 10:40:00|5752.47|5752.47|5742.87|5742.87|5752.85|5752.85|5742.87|5742.87|0
1603277100000|2020-10-21 10:45:00|5743.25|5743.25|5752.84|5752.84|5752.84|5752.84|5742.63|5742.63|0
1603277400000|2020-10-21 10:50:00|5754.1|5754.1|5746.19|5746.19|5754.42|5754.42|5746.19|5746.19|0
1603277700000|2020-10-21 10:55:00|5745.81|5745.81|5737.73|5737.73|5745.81|5745.81|5737.73|5737.73|0
1603278000000|2020-10-21 11:00:00|5736.46|5736.46|5731.81|5731.81|5736.46|5736.46|5727.63|5727.63|0
1603278300000|2020-10-21 11:05:00|5732.12|5732.12|5732.71|5732.71|5736.88|5736.88|5732.12|5732.12|0
1603278600000|2020-10-21 11:10:00|5732.99|5732.99|5734.5|5734.5|5735.71|5735.71|5732.04|5732.04|0
1603278900000|2020-10-21 11:15:00|5735.17|5735.17|5743.43|5743.43|5743.43|5743.43|5732.92|5732.92|0
1603279200000|2020-10-21 11:20:00|5743.22|5743.22|5736.31|5736.31|5744.28|5744.28|5736.31|5736.31|0
1603279500000|2020-10-21 11:25:00|5736.42|5736.42|5733.79|5733.79|5736.42|5736.42|5733.79|5733.79|0
1603279800000|2020-10-21 11:30:00|5733.89|5733.89|5735.96|5735.96|5739.31|5739.31|5732.76|5732.76|0
1603280100000|2020-10-21 11:35:00|5736.83|5736.83|5733.45|5733.45|5736.83|5736.83|5733.45|5733.45|0
1603280400000|2020-10-21 11:40:00|5733.35|5733.35|5727.83|5727.83|5733.83|5733.83|5727.83|5727.83|0
1603280700000|2020-10-21 11:45:00|5727.72|5727.72|5725.39|5725.39|5729.55|5729.55|5724.12|5724.12|0
1603281000000|2020-10-21 11:50:00|5725.28|5725.28|5727.25|5727.25|5729.66|5729.66|5725.1|5725.1|0
1603281300000|2020-10-21 11:55:00|5727.46|5727.46|5716.08|5716.08|5727.46|5727.46|5716.08|5716.08|0
1603281600000|2020-10-21 12:00:00|5716.36|5716.36|5716.06|5716.06|5718.22|5718.22|5715.17|5715.17|0
1603281900000|2020-10-21 12:05:00|5716.16|5716.16|5710.92|5710.92|5716.16|5716.16|5706.84|5706.84|0
1603282200000|2020-10-21 12:10:00|5711.21|5711.21|5709.31|5709.31|5713.25|5713.25|5708.12|5708.12|0
1603282500000|2020-10-21 12:15:00|5708.93|5708.93|5707.9|5707.9|5709.04|5709.04|5706.31|5706.31|0
1603282800000|2020-10-21 12:20:00|5708.11|5708.11|5702.01|5702.01|5710.94|5710.94|5702.01|5702.01|0
1603283100000|2020-10-21 12:25:00|5701.91|5701.91|5704.65|5704.65|5704.65|5704.65|5700.35|5700.35|0
1603283400000|2020-10-21 12:30:00|5704.55|5704.55|5707.1|5707.1|5707.1|5707.1|5704.08|5704.08|0
1603283700000|2020-10-21 12:35:00|5707.2|5707.2|5713.7|5713.7|5713.91|5713.91|5705.84|5705.84|0
1603284000000|2020-10-21 12:40:00|5714.08|5714.08|5715.51|5715.51|5720.72|5720.72|5714.08|5714.08|0
1603284300000|2020-10-21 12:45:00|5715.41|5715.41|5713.63|5713.63|5716.18|5716.18|5713.52|5713.52|0
1603284600000|2020-10-21 12:50:00|5714.01|5714.01|5717.93|5717.93|5718.5|5718.5|5714.01|5714.01|0
1603284900000|2020-10-21 12:55:00|5717.55|5717.55|5718.11|5718.11|5720.64|5720.64|5717.44|5717.44|0
1603285200000|2020-10-21 13:00:00|5717.9|5717.9|5714.08|5714.08|5717.9|5717.9|5712.54|5712.54|0
1603285500000|2020-10-21 13:05:00|5714.04|5714.04|5711.96|5711.96|5718.96|5718.96|5711.68|5711.68|0
1603285800000|2020-10-21 13:10:00|5711.86|5711.86|5715.1|5715.1|5715.1|5715.1|5711.86|5711.86|0
1603286100000|2020-10-21 13:15:00|5714.81|5714.81|5715.58|5715.58|5717.13|5717.13|5711.61|5711.61|0
1603286400000|2020-10-21 13:20:00|5715.29|5715.29|5714.25|5714.25|5715.76|5715.76|5714.25|5714.25|0
1603286700000|2020-10-21 13:25:00|5712.99|5712.99|5715.89|5715.89|5718.29|5718.29|5712.99|5712.99|0
1603287000000|2020-10-21 13:30:00|5716|5716|5703.31|5703.31|5717.75|5717.75|5703.31|5703.31|0
1603287300000|2020-10-21 13:35:00|5703.69|5703.69|5697.76|5697.76|5704.95|5704.95|5693.76|5693.76|0
1603287600000|2020-10-21 13:40:00|5697.86|5697.86|5715.62|5715.62|5715.65|5715.65|5697.86|5697.86|0
1603287900000|2020-10-21 13:45:00|5715.34|5715.34|5712.78|5712.78|5715.92|5715.92|5711.25|5711.25|0
1603288200000|2020-10-21 13:50:00|5712.12|5712.12|5719.95|5719.95|5719.95|5719.95|5711.84|5711.84|0
1603288500000|2020-10-21 13:55:00|5720.05|5720.05|5728.58|5728.58|5733.43|5733.43|5718.88|5718.88|0
1603288800000|2020-10-21 14:00:00|5729.85|5729.85|5717.68|5717.68|5730.14|5730.14|5717.68|5717.68|0
1603289100000|2020-10-21 14:05:00|5717.97|5717.97|5727.41|5727.41|5727.5|5727.5|5714.72|5714.72|0
1603289400000|2020-10-21 14:10:00|5727.03|5727.03|5740.33|5740.33|5741.66|5741.66|5726.07|5726.07|0
1603289700000|2020-10-21 14:15:00|5740.43|5740.43|5732.62|5732.62|5740.43|5740.43|5728.66|5728.66|0
1603290000000|2020-10-21 14:20:00|5732.72|5732.72|5728.02|5728.02|5734.56|5734.56|5727.62|5727.62|0
1603290300000|2020-10-21 14:25:00|5727.91|5727.91|5714.64|5714.64|5727.91|5727.91|5713.48|5713.48|0
1603290600000|2020-10-21 14:30:00|5711.82|5711.82|5712.25|5712.25|5718.37|5718.37|5709.83|5709.83|0
1603290900000|2020-10-21 14:35:00|5710.99|5710.99|5718.29|5718.29|5719.61|5719.61|5709.63|5709.63|0
1603291200000|2020-10-21 14:40:00|5719.72|5719.72|5720.52|5720.52|5727.08|5727.08|5719.72|5719.72|0
1603291500000|2020-10-21 14:45:00|5720.23|5720.23|5707.99|5707.99|5720.23|5720.23|5707.99|5707.99|0
1603291800000|2020-10-21 14:50:00|5709.26|5709.26|5703.64|5703.64|5709.26|5709.26|5703.35|5703.35|0
1603292100000|2020-10-21 14:55:00|5703.35|5703.35|5706.34|5706.34|5707.73|5707.73|5702.49|5702.49|0
1603292400000|2020-10-21 15:00:00|5706.72|5706.72|5710.37|5710.37|5712.02|5712.02|5705|5705|0
1603292700000|2020-10-21 15:05:00|5710.47|5710.47|5703.41|5703.41|5710.47|5710.47|5702.14|5702.14|0
1603293000000|2020-10-21 15:10:00|5703.12|5703.12|5692.23|5692.23|5703.88|5703.88|5685.57|5685.57|0
1603293300000|2020-10-21 15:15:00|5692.33|5692.33|5695.18|5695.18|5695.57|5695.57|5684.27|5684.27|0
1603293600000|2020-10-21 15:20:00|5694.8|5694.8|5684.41|5684.41|5694.8|5694.8|5677.82|5677.82|0
1603293900000|2020-10-21 15:25:00|5684.52|5684.52|5685.65|5685.65|5688.29|5688.29|5678.78|5678.78|0
1603350900000|2020-10-22 07:15:00|5644.59|5644.59|5649.27|5649.27|5661.29|5661.29|5640.05|5640.05|0
1603351200000|2020-10-22 07:20:00|5648.51|5648.51|5644.55|5644.55|5649.37|5649.37|5631.63|5631.63|0
1603351500000|2020-10-22 07:25:00|5644.26|5644.26|5656.2|5656.2|5656.2|5656.2|5638.28|5638.28|0
1603351800000|2020-10-22 07:30:00|5655.06|5655.06|5662.31|5662.31|5662.31|5662.31|5648.16|5648.16|0
1603352100000|2020-10-22 07:35:00|5663.74|5663.74|5658.55|5658.55|5673.16|5673.16|5658.55|5658.55|0
1603352400000|2020-10-22 07:40:00|5658.17|5658.17|5650.73|5650.73|5658.17|5658.17|5650.73|5650.73|0
1603352700000|2020-10-22 07:45:00|5650.44|5650.44|5644.86|5644.86|5650.44|5650.44|5640.13|5640.13|0
1603353000000|2020-10-22 07:50:00|5649.92|5649.92|5652.96|5652.96|5655.2|5655.2|5644.4|5644.4|0
1603353300000|2020-10-22 07:55:00|5652.67|5652.67|5667.74|5667.74|5667.74|5667.74|5652.67|5652.67|0
1603353600000|2020-10-22 08:00:00|5667.95|5667.95|5683.82|5683.82|5684.03|5684.03|5667.95|5667.95|0
1603353900000|2020-10-22 08:05:00|5684.39|5684.39|5687.5|5687.5|5687.88|5687.88|5680.38|5680.38|0
1603354200000|2020-10-22 08:10:00|5686.64|5686.64|5680.53|5680.53|5686.64|5686.64|5676.31|5676.31|0
1603354500000|2020-10-22 08:15:00|5680.91|5680.91|5682.53|5682.53|5689.97|5689.97|5680.62|5680.62|0
1603354800000|2020-10-22 08:20:00|5681.27|5681.27|5683.79|5683.79|5685.23|5685.23|5680.4|5680.4|0
1603355100000|2020-10-22 08:25:00|5683.51|5683.51|5703.61|5703.61|5706.21|5706.21|5683.51|5683.51|0
1603355400000|2020-10-22 08:30:00|5703.89|5703.89|5697.42|5697.42|5704.04|5704.04|5696.16|5696.16|0
1603355700000|2020-10-22 08:35:00|5698.29|5698.29|5695.91|5695.91|5698.94|5698.94|5694|5694|0
1603356000000|2020-10-22 08:40:00|5695.6|5695.6|5708.94|5708.94|5710.18|5710.18|5693.55|5693.55|0
1603356300000|2020-10-22 08:45:00|5707.67|5707.67|5701.45|5701.45|5708.94|5708.94|5697.92|5697.92|0
1603356600000|2020-10-22 08:50:00|5701.83|5701.83|5711.52|5711.52|5711.52|5711.52|5701.08|5701.08|0
1603356900000|2020-10-22 08:55:00|5711.63|5711.63|5714.75|5714.75|5718.67|5718.67|5708.94|5708.94|0
1603357200000|2020-10-22 09:00:00|5714.37|5714.37|5716.26|5716.26|5717.02|5717.02|5708.66|5708.66|0
1603357500000|2020-10-22 09:05:00|5716.64|5716.64|5720.12|5720.12|5721.94|5721.94|5715.2|5715.2|0
1603357800000|2020-10-22 09:10:00|5717.59|5717.59|5705.2|5705.2|5717.59|5717.59|5705.2|5705.2|0
1603358100000|2020-10-22 09:15:00|5703.3|5703.3|5702.19|5702.19|5704.17|5704.17|5702.19|5702.19|0
1603358400000|2020-10-22 09:20:00|5701.33|5701.33|5695.67|5695.67|5702.86|5702.86|5695.67|5695.67|0
1603358700000|2020-10-22 09:25:00|5694.64|5694.64|5694.18|5694.18|5694.93|5694.93|5693.59|5693.59|0
1603359000000|2020-10-22 09:30:00|5694.46|5694.46|5708.02|5708.02|5710.72|5710.72|5693.5|5693.5|0
1603359300000|2020-10-22 09:35:00|5707.92|5707.92|5715.51|5715.51|5717.53|5717.53|5707.61|5707.61|0
1603359600000|2020-10-22 09:40:00|5715.2|5715.2|5717.4|5717.4|5719.04|5719.04|5712.75|5712.75|0
1603359900000|2020-10-22 09:45:00|5717.68|5717.68|5711.58|5711.58|5719.22|5719.22|5711.58|5711.58|0
1603360200000|2020-10-22 09:50:00|5710.84|5710.84|5717.73|5717.73|5717.73|5717.73|5710.84|5710.84|0
1603360500000|2020-10-22 09:55:00|5717.44|5717.44|5718.91|5718.91|5720.95|5720.95|5717.44|5717.44|0
1603360800000|2020-10-22 10:00:00|5719.03|5719.03|5700.13|5700.13|5719.03|5719.03|5698.81|5698.81|0
1603361100000|2020-10-22 10:05:00|5699.75|5699.75|5696.43|5696.43|5699.75|5699.75|5690.91|5690.91|0
1603361400000|2020-10-22 10:10:00|5695.75|5695.75|5694.01|5694.01|5695.75|5695.75|5689.12|5689.12|0
1603361700000|2020-10-22 10:15:00|5694.39|5694.39|5714.55|5714.55|5714.76|5714.76|5693.7|5693.7|0
1603362000000|2020-10-22 10:20:00|5714.95|5714.95|5728.89|5728.89|5728.89|5728.89|5714.95|5714.95|0
1603362300000|2020-10-22 10:25:00|5728.78|5728.78|5727.42|5727.42|5729.64|5729.64|5721.99|5721.99|0
1603362600000|2020-10-22 10:30:00|5728|5728|5721.86|5721.86|5736.88|5736.88|5721.86|5721.86|0
1603362900000|2020-10-22 10:35:00|5721.96|5721.96|5723.35|5723.35|5729.92|5729.92|5721.96|5721.96|0
1603363200000|2020-10-22 10:40:00|5723.45|5723.45|5730.83|5730.83|5730.83|5730.83|5723.45|5723.45|0
1603363500000|2020-10-22 10:45:00|5731.21|5731.21|5733.15|5733.15|5738.3|5738.3|5730.93|5730.93|0
1603363800000|2020-10-22 10:50:00|5733.72|5733.72|5738.79|5738.79|5738.79|5738.79|5733.72|5733.72|0
1603364100000|2020-10-22 10:55:00|5739.65|5739.65|5744.62|5744.62|5744.62|5744.62|5739.31|5739.31|0
1603364400000|2020-10-22 11:00:00|5744.82|5744.82|5738.71|5738.71|5745.49|5745.49|5736.24|5736.24|0
1603364700000|2020-10-22 11:05:00|5738.5|5738.5|5748.08|5748.08|5750.4|5750.4|5738.5|5738.5|0
1603365000000|2020-10-22 11:10:00|5747.8|5747.8|5749.27|5749.27|5749.45|5749.45|5743.28|5743.28|0
1603365300000|2020-10-22 11:15:00|5749.65|5749.65|5758.41|5758.41|5759.37|5759.37|5748.02|5748.02|0
1603365600000|2020-10-22 11:20:00|5758.79|5758.79|5752.17|5752.17|5763.37|5763.37|5752.04|5752.04|0
1603365900000|2020-10-22 11:25:00|5752.45|5752.45|5760|5760|5760.98|5760.98|5751.39|5751.39|0
1603366200000|2020-10-22 11:30:00|5760.29|5760.29|5763.26|5763.26|5763.54|5763.54|5756.66|5756.66|0
1603366500000|2020-10-22 11:35:00|5761.99|5761.99|5755.71|5755.71|5763.08|5763.08|5755.71|5755.71|0
1603366800000|2020-10-22 11:40:00|5755.81|5755.81|5758.59|5758.59|5761.68|5761.68|5755.51|5755.51|0
1603367100000|2020-10-22 11:45:00|5759.17|5759.17|5766.79|5766.79|5766.79|5766.79|5758.97|5758.97|0
1603367400000|2020-10-22 11:50:00|5767|5767|5768.9|5768.9|5768.9|5768.9|5762.97|5762.97|0
1603367700000|2020-10-22 11:55:00|5769.19|5769.19|5766.18|5766.18|5769.19|5769.19|5762.3|5762.3|0
1603368000000|2020-10-22 12:00:00|5766.28|5766.28|5765.46|5765.46|5768.73|5768.73|5765.46|5765.46|0
1603368300000|2020-10-22 12:05:00|5764.89|5764.89|5759.66|5759.66|5765.67|5765.67|5758.48|5758.48|0
1603368600000|2020-10-22 12:10:00|5760.04|5760.04|5756.05|5756.05|5762.78|5762.78|5756.05|5756.05|0
1603368900000|2020-10-22 12:15:00|5756.34|5756.34|5754.35|5754.35|5757.89|5757.89|5753.78|5753.78|0
1603369200000|2020-10-22 12:20:00|5751.56|5751.56|5739.62|5739.62|5751.56|5751.56|5739.62|5739.62|0
1603369500000|2020-10-22 12:25:00|5738.91|5738.91|5737.15|5737.15|5739.19|5739.19|5737.15|5737.15|0
1603369800000|2020-10-22 12:30:00|5738.73|5738.73|5721.65|5721.65|5744.47|5744.47|5719.42|5719.42|0
1603370100000|2020-10-22 12:35:00|5718.6|5718.6|5719.25|5719.25|5719.25|5719.25|5714.97|5714.97|0
1603370400000|2020-10-22 12:40:00|5719.63|5719.63|5718.51|5718.51|5724.16|5724.16|5714.16|5714.16|0
1603370700000|2020-10-22 12:45:00|5719.66|5719.66|5713.47|5713.47|5719.66|5719.66|5713.47|5713.47|0
1603371000000|2020-10-22 12:50:00|5713.37|5713.37|5715.5|5715.5|5719.57|5719.57|5713.37|5713.37|0
1603371300000|2020-10-22 12:55:00|5715.89|5715.89|5709.84|5709.84|5715.89|5715.89|5708.46|5708.46|0
1603371600000|2020-10-22 13:00:00|5709.46|5709.46|5715.5|5715.5|5715.5|5715.5|5709.07|5709.07|0
1603371900000|2020-10-22 13:05:00|5714.93|5714.93|5702.67|5702.67|5718.63|5718.63|5702.67|5702.67|0
1603372200000|2020-10-22 13:10:00|5702.51|5702.51|5702.76|5702.76|5710.43|5710.43|5702.49|5702.49|0
1603372500000|2020-10-22 13:15:00|5703.05|5703.05|5707.11|5707.11|5712.71|5712.71|5701.67|5701.67|0
1603372800000|2020-10-22 13:20:00|5707.49|5707.49|5714.45|5714.45|5715.93|5715.93|5706.4|5706.4|0
1603373100000|2020-10-22 13:25:00|5714.17|5714.17|5721.8|5721.8|5723.21|5723.21|5713.58|5713.58|0
1603373400000|2020-10-22 13:30:00|5721.91|5721.91|5720.48|5720.48|5725.74|5725.74|5718.26|5718.26|0
1603373700000|2020-10-22 13:35:00|5720.37|5720.37|5719.37|5719.37|5722.11|5722.11|5713.59|5713.59|0
1603374000000|2020-10-22 13:40:00|5718.99|5718.99|5723.44|5723.44|5723.44|5723.44|5712.51|5712.51|0
1603374300000|2020-10-22 13:45:00|5723.86|5723.86|5724.29|5724.29|5725.41|5725.41|5720.25|5720.25|0
1603374600000|2020-10-22 13:50:00|5722.96|5722.96|5724.17|5724.17|5724.17|5724.17|5717.07|5717.07|0
1603374900000|2020-10-22 13:55:00|5724.46|5724.46|5723.2|5723.2|5728.97|5728.97|5722.82|5722.82|0
1603375200000|2020-10-22 14:00:00|5724.46|5724.46|5727.43|5727.43|5730.73|5730.73|5724.46|5724.46|0
1603375500000|2020-10-22 14:05:00|5726.92|5726.92|5720.8|5720.8|5732.19|5732.19|5719.07|5719.07|0
1603375800000|2020-10-22 14:10:00|5722.07|5722.07|5732.3|5732.3|5732.3|5732.3|5721.5|5721.5|0
1603376100000|2020-10-22 14:15:00|5732.61|5732.61|5734.73|5734.73|5736.28|5736.28|5731.07|5731.07|0
1603376400000|2020-10-22 14:20:00|5734.44|5734.44|5720.21|5720.21|5734.44|5734.44|5720.21|5720.21|0
1603376700000|2020-10-22 14:25:00|5720.32|5720.32|5714.59|5714.59|5722.28|5722.28|5714.59|5714.59|0
1603377000000|2020-10-22 14:30:00|5714.88|5714.88|5715.75|5715.75|5722.12|5722.12|5714.55|5714.55|0
1603377300000|2020-10-22 14:35:00|5716.13|5716.13|5721.6|5721.6|5724.19|5724.19|5715.78|5715.78|0
1603377600000|2020-10-22 14:40:00|5720.33|5720.33|5717.93|5717.93|5726.65|5726.65|5717.93|5717.93|0
1603377900000|2020-10-22 14:45:00|5718.13|5718.13|5722.03|5722.03|5722.09|5722.09|5717.51|5717.51|0
1603378200000|2020-10-22 14:50:00|5722.14|5722.14|5730.79|5730.79|5732.32|5732.32|5717.21|5717.21|0
1603378500000|2020-10-22 14:55:00|5729.52|5729.52|5726.42|5726.42|5729.93|5729.93|5725.43|5725.43|0
1603378800000|2020-10-22 15:00:00|5725.92|5725.92|5732.83|5732.83|5735.82|5735.82|5725.74|5725.74|0
1603379100000|2020-10-22 15:05:00|5733.21|5733.21|5737.67|5737.67|5738.64|5738.64|5733.09|5733.09|0
1603379400000|2020-10-22 15:10:00|5738.05|5738.05|5747.59|5747.59|5747.79|5747.79|5738.05|5738.05|0
1603379700000|2020-10-22 15:15:00|5747.69|5747.69|5751.33|5751.33|5751.33|5751.33|5746.31|5746.31|0
1603380000000|2020-10-22 15:20:00|5750.95|5750.95|5754.68|5754.68|5758.58|5758.58|5750.95|5750.95|0
1603380300000|2020-10-22 15:25:00|5754.28|5754.28|5748.38|5748.38|5754.28|5754.28|5748.38|5748.38|0
1603437300000|2020-10-23 07:15:00|5748.6|5748.6|5764.36|5764.36|5764.36|5764.36|5746.62|5746.62|0
1603437600000|2020-10-23 07:20:00|5764.08|5764.08|5767.62|5767.62|5774.98|5774.98|5764.08|5764.08|0
1603437900000|2020-10-23 07:25:00|5767.91|5767.91|5764.62|5764.62|5778.03|5778.03|5764.62|5764.62|0
1603438200000|2020-10-23 07:30:00|5766.65|5766.65|5791.76|5791.76|5800.23|5800.23|5765.43|5765.43|0
1603438500000|2020-10-23 07:35:00|5792.6|5792.6|5795.61|5795.61|5805.99|5805.99|5792.6|5792.6|0
1603438800000|2020-10-23 07:40:00|5794.75|5794.75|5791.54|5791.54|5794.75|5794.75|5788.65|5788.65|0
1603439100000|2020-10-23 07:45:00|5791.92|5791.92|5804.35|5804.35|5806.2|5806.2|5789.42|5789.42|0
1603439400000|2020-10-23 07:50:00|5808.15|5808.15|5813.16|5813.16|5814.82|5814.82|5807.08|5807.08|0
1603439700000|2020-10-23 07:55:00|5813.54|5813.54|5805.25|5805.25|5817.52|5817.52|5804.96|5804.96|0
1603440000000|2020-10-23 08:00:00|5805.53|5805.53|5815.65|5815.65|5815.94|5815.94|5802.03|5802.03|0
1603440300000|2020-10-23 08:05:00|5816.03|5816.03|5825.82|5825.82|5828.91|5828.91|5816.03|5816.03|0
1603440600000|2020-10-23 08:10:00|5825.51|5825.51|5830.11|5830.11|5833.61|5833.61|5824.99|5824.99|0
1603440900000|2020-10-23 08:15:00|5829.73|5829.73|5833.49|5833.49|5833.74|5833.74|5828.36|5828.36|0
1603441200000|2020-10-23 08:20:00|5833.11|5833.11|5844.37|5844.37|5845.36|5845.36|5833.11|5833.11|0
1603441500000|2020-10-23 08:25:00|5844.75|5844.75|5832.6|5832.6|5845.24|5845.24|5831.74|5831.74|0
1603441800000|2020-10-23 08:30:00|5832.81|5832.81|5836.26|5836.26|5836.46|5836.46|5827.31|5827.31|0
1603442100000|2020-10-23 08:35:00|5837.02|5837.02|5837.74|5837.74|5841.38|5841.38|5836.95|5836.95|0
1603442400000|2020-10-23 08:40:00|5838.15|5838.15|5839.75|5839.75|5840.85|5840.85|5835.82|5835.82|0
1603442700000|2020-10-23 08:45:00|5840.13|5840.13|5846.44|5846.44|5846.44|5846.44|5840.13|5840.13|0
1603443000000|2020-10-23 08:50:00|5843.91|5843.91|5843.59|5843.59|5846.44|5846.44|5839.76|5839.76|0
1603443300000|2020-10-23 08:55:00|5844.85|5844.85|5845.24|5845.24|5847.39|5847.39|5842.33|5842.33|0
1603443600000|2020-10-23 09:00:00|5844.86|5844.86|5852.07|5852.07|5852.45|5852.45|5841.79|5841.79|0
1603443900000|2020-10-23 09:05:00|5851.31|5851.31|5850.67|5850.67|5856.82|5856.82|5849.41|5849.41|0
1603444200000|2020-10-23 09:10:00|5851.05|5851.05|5858.37|5858.37|5858.37|5858.37|5851.05|5851.05|0
1603444500000|2020-10-23 09:15:00|5860.42|5860.42|5866.26|5866.26|5868.97|5868.97|5860.42|5860.42|0
1603444800000|2020-10-23 09:20:00|5865|5865|5859.43|5859.43|5869.06|5869.06|5859.43|5859.43|0
1603445100000|2020-10-23 09:25:00|5859.72|5859.72|5857.48|5857.48|5859.72|5859.72|5856.62|5856.62|0
1603445400000|2020-10-23 09:30:00|5857.58|5857.58|5865.45|5865.45|5867.38|5867.38|5857.58|5857.58|0
1603445700000|2020-10-23 09:35:00|5865.55|5865.55|5854.88|5854.88|5865.55|5865.55|5854.88|5854.88|0
1603446000000|2020-10-23 09:40:00|5855.26|5855.26|5851.53|5851.53|5857.69|5857.69|5850.63|5850.63|0
1603446300000|2020-10-23 09:45:00|5851.82|5851.82|5862.19|5862.19|5862.19|5862.19|5851.82|5851.82|0
1603446600000|2020-10-23 09:50:00|5862.01|5862.01|5858.5|5858.5|5862.59|5862.59|5857.53|5857.53|0
1603446900000|2020-10-23 09:55:00|5858.59|5858.59|5862.26|5862.26|5862.36|5862.36|5854.23|5854.23|0
1603447200000|2020-10-23 10:00:00|5862.15|5862.15|5863.6|5863.6|5866.45|5866.45|5862.15|5862.15|0
1603447500000|2020-10-23 10:05:00|5864.87|5864.87|5860.4|5860.4|5868.03|5868.03|5859.63|5859.63|0
1603447800000|2020-10-23 10:10:00|5860.64|5860.64|5850.47|5850.47|5861.12|5861.12|5850.36|5850.36|0
1603448100000|2020-10-23 10:15:00|5849.2|5849.2|5847.42|5847.42|5855.93|5855.93|5846.47|5846.47|0
1603448400000|2020-10-23 10:20:00|5847.04|5847.04|5834.79|5834.79|5848.77|5848.77|5830.2|5830.2|0
1603448700000|2020-10-23 10:25:00|5834.89|5834.89|5844.73|5844.73|5844.73|5844.73|5832.11|5832.11|0
1603449000000|2020-10-23 10:30:00|5845.3|5845.3|5840.46|5840.46|5849.74|5849.74|5840.46|5840.46|0
1603449300000|2020-10-23 10:35:00|5840.75|5840.75|5833.38|5833.38|5842.3|5842.3|5832.6|5832.6|0
1603449600000|2020-10-23 10:40:00|5833.27|5833.27|5838.55|5838.55|5838.55|5838.55|5829.5|5829.5|0
1603449900000|2020-10-23 10:45:00|5838.44|5838.44|5844.3|5844.3|5844.3|5844.3|5838.44|5838.44|0
1603450200000|2020-10-23 10:50:00|5843.04|5843.04|5844.06|5844.06|5844.06|5844.06|5839.12|5839.12|0
1603450500000|2020-10-23 10:55:00|5844.26|5844.26|5828.85|5828.85|5844.26|5844.26|5828.85|5828.85|0
1603450800000|2020-10-23 11:00:00|5827.71|5827.71|5815.77|5815.77|5827.71|5827.71|5811.97|5811.97|0
1603451100000|2020-10-23 11:05:00|5815.95|5815.95|5813.14|5813.14|5819.57|5819.57|5811.68|5811.68|0
1603451400000|2020-10-23 11:10:00|5812.93|5812.93|5808.48|5808.48|5812.93|5812.93|5807.91|5807.91|0
1603451700000|2020-10-23 11:15:00|5808.1|5808.1|5795.98|5795.98|5808.48|5808.48|5795.98|5795.98|0
1603452000000|2020-10-23 11:20:00|5795.41|5795.41|5798.81|5798.81|5800.07|5800.07|5790.75|5790.75|0
1603452300000|2020-10-23 11:25:00|5799.19|5799.19|5794.6|5794.6|5799.19|5799.19|5794.5|5794.5|0
1603452600000|2020-10-23 11:30:00|5795.87|5795.87|5804.79|5804.79|5806.04|5806.04|5795.87|5795.87|0
1603452900000|2020-10-23 11:35:00|5805.08|5805.08|5808.68|5808.68|5811.28|5811.28|5805.08|5805.08|0
1603453200000|2020-10-23 11:40:00|5809.06|5809.06|5804.84|5804.84|5810.3|5810.3|5802.3|5802.3|0
1603453500000|2020-10-23 11:45:00|5805.13|5805.13|5797.62|5797.62|5805.62|5805.62|5797.24|5797.24|0
1603453800000|2020-10-23 11:50:00|5798.19|5798.19|5812.69|5812.69|5812.87|5812.87|5796.85|5796.85|0
1603454100000|2020-10-23 11:55:00|5812.41|5812.41|5808.92|5808.92|5812.69|5812.69|5806.58|5806.58|0
1603454400000|2020-10-23 12:00:00|5808.54|5808.54|5802.97|5802.97|5808.54|5808.54|5800.84|5800.84|0
1603454700000|2020-10-23 12:05:00|5803.07|5803.07|5800.01|5800.01|5803.07|5803.07|5797.41|5797.41|0
1603455000000|2020-10-23 12:10:00|5800.77|5800.77|5792.44|5792.44|5800.77|5800.77|5789.91|5789.91|0
1603455300000|2020-10-23 12:15:00|5793.2|5793.2|5805.03|5805.03|5805.45|5805.45|5793.2|5793.2|0
1603455600000|2020-10-23 12:20:00|5805.42|5805.42|5801.82|5801.82|5808.12|5808.12|5801.82|5801.82|0
1603455900000|2020-10-23 12:25:00|5801.44|5801.44|5806.45|5806.45|5806.45|5806.45|5794.8|5794.8|0
1603456200000|2020-10-23 12:30:00|5806.66|5806.66|5812.19|5812.19|5813.84|5813.84|5806.28|5806.28|0
1603456500000|2020-10-23 12:35:00|5812.97|5812.97|5818.54|5818.54|5823.88|5823.88|5812.77|5812.77|0
1603456800000|2020-10-23 12:40:00|5818.43|5818.43|5822.73|5822.73|5824.18|5824.18|5818.43|5818.43|0
1603457100000|2020-10-23 12:45:00|5822.06|5822.06|5812.16|5812.16|5822.36|5822.36|5812.16|5812.16|0
1603457400000|2020-10-23 12:50:00|5812.54|5812.54|5810.31|5810.31|5813.24|5813.24|5808.84|5808.84|0
1603457700000|2020-10-23 12:55:00|5810.69|5810.69|5811.37|5811.37|5816.35|5816.35|5805.36|5805.36|0
1603458000000|2020-10-23 13:00:00|5810.79|5810.79|5815.86|5815.86|5815.86|5815.86|5806.85|5806.85|0
1603458300000|2020-10-23 13:05:00|5816.43|5816.43|5810.63|5810.63|5817.42|5817.42|5810.52|5810.52|0
1603458600000|2020-10-23 13:10:00|5810.73|5810.73|5802.29|5802.29|5811.05|5811.05|5802.01|5802.01|0
1603458900000|2020-10-23 13:15:00|5802.19|5802.19|5804.51|5804.51|5806.97|5806.97|5801.52|5801.52|0
1603459200000|2020-10-23 13:20:00|5804.13|5804.13|5801.95|5801.95|5808.49|5808.49|5801.95|5801.95|0
1603459500000|2020-10-23 13:25:00|5801.57|5801.57|5808.25|5808.25|5810.88|5810.88|5801.57|5801.57|0
1603459800000|2020-10-23 13:30:00|5807.97|5807.97|5815.28|5815.28|5816.04|5816.04|5802.23|5802.23|0
1603460100000|2020-10-23 13:35:00|5815.49|5815.49|5816.27|5816.27|5816.27|5816.27|5808.6|5808.6|0
1603460400000|2020-10-23 13:40:00|5816.56|5816.56|5813.72|5813.72|5818.9|5818.9|5811.19|5811.19|0
1603460700000|2020-10-23 13:45:00|5812.45|5812.45|5798.75|5798.75|5812.45|5812.45|5798.75|5798.75|0
1603461000000|2020-10-23 13:50:00|5798.65|5798.65|5800.16|5800.16|5805.34|5805.34|5798.65|5798.65|0
1603461300000|2020-10-23 13:55:00|5800.45|5800.45|5796.66|5796.66|5801.31|5801.31|5796.21|5796.21|0
1603461600000|2020-10-23 14:00:00|5795.01|5795.01|5793.03|5793.03|5795.01|5795.01|5789.83|5789.83|0
1603461900000|2020-10-23 14:05:00|5792.74|5792.74|5792.71|5792.71|5795.18|5795.18|5787.86|5787.86|0
1603462200000|2020-10-23 14:10:00|5792.82|5792.82|5800.8|5800.8|5802.24|5802.24|5792.82|5792.82|0
1603462500000|2020-10-23 14:15:00|5800.52|5800.52|5789.06|5789.06|5801.38|5801.38|5789.06|5789.06|0
1603462800000|2020-10-23 14:20:00|5788.86|5788.86|5798.61|5798.61|5798.89|5798.89|5787.82|5787.82|0
1603463100000|2020-10-23 14:25:00|5798.89|5798.89|5802.38|5802.38|5804.21|5804.21|5798.66|5798.66|0
1603463400000|2020-10-23 14:30:00|5802|5802|5812.32|5812.32|5813.13|5813.13|5801.62|5801.62|0
1603463700000|2020-10-23 14:35:00|5812.01|5812.01|5816.07|5816.07|5816.08|5816.08|5808.97|5808.97|0
1603464000000|2020-10-23 14:40:00|5816.65|5816.65|5813.32|5813.32|5818.17|5818.17|5810.51|5810.51|0
1603464300000|2020-10-23 14:45:00|5814.59|5814.59|5807.23|5807.23|5815.48|5815.48|5807.12|5807.12|0
1603464600000|2020-10-23 14:50:00|5807.33|5807.33|5810.77|5810.77|5812.03|5812.03|5806.95|5806.95|0
1603464900000|2020-10-23 14:55:00|5810.49|5810.49|5813.04|5813.04|5815.36|5815.36|5807.49|5807.49|0
1603465200000|2020-10-23 15:00:00|5812.75|5812.75|5812.08|5812.08|5816.35|5816.35|5810.8|5810.8|0
1603465500000|2020-10-23 15:05:00|5811.97|5811.97|5806.9|5806.9|5811.97|5811.97|5805.35|5805.35|0
1603465800000|2020-10-23 15:10:00|5807|5807|5811.31|5811.31|5811.31|5811.31|5806.61|5806.61|0
1603466100000|2020-10-23 15:15:00|5811.02|5811.02|5808.03|5808.03|5811.02|5811.02|5805.1|5805.1|0
1603466400000|2020-10-23 15:20:00|5808.23|5808.23|5803.7|5803.7|5809.3|5809.3|5801.13|5801.13|0
1603466700000|2020-10-23 15:25:00|5803.8|5803.8|5816.35|5816.35|5816.56|5816.56|5803.8|5803.8|0
1603700100000|2020-10-26 08:15:00|5752.23|5752.23|5770.88|5770.88|5770.88|5770.88|5752.23|5752.23|0
1603700400000|2020-10-26 08:20:00|5770.78|5770.78|5760.8|5760.8|5773.6|5773.6|5759.66|5759.66|0
1603700700000|2020-10-26 08:25:00|5761.18|5761.18|5776.67|5776.67|5782.29|5782.29|5759.8|5759.8|0
1603701000000|2020-10-26 08:30:00|5775.02|5775.02|5767.1|5767.1|5776.93|5776.93|5763.97|5763.97|0
1603701300000|2020-10-26 08:35:00|5767.48|5767.48|5785.46|5785.46|5786.03|5786.03|5764.89|5764.89|0
1603701600000|2020-10-26 08:40:00|5786.32|5786.32|5802.87|5802.87|5802.87|5802.87|5785.74|5785.74|0
1603701900000|2020-10-26 08:45:00|5802.76|5802.76|5810.21|5810.21|5810.57|5810.57|5800.62|5800.62|0
1603702200000|2020-10-26 08:50:00|5810.42|5810.42|5833.52|5833.52|5833.52|5833.52|5810.42|5810.42|0
1603702500000|2020-10-26 08:55:00|5833.9|5833.9|5839.14|5839.14|5843.69|5843.69|5830.74|5830.74|0
1603702800000|2020-10-26 09:00:00|5838.28|5838.28|5822.43|5822.43|5841.77|5841.77|5822.43|5822.43|0
1603703100000|2020-10-26 09:05:00|5822.81|5822.81|5834.49|5834.49|5836.64|5836.64|5820.78|5820.78|0
1603703400000|2020-10-26 09:10:00|5834.11|5834.11|5832.87|5832.87|5840.04|5840.04|5831.61|5831.61|0
1603703700000|2020-10-26 09:15:00|5833.28|5833.28|5847.3|5847.3|5847.3|5847.3|5833.28|5833.28|0
1603704000000|2020-10-26 09:20:00|5846.54|5846.54|5844.28|5844.28|5850.42|5850.42|5842.86|5842.86|0
1603704300000|2020-10-26 09:25:00|5844.49|5844.49|5845.45|5845.45|5845.45|5845.45|5841.57|5841.57|0
1603704600000|2020-10-26 09:30:00|5845.83|5845.83|5839.11|5839.11|5846.83|5846.83|5837.77|5837.77|0
1603704900000|2020-10-26 09:35:00|5839.39|5839.39|5838.62|5838.62|5839.39|5839.39|5836.71|5836.71|0
1603705200000|2020-10-26 09:40:00|5838.24|5838.24|5842.55|5842.55|5844.44|5844.44|5838.24|5838.24|0
1603705500000|2020-10-26 09:45:00|5842.26|5842.26|5839.94|5839.94|5843.3|5843.3|5838.22|5838.22|0
1603705800000|2020-10-26 09:50:00|5839.56|5839.56|5834.8|5834.8|5839.56|5839.56|5830.07|5830.07|0
1603706100000|2020-10-26 09:55:00|5837.41|5837.41|5824.82|5824.82|5837.52|5837.52|5824.82|5824.82|0
1603706400000|2020-10-26 10:00:00|5824.1|5824.1|5820.81|5820.81|5827.89|5827.89|5820.72|5820.72|0
1603706700000|2020-10-26 10:05:00|5821.23|5821.23|5832.35|5832.35|5832.35|5832.35|5821.15|5821.15|0
1603707000000|2020-10-26 10:10:00|5830.71|5830.71|5854.96|5854.96|5854.96|5854.96|5830.71|5830.71|0
1603707300000|2020-10-26 10:15:00|5854.65|5854.65|5849.54|5849.54|5860.09|5860.09|5849.54|5849.54|0
1603707600000|2020-10-26 10:20:00|5849.43|5849.43|5851.74|5851.74|5857.49|5857.49|5848.29|5848.29|0
1603707900000|2020-10-26 10:25:00|5850.6|5850.6|5855.83|5855.83|5858.96|5858.96|5849.35|5849.35|0
1603708200000|2020-10-26 10:30:00|5856.03|5856.03|5849.04|5849.04|5856.03|5856.03|5844.67|5844.67|0
1603708500000|2020-10-26 10:35:00|5849.61|5849.61|5850.43|5850.43|5856.27|5856.27|5847.16|5847.16|0
1603708800000|2020-10-26 10:40:00|5850.14|5850.14|5838.84|5838.84|5850.52|5850.52|5838.84|5838.84|0
1603709100000|2020-10-26 10:45:00|5838.46|5838.46|5840.81|5840.81|5840.81|5840.81|5834.31|5834.31|0
1603709400000|2020-10-26 10:50:00|5840.92|5840.92|5848.05|5848.05|5848.05|5848.05|5840.92|5840.92|0
1603709700000|2020-10-26 10:55:00|5848.91|5848.91|5859.71|5859.71|5861.33|5861.33|5848.91|5848.91|0
1603710000000|2020-10-26 11:00:00|5858.09|5858.09|5869.21|5869.21|5869.21|5869.21|5857.71|5857.71|0
1603710300000|2020-10-26 11:05:00|5868.92|5868.92|5875.18|5875.18|5878.85|5878.85|5868.92|5868.92|0
1603710600000|2020-10-26 11:10:00|5875.07|5875.07|5873.65|5873.65|5881.4|5881.4|5873.18|5873.18|0
1603710900000|2020-10-26 11:15:00|5874.92|5874.92|5870.87|5870.87|5876.37|5876.37|5869.97|5869.97|0
1603711200000|2020-10-26 11:20:00|5871.73|5871.73|5859.74|5859.74|5874.37|5874.37|5859.74|5859.74|0
1603711500000|2020-10-26 11:25:00|5859.17|5859.17|5846.5|5846.5|5859.17|5859.17|5846.5|5846.5|0
1603711800000|2020-10-26 11:30:00|5847.64|5847.64|5849.25|5849.25|5849.25|5849.25|5841.41|5841.41|0
1603712100000|2020-10-26 11:35:00|5849.35|5849.35|5853.23|5853.23|5853.23|5853.23|5847.83|5847.83|0
1603712400000|2020-10-26 11:40:00|5853.52|5853.52|5851.66|5851.66|5858.56|5858.56|5850.09|5850.09|0
1603712700000|2020-10-26 11:45:00|5850.4|5850.4|5847.1|5847.1|5851.64|5851.64|5844.99|5844.99|0
1603713000000|2020-10-26 11:50:00|5846.9|5846.9|5837.53|5837.53|5848.16|5848.16|5834.55|5834.55|0
1603713300000|2020-10-26 11:55:00|5837.82|5837.82|5833.57|5833.57|5841.35|5841.35|5833.57|5833.57|0
1603713600000|2020-10-26 12:00:00|5833.72|5833.72|5825.88|5825.88|5834.62|5834.62|5825.88|5825.88|0
1603713900000|2020-10-26 12:05:00|5827.15|5827.15|5826.58|5826.58|5829.86|5829.86|5824.48|5824.48|0
1603714200000|2020-10-26 12:10:00|5826.96|5826.96|5829.45|5829.45|5830.12|5830.12|5826.75|5826.75|0
1603714500000|2020-10-26 12:15:00|5829.07|5829.07|5836.42|5836.42|5836.7|5836.7|5826.27|5826.27|0
1603714800000|2020-10-26 12:20:00|5836.99|5836.99|5832.39|5832.39|5839.24|5839.24|5831.74|5831.74|0
1603715100000|2020-10-26 12:25:00|5832.68|5832.68|5839.92|5839.92|5839.92|5839.92|5831.92|5831.92|0
1603715400000|2020-10-26 12:30:00|5841.64|5841.64|5843.39|5843.39|5844.31|5844.31|5841.39|5841.39|0
1603715700000|2020-10-26 12:35:00|5843.1|5843.1|5839.51|5839.51|5843.49|5843.49|5839.24|5839.24|0
1603716000000|2020-10-26 12:40:00|5839.13|5839.13|5835.96|5835.96|5840.26|5840.26|5834.53|5834.53|0
1603716300000|2020-10-26 12:45:00|5835.67|5835.67|5833.56|5833.56|5836.05|5836.05|5832.41|5832.41|0
1603716600000|2020-10-26 12:50:00|5832.8|5832.8|5833.16|5833.16|5838.19|5838.19|5830.51|5830.51|0
1603716900000|2020-10-26 12:55:00|5834.43|5834.43|5839.74|5839.74|5839.74|5839.74|5831.2|5831.2|0
1603717200000|2020-10-26 13:00:00|5839.64|5839.64|5848.11|5848.11|5848.49|5848.49|5838.59|5838.59|0
1603717500000|2020-10-26 13:05:00|5848.68|5848.68|5860.48|5860.48|5860.48|5860.48|5848.68|5848.68|0
1603717800000|2020-10-26 13:10:00|5859.9|5859.9|5857.31|5857.31|5860.01|5860.01|5854.59|5854.59|0
1603718100000|2020-10-26 13:15:00|5857.03|5857.03|5846.42|5846.42|5857.03|5857.03|5846.04|5846.04|0
1603718400000|2020-10-26 13:20:00|5846.11|5846.11|5849.32|5849.32|5850.47|5850.47|5845.05|5845.05|0
1603718700000|2020-10-26 13:25:00|5848.94|5848.94|5844.86|5844.86|5849.04|5849.04|5843.02|5843.02|0
1603719000000|2020-10-26 13:30:00|5843.59|5843.59|5844.27|5844.27|5853.46|5853.46|5838.38|5838.38|0
1603719300000|2020-10-26 13:35:00|5845.03|5845.03|5838.05|5838.05|5845.33|5845.33|5834.12|5834.12|0
1603719600000|2020-10-26 13:40:00|5838.16|5838.16|5817.97|5817.97|5838.16|5838.16|5817.97|5817.97|0
1603719900000|2020-10-26 13:45:00|5818.08|5818.08|5814.59|5814.59|5823.59|5823.59|5813.3|5813.3|0
1603720200000|2020-10-26 13:50:00|5814.49|5814.49|5821.05|5821.05|5825.12|5825.12|5813.67|5813.67|0
1603720500000|2020-10-26 13:55:00|5820.95|5820.95|5828.93|5828.93|5829.05|5829.05|5820.95|5820.95|0
1603720800000|2020-10-26 14:00:00|5829.22|5829.22|5832.49|5832.49|5835.29|5835.29|5829.22|5829.22|0
1603721100000|2020-10-26 14:05:00|5832.77|5832.77|5826.27|5826.27|5835.48|5835.48|5826.27|5826.27|0
1603721400000|2020-10-26 14:10:00|5825.12|5825.12|5819.82|5819.82|5825.23|5825.23|5816.35|5816.35|0
1603721700000|2020-10-26 14:15:00|5821.09|5821.09|5813.17|5813.17|5825.71|5825.71|5813.17|5813.17|0
1603722000000|2020-10-26 14:20:00|5812.96|5812.96|5810.1|5810.1|5816.57|5816.57|5808.41|5808.41|0
1603722300000|2020-10-26 14:25:00|5810.48|5810.48|5802.88|5802.88|5812.04|5812.04|5802.78|5802.78|0
1603722600000|2020-10-26 14:30:00|5803.17|5803.17|5793.39|5793.39|5803.83|5803.83|5789.86|5789.86|0
1603722900000|2020-10-26 14:35:00|5793.28|5793.28|5796.44|5796.44|5797.87|5797.87|5790.83|5790.83|0
1603723200000|2020-10-26 14:40:00|5797.02|5797.02|5801.81|5801.81|5802.76|5802.76|5793.6|5793.6|0
1603723500000|2020-10-26 14:45:00|5802.19|5802.19|5789.16|5789.16|5804.89|5804.89|5789.16|5789.16|0
1603723800000|2020-10-26 14:50:00|5789.54|5789.54|5773.56|5773.56|5789.54|5789.54|5773.56|5773.56|0
1603724100000|2020-10-26 14:55:00|5773.58|5773.58|5762.93|5762.93|5773.58|5773.58|5759.06|5759.06|0
1603724400000|2020-10-26 15:00:00|5762.82|5762.82|5756.34|5756.34|5762.82|5762.82|5750.72|5750.72|0
1603724700000|2020-10-26 15:05:00|5755.07|5755.07|5746.06|5746.06|5759.09|5759.09|5744.79|5744.79|0
1603725000000|2020-10-26 15:10:00|5746.16|5746.16|5750.32|5750.32|5756.56|5756.56|5746.16|5746.16|0
1603725300000|2020-10-26 15:15:00|5750.63|5750.63|5741.87|5741.87|5750.82|5750.82|5737.52|5737.52|0
1603725600000|2020-10-26 15:20:00|5741.58|5741.58|5759.84|5759.84|5761.6|5761.6|5740.69|5740.69|0
1603725900000|2020-10-26 15:25:00|5760.41|5760.41|5770.91|5770.91|5773.01|5773.01|5760.01|5760.01|0
1603726200000|2020-10-26 15:30:00|5770.53|5770.53|5756.47|5756.47|5770.53|5770.53|5756.44|5756.44|0
1603726500000|2020-10-26 15:35:00|5756.75|5756.75|5768.15|5768.15|5772.3|5772.3|5756.36|5756.36|0
1603726800000|2020-10-26 15:40:00|5768.04|5768.04|5759.82|5759.82|5768.04|5768.04|5754.75|5754.75|0
1603727100000|2020-10-26 15:45:00|5760.2|5760.2|5758.54|5758.54|5764.97|5764.97|5758.54|5758.54|0
1603727400000|2020-10-26 15:50:00|5758.25|5758.25|5755.41|5755.41|5766.59|5766.59|5754.63|5754.63|0
1603727700000|2020-10-26 15:55:00|5755.7|5755.7|5759.24|5759.24|5766.2|5766.2|5755.7|5755.7|0
1603728000000|2020-10-26 16:00:00|5758.76|5758.76|5755.97|5755.97|5758.76|5758.76|5749.02|5749.02|0
1603728300000|2020-10-26 16:05:00|5755.59|5755.59|5748.42|5748.42|5758.72|5758.72|5747.06|5747.06|0
1603728600000|2020-10-26 16:10:00|5748.8|5748.8|5745.45|5745.45|5749.78|5749.78|5742.39|5742.39|0
1603728900000|2020-10-26 16:15:00|5745.55|5745.55|5748.91|5748.91|5749.3|5749.3|5741.74|5741.74|0
1603729200000|2020-10-26 16:20:00|5749.29|5749.29|5736.62|5736.62|5749.29|5749.29|5736.62|5736.62|0
1603729500000|2020-10-26 16:25:00|5737.89|5737.89|5729.18|5729.18|5739.82|5739.82|5728.32|5728.32|0
1603786500000|2020-10-27 08:15:00|5682.51|5682.51|5694.52|5694.52|5696.1|5696.1|5679.85|5679.85|0
1603786800000|2020-10-27 08:20:00|5694.11|5694.11|5664.76|5664.76|5694.11|5694.11|5646.64|5646.64|0
1603787100000|2020-10-27 08:25:00|5665.14|5665.14|5645.79|5645.79|5668.93|5668.93|5640.74|5640.74|0
1603787400000|2020-10-27 08:30:00|5645.59|5645.59|5657.81|5657.81|5672.91|5672.91|5645.48|5645.48|0
1603787700000|2020-10-27 08:35:00|5656.93|5656.93|5649.85|5649.85|5657.88|5657.88|5649.35|5649.35|0
1603788000000|2020-10-27 08:40:00|5650.23|5650.23|5650.12|5650.12|5658.29|5658.29|5646.31|5646.31|0
1603788300000|2020-10-27 08:45:00|5650.88|5650.88|5659.29|5659.29|5660.05|5660.05|5645.51|5645.51|0
1603788600000|2020-10-27 08:50:00|5658.02|5658.02|5649.44|5649.44|5662.39|5662.39|5646.62|5646.62|0
1603788900000|2020-10-27 08:55:00|5649.13|5649.13|5636.66|5636.66|5649.13|5649.13|5636.66|5636.66|0
1603789200000|2020-10-27 09:00:00|5635.63|5635.63|5632.1|5632.1|5636.66|5636.66|5627.69|5627.69|0
1603789500000|2020-10-27 09:05:00|5631.72|5631.72|5608.89|5608.89|5631.72|5631.72|5606.25|5606.25|0
1603789800000|2020-10-27 09:10:00|5608.6|5608.6|5614.47|5614.47|5615.04|5615.04|5607.18|5607.18|0
1603790100000|2020-10-27 09:15:00|5614.85|5614.85|5616.6|5616.6|5618.72|5618.72|5607.66|5607.66|0
1603790400000|2020-10-27 09:20:00|5616.98|5616.98|5635.73|5635.73|5635.73|5635.73|5615.65|5615.65|0
1603790700000|2020-10-27 09:25:00|5636.02|5636.02|5642.56|5642.56|5650.02|5650.02|5636.02|5636.02|0
1603791000000|2020-10-27 09:30:00|5642.66|5642.66|5640.79|5640.79|5642.69|5642.69|5634.65|5634.65|0
1603791300000|2020-10-27 09:35:00|5639.27|5639.27|5626.45|5626.45|5639.27|5639.27|5625.29|5625.29|0
1603791600000|2020-10-27 09:40:00|5626.34|5626.34|5629.53|5629.53|5631.78|5631.78|5621.76|5621.76|0
1603791900000|2020-10-27 09:45:00|5628.27|5628.27|5621.19|5621.19|5633.45|5633.45|5620.98|5620.98|0
1603792200000|2020-10-27 09:50:00|5622.46|5622.46|5635.07|5635.07|5635.75|5635.75|5622.46|5622.46|0
1603792500000|2020-10-27 09:55:00|5634.96|5634.96|5631.48|5631.48|5635.72|5635.72|5624.36|5624.36|0
1603792800000|2020-10-27 10:00:00|5631.37|5631.37|5640.62|5640.62|5640.99|5640.99|5631.37|5631.37|0
1603793100000|2020-10-27 10:05:00|5639.35|5639.35|5642.54|5642.54|5645.34|5645.34|5639.35|5639.35|0
1603793400000|2020-10-27 10:10:00|5641.27|5641.27|5639.05|5639.05|5642.17|5642.17|5636.41|5636.41|0
1603793700000|2020-10-27 10:15:00|5640.31|5640.31|5652.2|5652.2|5652.51|5652.51|5640.31|5640.31|0
1603794000000|2020-10-27 10:20:00|5652.51|5652.51|5649.07|5649.07|5655.19|5655.19|5648.03|5648.03|0
1603794300000|2020-10-27 10:25:00|5649.18|5649.18|5642.64|5642.64|5649.28|5649.28|5642.36|5642.36|0
1603794600000|2020-10-27 10:30:00|5643.02|5643.02|5649.17|5649.17|5653.75|5653.75|5642.64|5642.64|0
1603794900000|2020-10-27 10:35:00|5650.44|5650.44|5639.68|5639.68|5650.44|5650.44|5639.39|5639.39|0
1603795200000|2020-10-27 10:40:00|5638.92|5638.92|5640.8|5640.8|5643.98|5643.98|5637.16|5637.16|0
1603795500000|2020-10-27 10:45:00|5640.69|5640.69|5641.37|5641.37|5642.16|5642.16|5640.01|5640.01|0
1603795800000|2020-10-27 10:50:00|5641.75|5641.75|5636.48|5636.48|5641.78|5641.78|5634.63|5634.63|0
1603796100000|2020-10-27 10:55:00|5636.1|5636.1|5647.73|5647.73|5648.12|5648.12|5634.55|5634.55|0
1603796400000|2020-10-27 11:00:00|5649.66|5649.66|5642.8|5642.8|5650.35|5650.35|5641.63|5641.63|0
1603796700000|2020-10-27 11:05:00|5641.94|5641.94|5643.01|5643.01|5644.49|5644.49|5638.62|5638.62|0
1603797000000|2020-10-27 11:10:00|5644.28|5644.28|5644.71|5644.71|5646.36|5646.36|5641.85|5641.85|0
1603797300000|2020-10-27 11:15:00|5642.18|5642.18|5644.89|5644.89|5644.89|5644.89|5637.77|5637.77|0
1603797600000|2020-10-27 11:20:00|5644.6|5644.6|5640.47|5640.47|5644.89|5644.89|5640.47|5640.47|0
1603797900000|2020-10-27 11:25:00|5641.74|5641.74|5640.67|5640.67|5641.74|5641.74|5637.65|5637.65|0
1603798200000|2020-10-27 11:30:00|5641.24|5641.24|5636.56|5636.56|5642.13|5642.13|5635.83|5635.83|0
1603798500000|2020-10-27 11:35:00|5636.46|5636.46|5629.91|5629.91|5636.46|5636.46|5629.81|5629.81|0
1603798800000|2020-10-27 11:40:00|5630.02|5630.02|5636.84|5636.84|5636.84|5636.84|5630.02|5630.02|0
1603799100000|2020-10-27 11:45:00|5637.22|5637.22|5633.9|5633.9|5640.73|5640.73|5633.61|5633.61|0
1603799400000|2020-10-27 11:50:00|5634|5634|5633.82|5633.82|5636.53|5636.53|5632.67|5632.67|0
1603799700000|2020-10-27 11:55:00|5633.71|5633.71|5624.75|5624.75|5633.71|5633.71|5624.43|5624.43|0
1603800000000|2020-10-27 12:00:00|5624.85|5624.85|5633.22|5633.22|5633.5|5633.5|5624.85|5624.85|0
1603800300000|2020-10-27 12:05:00|5631.95|5631.95|5628.32|5628.32|5631.95|5631.95|5625.91|5625.91|0
1603800600000|2020-10-27 12:10:00|5628.21|5628.21|5623.37|5623.37|5628.21|5628.21|5622.37|5622.37|0
1603800900000|2020-10-27 12:15:00|5623.58|5623.58|5631.89|5631.89|5632.59|5632.59|5623.48|5623.48|0
1603801200000|2020-10-27 12:20:00|5631.79|5631.79|5619.13|5619.13|5631.79|5631.79|5618.92|5618.92|0
1603801500000|2020-10-27 12:25:00|5618.75|5618.75|5622.74|5622.74|5622.74|5622.74|5618.69|5618.69|0
1603801800000|2020-10-27 12:30:00|5622.63|5622.63|5629.24|5629.24|5629.55|5629.55|5622.63|5622.63|0
1603802100000|2020-10-27 12:35:00|5627.97|5627.97|5624.45|5624.45|5627.97|5627.97|5623.59|5623.59|0
1603802400000|2020-10-27 12:40:00|5624.56|5624.56|5618.34|5618.34|5624.87|5624.87|5615.65|5615.65|0
1603802700000|2020-10-27 12:45:00|5618.05|5618.05|5617.12|5617.12|5621.48|5621.48|5616.63|5616.63|0
1603803000000|2020-10-27 12:50:00|5617.5|5617.5|5608.2|5608.2|5617.7|5617.7|5608.2|5608.2|0
1603803300000|2020-10-27 12:55:00|5608.08|5608.08|5598.33|5598.33|5608.08|5608.08|5598.33|5598.33|0
1603803600000|2020-10-27 13:00:00|5599.6|5599.6|5583.57|5583.57|5599.8|5599.8|5583.57|5583.57|0
1603803900000|2020-10-27 13:05:00|5583.28|5583.28|5593.78|5593.78|5594.07|5594.07|5580.57|5580.57|0
1603804200000|2020-10-27 13:10:00|5593.99|5593.99|5589.22|5589.22|5596.23|5596.23|5589.22|5589.22|0
1603804500000|2020-10-27 13:15:00|5588.46|5588.46|5581.66|5581.66|5589.62|5589.62|5581.56|5581.56|0
1603804800000|2020-10-27 13:20:00|5581.09|5581.09|5591.8|5591.8|5591.8|5591.8|5580.88|5580.88|0
1603805100000|2020-10-27 13:25:00|5592.18|5592.18|5585.77|5585.77|5592.18|5592.18|5581.49|5581.49|0
1603805400000|2020-10-27 13:30:00|5585.67|5585.67|5584.96|5584.96|5589.1|5589.1|5580.36|5580.36|0
1603805700000|2020-10-27 13:35:00|5580.88|5580.88|5582.94|5582.94|5591.08|5591.08|5580.59|5580.59|0
1603806000000|2020-10-27 13:40:00|5583.04|5583.04|5583.74|5583.74|5583.74|5583.74|5573.5|5573.5|0
1603806300000|2020-10-27 13:45:00|5584.03|5584.03|5565.75|5565.75|5584.91|5584.91|5565.46|5565.46|0
1603806600000|2020-10-27 13:50:00|5566.13|5566.13|5582.2|5582.2|5584.54|5584.54|5565.84|5565.84|0
1603806900000|2020-10-27 13:55:00|5582.77|5582.77|5579.87|5579.87|5585.39|5585.39|5579.76|5579.76|0
1603807200000|2020-10-27 14:00:00|5579.97|5579.97|5574.93|5574.93|5579.97|5579.97|5573.67|5573.67|0
1603807500000|2020-10-27 14:05:00|5574.35|5574.35|5575.07|5575.07|5580.24|5580.24|5571.35|5571.35|0
1603807800000|2020-10-27 14:10:00|5576.34|5576.34|5573.07|5573.07|5576.73|5576.73|5570.19|5570.19|0
1603808100000|2020-10-27 14:15:00|5572.97|5572.97|5547|5547|5573.54|5573.54|5546.13|5546.13|0
1603808400000|2020-10-27 14:20:00|5546.13|5546.13|5545.33|5545.33|5547.96|5547.96|5541.06|5541.06|0
1603808700000|2020-10-27 14:25:00|5545.23|5545.23|5537.87|5537.87|5548.43|5548.43|5537.58|5537.58|0
1603809000000|2020-10-27 14:30:00|5537.58|5537.58|5535.49|5535.49|5542.43|5542.43|5530.7|5530.7|0
1603809300000|2020-10-27 14:35:00|5535.38|5535.38|5529.16|5529.16|5535.38|5535.38|5526.71|5526.71|0
1603809600000|2020-10-27 14:40:00|5528.96|5528.96|5531.2|5531.2|5534.09|5534.09|5527.68|5527.68|0
1603809900000|2020-10-27 14:45:00|5529.94|5529.94|5541.27|5541.27|5541.58|5541.58|5523.51|5523.51|0
1603810200000|2020-10-27 14:50:00|5541.65|5541.65|5537.71|5537.71|5542.68|5542.68|5533.65|5533.65|0
1603810500000|2020-10-27 14:55:00|5537.92|5537.92|5528.1|5528.1|5539.48|5539.48|5528.1|5528.1|0
1603810800000|2020-10-27 15:00:00|5528.67|5528.67|5525.32|5525.32|5533.54|5533.54|5524.42|5524.42|0
1603811100000|2020-10-27 15:05:00|5525.04|5525.04|5522.72|5522.72|5525.04|5525.04|5515.09|5515.09|0
1603811400000|2020-10-27 15:10:00|5523.1|5523.1|5528.26|5528.26|5531.29|5531.29|5522.69|5522.69|0
1603811700000|2020-10-27 15:15:00|5528.67|5528.67|5517.15|5517.15|5529.45|5529.45|5516.83|5516.83|0
1603812000000|2020-10-27 15:20:00|5517.04|5517.04|5521.13|5521.13|5522.28|5522.28|5514.24|5514.24|0
1603812300000|2020-10-27 15:25:00|5521.03|5521.03|5509.76|5509.76|5523.16|5523.16|5508.12|5508.12|0
1603812600000|2020-10-27 15:30:00|5508.5|5508.5|5504.42|5504.42|5508.78|5508.78|5502.13|5502.13|0
1603812900000|2020-10-27 15:35:00|5504.52|5504.52|5503.14|5503.14|5512.05|5512.05|5500.92|5500.92|0
1603813200000|2020-10-27 15:40:00|5503.52|5503.52|5500.28|5500.28|5509.36|5509.36|5499.72|5499.72|0
1603813500000|2020-10-27 15:45:00|5501.55|5501.55|5495.74|5495.74|5508.46|5508.46|5495.56|5495.56|0
1603813800000|2020-10-27 15:50:00|5495.64|5495.64|5498.22|5498.22|5500.82|5500.82|5489.24|5489.24|0
1603814100000|2020-10-27 15:55:00|5498.12|5498.12|5508.36|5508.36|5509.25|5509.25|5495.99|5495.99|0
1603814400000|2020-10-27 16:00:00|5508.74|5508.74|5500.17|5500.17|5510.61|5510.61|5498.52|5498.52|0
1603814700000|2020-10-27 16:05:00|5499.59|5499.59|5501.21|5501.21|5502.49|5502.49|5491.96|5491.96|0
1603815000000|2020-10-27 16:10:00|5499.65|5499.65|5493.34|5493.34|5499.76|5499.76|5492.75|5492.75|0
1603815300000|2020-10-27 16:15:00|5493.06|5493.06|5506.68|5506.68|5506.68|5506.68|5492.77|5492.77|0
1603815600000|2020-10-27 16:20:00|5506.66|5506.66|5513.82|5513.82|5515.39|5515.39|5506.37|5506.37|0
1603815900000|2020-10-27 16:25:00|5513.71|5513.71|5507.56|5507.56|5517.28|5517.28|5506.48|5506.48|0
1603872900000|2020-10-28 08:15:00|5315.14|5315.14|5281.62|5281.62|5315.14|5315.14|5277.54|5277.54|0
1603873200000|2020-10-28 08:20:00|5281.21|5281.21|5265.75|5265.75|5290.1|5290.1|5264.04|5264.04|0
1603873500000|2020-10-28 08:25:00|5265.33|5265.33|5289.21|5289.21|5289.21|5289.21|5264.14|5264.14|0
1603873800000|2020-10-28 08:30:00|5287.69|5287.69|5261.37|5261.37|5287.69|5287.69|5261.37|5261.37|0
1603874100000|2020-10-28 08:35:00|5260.35|5260.35|5249.16|5249.16|5262.66|5262.66|5244.58|5244.58|0
1603874400000|2020-10-28 08:40:00|5248.15|5248.15|5245.39|5245.39|5258.45|5258.45|5245.39|5245.39|0
1603874700000|2020-10-28 08:45:00|5246.32|5246.32|5265.78|5265.78|5266.54|5266.54|5241.35|5241.35|0
1603875000000|2020-10-28 08:50:00|5265.4|5265.4|5266.8|5266.8|5270.21|5270.21|5257.36|5257.36|0
1603875300000|2020-10-28 08:55:00|5267.37|5267.37|5294.86|5294.86|5297.28|5297.28|5267.27|5267.27|0
1603875600000|2020-10-28 09:00:00|5295.72|5295.72|5290.32|5290.32|5296.84|5296.84|5280.38|5280.38|0
1603875900000|2020-10-28 09:05:00|5290.7|5290.7|5290.4|5290.4|5303.56|5303.56|5288.06|5288.06|0
1603876200000|2020-10-28 09:10:00|5290.78|5290.78|5299.92|5299.92|5299.92|5299.92|5284.96|5284.96|0
1603876500000|2020-10-28 09:15:00|5300.3|5300.3|5293.23|5293.23|5301.65|5301.65|5281.52|5281.52|0
1603876800000|2020-10-28 09:20:00|5293.33|5293.33|5293.38|5293.38|5293.44|5293.44|5271.42|5271.42|0
1603877100000|2020-10-28 09:25:00|5291.5|5291.5|5291.05|5291.05|5297.28|5297.28|5288.22|5288.22|0
1603877400000|2020-10-28 09:30:00|5289.53|5289.53|5305.62|5305.62|5306.12|5306.12|5289.53|5289.53|0
1603877700000|2020-10-28 09:35:00|5306.12|5306.12|5298.85|5298.85|5310.12|5310.12|5298.85|5298.85|0
1603878000000|2020-10-28 09:40:00|5298.54|5298.54|5304.51|5304.51|5304.51|5304.51|5294.21|5294.21|0
1603878300000|2020-10-28 09:45:00|5305.52|5305.52|5292.39|5292.39|5307.29|5307.29|5292.39|5292.39|0
1603878600000|2020-10-28 09:50:00|5292.5|5292.5|5300.64|5300.64|5300.64|5300.64|5287.6|5287.6|0
1603878900000|2020-10-28 09:55:00|5300.54|5300.54|5308.78|5308.78|5309.96|5309.96|5299.55|5299.55|0
1603879200000|2020-10-28 10:00:00|5309.28|5309.28|5307.76|5307.76|5312.1|5312.1|5304.28|5304.28|0
1603879500000|2020-10-28 10:05:00|5307.55|5307.55|5314.32|5314.32|5314.32|5314.32|5299.88|5299.88|0
1603879800000|2020-10-28 10:10:00|5314.21|5314.21|5316.78|5316.78|5318.3|5318.3|5308.75|5308.75|0
1603880100000|2020-10-28 10:15:00|5316.49|5316.49|5323.93|5323.93|5326.58|5326.58|5316.09|5316.09|0
1603880400000|2020-10-28 10:20:00|5322.92|5322.92|5315.23|5315.23|5323.21|5323.21|5314.72|5314.72|0
1603880700000|2020-10-28 10:25:00|5315.12|5315.12|5304.84|5304.84|5315.24|5315.24|5304.82|5304.82|0
1603881000000|2020-10-28 10:30:00|5304.55|5304.55|5305.74|5305.74|5313.15|5313.15|5301.67|5301.67|0
1603881300000|2020-10-28 10:35:00|5305.36|5305.36|5305.84|5305.84|5312.17|5312.17|5302.99|5302.99|0
1603881600000|2020-10-28 10:40:00|5305.63|5305.63|5304.34|5304.34|5307.19|5307.19|5301.88|5301.88|0
1603881900000|2020-10-28 10:45:00|5303.33|5303.33|5306.19|5306.19|5306.92|5306.92|5300.48|5300.48|0
1603882200000|2020-10-28 10:50:00|5305.99|5305.99|5302.96|5302.96|5305.99|5305.99|5299.99|5299.99|0
1603882500000|2020-10-28 10:55:00|5303.54|5303.54|5283.96|5283.96|5303.54|5303.54|5283.96|5283.96|0
1603882800000|2020-10-28 11:00:00|5284.97|5284.97|5300.64|5300.64|5302.14|5302.14|5281.84|5281.84|0
1603883100000|2020-10-28 11:05:00|5300.44|5300.44|5284.78|5284.78|5300.62|5300.62|5282.69|5282.69|0
1603883400000|2020-10-28 11:10:00|5283.27|5283.27|5288.87|5288.87|5291.11|5291.11|5281.09|5281.09|0
1603883700000|2020-10-28 11:15:00|5288.77|5288.77|5300.9|5300.9|5300.9|5300.9|5286.52|5286.52|0
1603884000000|2020-10-28 11:20:00|5300.39|5300.39|5284.13|5284.13|5302.62|5302.62|5284.13|5284.13|0
1603884300000|2020-10-28 11:25:00|5284.63|5284.63|5278.96|5278.96|5285.86|5285.86|5278.96|5278.96|0
1603884600000|2020-10-28 11:30:00|5278.58|5278.58|5282.43|5282.43|5285.23|5285.23|5276.49|5276.49|0
1603884900000|2020-10-28 11:35:00|5284.45|5284.45|5281.88|5281.88|5284.66|5284.66|5281.78|5281.78|0
1603885200000|2020-10-28 11:40:00|5281.78|5281.78|5298.79|5298.79|5298.79|5298.79|5281.68|5281.68|0
1603885500000|2020-10-28 11:45:00|5298.58|5298.58|5305.04|5305.04|5306.37|5306.37|5298.01|5298.01|0
1603885800000|2020-10-28 11:50:00|5305.14|5305.14|5312.98|5312.98|5312.98|5312.98|5301.91|5301.91|0
1603886100000|2020-10-28 11:55:00|5311.97|5311.97|5304.47|5304.47|5313.11|5313.11|5299.03|5299.03|0
1603886400000|2020-10-28 12:00:00|5304.98|5304.98|5287.99|5287.99|5307.36|5307.36|5287.99|5287.99|0
1603886700000|2020-10-28 12:05:00|5288.49|5288.49|5279.65|5279.65|5289.99|5289.99|5279.65|5279.65|0
1603887000000|2020-10-28 12:10:00|5279.36|5279.36|5285.92|5285.92|5285.92|5285.92|5278.22|5278.22|0
1603887300000|2020-10-28 12:15:00|5285.72|5285.72|5288.62|5288.62|5291.41|5291.41|5285.72|5285.72|0
1603887600000|2020-10-28 12:20:00|5288.11|5288.11|5282.12|5282.12|5288.11|5288.11|5281|5281|0
1603887900000|2020-10-28 12:25:00|5282.01|5282.01|5280.18|5280.18|5284.49|5284.49|5279.17|5279.17|0
1603888200000|2020-10-28 12:30:00|5280.39|5280.39|5278.79|5278.79|5281.71|5281.71|5275.25|5275.25|0
1603888500000|2020-10-28 12:35:00|5279.81|5279.81|5273.43|5273.43|5281.5|5281.5|5268.51|5268.51|0
1603888800000|2020-10-28 12:40:00|5271.4|5271.4|5268.26|5268.26|5274.8|5274.8|5268.26|5268.26|0
1603889100000|2020-10-28 12:45:00|5269.27|5269.27|5268.97|5268.97|5271.73|5271.73|5266.63|5266.63|0
1603889400000|2020-10-28 12:50:00|5269.07|5269.07|5265.57|5265.57|5278.14|5278.14|5262.44|5262.44|0
1603889700000|2020-10-28 12:55:00|5265.28|5265.28|5268.42|5268.42|5268.52|5268.52|5258.03|5258.03|0
1603890000000|2020-10-28 13:00:00|5269.94|5269.94|5275.78|5275.78|5275.78|5275.78|5268.72|5268.72|0
1603890300000|2020-10-28 13:05:00|5275.68|5275.68|5261.27|5261.27|5275.68|5275.68|5261.02|5261.02|0
1603890600000|2020-10-28 13:10:00|5260.76|5260.76|5262.4|5262.4|5266.86|5266.86|5257.12|5257.12|0
1603890900000|2020-10-28 13:15:00|5263.92|5263.92|5256.35|5256.35|5264.43|5264.43|5256.1|5256.1|0
1603891200000|2020-10-28 13:20:00|5255.84|5255.84|5266.82|5266.82|5266.82|5266.82|5253.14|5253.14|0
1603891500000|2020-10-28 13:25:00|5267.39|5267.39|5282.8|5282.8|5282.89|5282.89|5267.39|5267.39|0
1603891800000|2020-10-28 13:30:00|5282.18|5282.18|5283.66|5283.66|5297.03|5297.03|5281.34|5281.34|0
1603892100000|2020-10-28 13:35:00|5281.64|5281.64|5287.45|5287.45|5293.4|5293.4|5280.92|5280.92|0
1603892400000|2020-10-28 13:40:00|5287.74|5287.74|5294.95|5294.95|5295.33|5295.33|5281.63|5281.63|0
1603892700000|2020-10-28 13:45:00|5294.66|5294.66|5289.31|5289.31|5297.88|5297.88|5289.1|5289.1|0
1603893000000|2020-10-28 13:50:00|5288.9|5288.9|5275.28|5275.28|5288.9|5288.9|5274.35|5274.35|0
1603893300000|2020-10-28 13:55:00|5274.71|5274.71|5282.47|5282.47|5283.89|5283.89|5272.34|5272.34|0
1603893600000|2020-10-28 14:00:00|5282.36|5282.36|5266.59|5266.59|5288.93|5288.93|5266.59|5266.59|0
1603893900000|2020-10-28 14:05:00|5266.08|5266.08|5258.9|5258.9|5270.11|5270.11|5257.89|5257.89|0
1603894200000|2020-10-28 14:10:00|5258.39|5258.39|5259.41|5259.41|5267.28|5267.28|5258.12|5258.12|0
1603894500000|2020-10-28 14:15:00|5257.89|5257.89|5262.16|5262.16|5267.85|5267.85|5257.89|5257.89|0
1603894800000|2020-10-28 14:20:00|5262.66|5262.66|5263.21|5263.21|5268.41|5268.41|5257.47|5257.47|0
1603895100000|2020-10-28 14:25:00|5263.72|5263.72|5253.64|5253.64|5265.83|5265.83|5251.78|5251.78|0
1603895400000|2020-10-28 14:30:00|5253.74|5253.74|5271.19|5271.19|5273.75|5273.75|5248.01|5248.01|0
1603895700000|2020-10-28 14:35:00|5270.68|5270.68|5262.48|5262.48|5272.03|5272.03|5259.46|5259.46|0
1603896000000|2020-10-28 14:40:00|5262.1|5262.1|5253.26|5253.26|5263.17|5263.17|5252.27|5252.27|0
1603896300000|2020-10-28 14:45:00|5253.77|5253.77|5238.62|5238.62|5255.07|5255.07|5238.62|5238.62|0
1603896600000|2020-10-28 14:50:00|5239|5239|5244.88|5244.88|5246.07|5246.07|5233.68|5233.68|0
1603896900000|2020-10-28 14:55:00|5246.4|5246.4|5248.65|5248.65|5249.83|5249.83|5237.13|5237.13|0
1603897200000|2020-10-28 15:00:00|5248.37|5248.37|5239.3|5239.3|5252.22|5252.22|5237.27|5237.27|0
1603897500000|2020-10-28 15:05:00|5239.99|5239.99|5239.42|5239.42|5246.05|5246.05|5237.94|5237.94|0
1603897800000|2020-10-28 15:10:00|5238.81|5238.81|5252.88|5252.88|5252.89|5252.89|5236.5|5236.5|0
1603898100000|2020-10-28 15:15:00|5253.08|5253.08|5254.43|5254.43|5256.2|5256.2|5248.01|5248.01|0
1603898400000|2020-10-28 15:20:00|5253.92|5253.92|5246.79|5246.79|5255.26|5255.26|5241.39|5241.39|0
1603898700000|2020-10-28 15:25:00|5246.89|5246.89|5254.11|5254.11|5254.11|5254.11|5244.27|5244.27|0
1603899000000|2020-10-28 15:30:00|5253.5|5253.5|5254.99|5254.99|5254.99|5254.99|5246.53|5246.53|0
1603899300000|2020-10-28 15:35:00|5256|5256|5277.88|5277.88|5281.41|5281.41|5255.49|5255.49|0
1603899600000|2020-10-28 15:40:00|5277.31|5277.31|5309.7|5309.7|5310.82|5310.82|5277|5277|0
1603899900000|2020-10-28 15:45:00|5309.41|5309.41|5313.79|5313.79|5319.01|5319.01|5304.33|5304.33|0
1603900200000|2020-10-28 15:50:00|5313.89|5313.89|5314.18|5314.18|5318.95|5318.95|5307.93|5307.93|0
1603900500000|2020-10-28 15:55:00|5313.68|5313.68|5313.91|5313.91|5320.24|5320.24|5310.02|5310.02|0
1603900800000|2020-10-28 16:00:00|5314.2|5314.2|5315.79|5315.79|5321.32|5321.32|5314.2|5314.2|0
1603901100000|2020-10-28 16:05:00|5315.28|5315.28|5319.03|5319.03|5319.84|5319.84|5312.42|5312.42|0
1603901400000|2020-10-28 16:10:00|5318.93|5318.93|5326.94|5326.94|5331.06|5331.06|5316.73|5316.73|0
1603901700000|2020-10-28 16:15:00|5326.43|5326.43|5327.29|5327.29|5333.92|5333.92|5324.73|5324.73|0
1603902000000|2020-10-28 16:20:00|5326.72|5326.72|5322.04|5322.04|5329.38|5329.38|5321.53|5321.53|0
1603902300000|2020-10-28 16:25:00|5322.61|5322.61|5304.81|5304.81|5324.22|5324.22|5304.26|5304.26|0
1603959300000|2020-10-29 08:15:00|5275.76|5275.76|5240.09|5240.09|5280.37|5280.37|5238.57|5238.57|0
1603959600000|2020-10-29 08:20:00|5235.53|5235.53|5276.43|5276.43|5282.89|5282.89|5235.53|5235.53|0
1603959900000|2020-10-29 08:25:00|5280.99|5280.99|5257.97|5257.97|5280.99|5280.99|5254.06|5254.06|0
1603960200000|2020-10-29 08:30:00|5257.25|5257.25|5264.79|5264.79|5269.36|5269.36|5244.79|5244.79|0
1603960500000|2020-10-29 08:35:00|5265.3|5265.3|5279.26|5279.26|5279.26|5279.26|5252.24|5252.24|0
1603960800000|2020-10-29 08:40:00|5278.85|5278.85|5285.38|5285.38|5290.67|5290.67|5276.22|5276.22|0
1603961100000|2020-10-29 08:45:00|5285.27|5285.27|5263.95|5263.95|5285.27|5285.27|5263.95|5263.95|0
1603961400000|2020-10-29 08:50:00|5264.24|5264.24|5269.25|5269.25|5271.87|5271.87|5261.4|5261.4|0
1603961700000|2020-10-29 08:55:00|5267.01|5267.01|5265.8|5265.8|5268.31|5268.31|5257.41|5257.41|0
1603962000000|2020-10-29 09:00:00|5265.48|5265.48|5271.05|5271.05|5271.25|5271.25|5259.97|5259.97|0
1603962300000|2020-10-29 09:05:00|5270.95|5270.95|5277.32|5277.32|5277.32|5277.32|5264.15|5264.15|0
1603962600000|2020-10-29 09:10:00|5277.61|5277.61|5269.17|5269.17|5285.31|5285.31|5268.49|5268.49|0
1603962900000|2020-10-29 09:15:00|5269.38|5269.38|5265.11|5265.11|5274.68|5274.68|5262.69|5262.69|0
1603963200000|2020-10-29 09:20:00|5264.5|5264.5|5282.87|5282.87|5282.87|5282.87|5263.79|5263.79|0
1603963500000|2020-10-29 09:25:00|5283.16|5283.16|5273.56|5273.56|5286.45|5286.45|5273.56|5273.56|0
1603963800000|2020-10-29 09:30:00|5273.94|5273.94|5255.01|5255.01|5278.21|5278.21|5255.01|5255.01|0
1603964100000|2020-10-29 09:35:00|5256.02|5256.02|5259.42|5259.42|5259.78|5259.78|5247.51|5247.51|0
1603964400000|2020-10-29 09:40:00|5259.21|5259.21|5264.24|5264.24|5270.6|5270.6|5258.7|5258.7|0
1603964700000|2020-10-29 09:45:00|5264.45|5264.45|5263.74|5263.74|5268.11|5268.11|5262.12|5262.12|0
1603965000000|2020-10-29 09:50:00|5261.21|5261.21|5268.12|5268.12|5269.41|5269.41|5260.22|5260.22|0
1603965300000|2020-10-29 09:55:00|5268.22|5268.22|5274.6|5274.6|5275.61|5275.61|5266.51|5266.51|0
1603965600000|2020-10-29 10:00:00|5274.31|5274.31|5261|5261|5274.31|5274.31|5258.52|5258.52|0
1603965900000|2020-10-29 10:05:00|5260.49|5260.49|5264.37|5264.37|5269.37|5269.37|5258.68|5258.68|0
1603966200000|2020-10-29 10:10:00|5264.24|5264.24|5265.66|5265.66|5265.66|5265.66|5252.92|5252.92|0
1603966500000|2020-10-29 10:15:00|5265.15|5265.15|5274.28|5274.28|5274.79|5274.79|5260.75|5260.75|0
1603966800000|2020-10-29 10:20:00|5273.9|5273.9|5277.73|5277.73|5285.1|5285.1|5273.24|5273.24|0
1603967100000|2020-10-29 10:25:00|5275.41|5275.41|5266.96|5266.96|5276.73|5276.73|5266.96|5266.96|0
1603967400000|2020-10-29 10:30:00|5265.19|5265.19|5271.93|5271.93|5274.46|5274.46|5265.19|5265.19|0
1603967700000|2020-10-29 10:35:00|5272.03|5272.03|5273.96|5273.96|5274.61|5274.61|5269.45|5269.45|0
1603968000000|2020-10-29 10:40:00|5274.06|5274.06|5287.05|5287.05|5288.06|5288.06|5274.06|5274.06|0
1603968300000|2020-10-29 10:45:00|5286.76|5286.76|5286.51|5286.51|5286.76|5286.76|5282.5|5282.5|0
1603968600000|2020-10-29 10:50:00|5287.02|5287.02|5282.85|5282.85|5290.43|5290.43|5281.64|5281.64|0
1603968900000|2020-10-29 10:55:00|5283.23|5283.23|5282.82|5282.82|5289.95|5289.95|5282.82|5282.82|0
1603969200000|2020-10-29 11:00:00|5283.32|5283.32|5291.65|5291.65|5291.65|5291.65|5276.08|5276.08|0
1603969500000|2020-10-29 11:05:00|5290.64|5290.64|5284.19|5284.19|5291.27|5291.27|5282.38|5282.38|0
1603969800000|2020-10-29 11:10:00|5284.27|5284.27|5270.21|5270.21|5284.27|5284.27|5268.6|5268.6|0
1603970100000|2020-10-29 11:15:00|5270.59|5270.59|5270.31|5270.31|5272.38|5272.38|5268.4|5268.4|0
1603970400000|2020-10-29 11:20:00|5271.07|5271.07|5267.84|5267.84|5273.45|5273.45|5267.23|5267.23|0
1603970700000|2020-10-29 11:25:00|5266.82|5266.82|5267.57|5267.57|5269.56|5269.56|5264.21|5264.21|0
1603971000000|2020-10-29 11:30:00|5267.55|5267.55|5268.49|5268.49|5271.95|5271.95|5266.81|5266.81|0
1603971300000|2020-10-29 11:35:00|5269.07|5269.07|5246.42|5246.42|5269.53|5269.53|5246.42|5246.42|0
1603971600000|2020-10-29 11:40:00|5247.21|5247.21|5252.65|5252.65|5259.09|5259.09|5244.91|5244.91|0
1603971900000|2020-10-29 11:45:00|5252.93|5252.93|5250.3|5250.3|5260.7|5260.7|5250.3|5250.3|0
1603972200000|2020-10-29 11:50:00|5248.28|5248.28|5243.68|5243.68|5248.28|5248.28|5236.03|5236.03|0
1603972500000|2020-10-29 11:55:00|5244.19|5244.19|5221.18|5221.18|5244.19|5244.19|5221.18|5221.18|0
1603972800000|2020-10-29 12:00:00|5218.65|5218.65|5239.61|5239.61|5240.41|5240.41|5218.65|5218.65|0
1603973100000|2020-10-29 12:05:00|5239.72|5239.72|5238.57|5238.57|5241.35|5241.35|5235.39|5235.39|0
1603973400000|2020-10-29 12:10:00|5239.08|5239.08|5238.27|5238.27|5240.28|5240.28|5236.08|5236.08|0
1603973700000|2020-10-29 12:15:00|5237.76|5237.76|5237.23|5237.23|5239.54|5239.54|5236.47|5236.47|0
1603974000000|2020-10-29 12:20:00|5236.85|5236.85|5245.16|5245.16|5245.43|5245.43|5236.1|5236.1|0
1603974300000|2020-10-29 12:25:00|5245.26|5245.26|5240.01|5240.01|5245.36|5245.36|5236.47|5236.47|0
1603974600000|2020-10-29 12:30:00|5240.52|5240.52|5247.28|5247.28|5248.78|5248.78|5239.32|5239.32|0
1603974900000|2020-10-29 12:35:00|5248.29|5248.29|5245.86|5245.86|5251.43|5251.43|5245.86|5245.86|0
1603975200000|2020-10-29 12:40:00|5245.48|5245.48|5233.93|5233.93|5245.48|5245.48|5231.53|5231.53|0
1603975500000|2020-10-29 12:45:00|5234.44|5234.44|5234.37|5234.37|5242.93|5242.93|5225.83|5225.83|0
1603975800000|2020-10-29 12:50:00|5233.99|5233.99|5240.93|5240.93|5246.26|5246.26|5233.99|5233.99|0
1603976100000|2020-10-29 12:55:00|5240.07|5240.07|5245.07|5245.07|5245.86|5245.86|5238.6|5238.6|0
1603976400000|2020-10-29 13:00:00|5245.17|5245.17|5245.12|5245.12|5251.62|5251.62|5243.16|5243.16|0
1603976700000|2020-10-29 13:05:00|5245.63|5245.63|5235.01|5235.01|5246.93|5246.93|5231.68|5231.68|0
1603977000000|2020-10-29 13:10:00|5235.39|5235.39|5249.03|5249.03|5249.92|5249.92|5233.8|5233.8|0
1603977300000|2020-10-29 13:15:00|5250.55|5250.55|5242.63|5242.63|5251.06|5251.06|5242.63|5242.63|0
1603977600000|2020-10-29 13:20:00|5242.53|5242.53|5246.05|5246.05|5249.09|5249.09|5238.79|5238.79|0
1603977900000|2020-10-29 13:25:00|5246.15|5246.15|5238.33|5238.33|5246.15|5246.15|5238.12|5238.12|0
1603978200000|2020-10-29 13:30:00|5237.82|5237.82|5230.79|5230.79|5242.23|5242.23|5230.68|5230.68|0
1603978500000|2020-10-29 13:35:00|5229.77|5229.77|5216.04|5216.04|5230.83|5230.83|5216.04|5216.04|0
1603978800000|2020-10-29 13:40:00|5214.02|5214.02|5216.95|5216.95|5218.46|5218.46|5212.15|5212.15|0
1603979100000|2020-10-29 13:45:00|5216.54|5216.54|5223.1|5223.1|5224.94|5224.94|5211.8|5211.8|0
1603979400000|2020-10-29 13:50:00|5223.61|5223.61|5241.6|5241.6|5241.6|5241.6|5223.61|5223.61|0
1603979700000|2020-10-29 13:55:00|5241.39|5241.39|5259.31|5259.31|5260.1|5260.1|5240.73|5240.73|0
1603980000000|2020-10-29 14:00:00|5258.3|5258.3|5266.04|5266.04|5270.65|5270.65|5254.44|5254.44|0
1603980300000|2020-10-29 14:05:00|5265.02|5265.02|5263.84|5263.84|5265.02|5265.02|5258.36|5258.36|0
1603980600000|2020-10-29 14:10:00|5264.35|5264.35|5258.69|5258.69|5271.31|5271.31|5253.99|5253.99|0
1603980900000|2020-10-29 14:15:00|5259.07|5259.07|5266.31|5266.31|5267.69|5267.69|5254.28|5254.28|0
1603981200000|2020-10-29 14:20:00|5266.7|5266.7|5282.9|5282.9|5283.77|5283.77|5263.24|5263.24|0
1603981500000|2020-10-29 14:25:00|5280.37|5280.37|5284.63|5284.63|5287.44|5287.44|5278.91|5278.91|0
1603981800000|2020-10-29 14:30:00|5284.84|5284.84|5291.39|5291.39|5295.51|5295.51|5280.87|5280.87|0
1603982100000|2020-10-29 14:35:00|5291.9|5291.9|5303.64|5303.64|5303.64|5303.64|5290.12|5290.12|0
1603982400000|2020-10-29 14:40:00|5304.15|5304.15|5294.31|5294.31|5304.43|5304.43|5289.41|5289.41|0
1603982700000|2020-10-29 14:45:00|5294.61|5294.61|5302.54|5302.54|5303.8|5303.8|5294.51|5294.51|0
1603983000000|2020-10-29 14:50:00|5302.65|5302.65|5302.11|5302.11|5305.87|5305.87|5296.77|5296.77|0
1603983300000|2020-10-29 14:55:00|5302.49|5302.49|5285.86|5285.86|5303.73|5303.73|5285.86|5285.86|0
1603983600000|2020-10-29 15:00:00|5286.08|5286.08|5279.51|5279.51|5289.27|5289.27|5279.51|5279.51|0
1603983900000|2020-10-29 15:05:00|5279.22|5279.22|5285.55|5285.55|5288.93|5288.93|5275.7|5275.7|0
1603984200000|2020-10-29 15:10:00|5285.65|5285.65|5299.22|5299.22|5299.6|5299.6|5282.07|5282.07|0
1603984500000|2020-10-29 15:15:00|5299.12|5299.12|5302.47|5302.47|5307.6|5307.6|5293.15|5293.15|0
1603984800000|2020-10-29 15:20:00|5302.09|5302.09|5305.1|5305.1|5305.1|5305.1|5295.53|5295.53|0
1603985100000|2020-10-29 15:25:00|5304.09|5304.09|5294.26|5294.26|5305.85|5305.85|5294.26|5294.26|0
1603985400000|2020-10-29 15:30:00|5293.97|5293.97|5283.85|5283.85|5294.43|5294.43|5283.39|5283.39|0
1603985700000|2020-10-29 15:35:00|5284.36|5284.36|5284.64|5284.64|5284.64|5284.64|5278.45|5278.45|0
1603986000000|2020-10-29 15:40:00|5284.14|5284.14|5281.38|5281.38|5288.26|5288.26|5280.88|5280.88|0
1603986300000|2020-10-29 15:45:00|5281.1|5281.1|5277.21|5277.21|5281.1|5281.1|5271.52|5271.52|0
1603986600000|2020-10-29 15:50:00|5276.7|5276.7|5266.95|5266.95|5276.7|5276.7|5262.89|5262.89|0
1603986900000|2020-10-29 15:55:00|5266.66|5266.66|5251.3|5251.3|5269.01|5269.01|5249.01|5249.01|0
1603987200000|2020-10-29 16:00:00|5251.01|5251.01|5245.23|5245.23|5254.96|5254.96|5244.72|5244.72|0
1603987500000|2020-10-29 16:05:00|5245.13|5245.13|5248.82|5248.82|5255.66|5255.66|5244.92|5244.92|0
1603987800000|2020-10-29 16:10:00|5248.71|5248.71|5257.31|5257.31|5257.31|5257.31|5245.92|5245.92|0
1603988100000|2020-10-29 16:15:00|5257.52|5257.52|5256.53|5256.53|5259.73|5259.73|5250.51|5250.51|0
1603988400000|2020-10-29 16:20:00|5256.75|5256.75|5241.42|5241.42|5257.44|5257.44|5241.13|5241.13|0
1603988700000|2020-10-29 16:25:00|5242.38|5242.38|5235.43|5235.43|5249.06|5249.06|5235.43|5235.43|0
1604045700000|2020-10-30 08:15:00|5249.6|5249.6|5262.43|5262.43|5264.71|5264.71|5246.29|5246.29|0
1604046000000|2020-10-30 08:20:00|5261.42|5261.42|5262.15|5262.15|5263.59|5263.59|5254.57|5254.57|0
1604046300000|2020-10-30 08:25:00|5261.86|5261.86|5267.03|5267.03|5267.03|5267.03|5252.82|5252.82|0
1604046600000|2020-10-30 08:30:00|5267.45|5267.45|5283.68|5283.68|5284.85|5284.85|5264.16|5264.16|0
1604046900000|2020-10-30 08:35:00|5286.72|5286.72|5293.98|5293.98|5294.96|5294.96|5283.05|5283.05|0
1604047200000|2020-10-30 08:40:00|5291.95|5291.95|5271.91|5271.91|5291.95|5291.95|5271.8|5271.8|0
1604047500000|2020-10-30 08:45:00|5270.61|5270.61|5273.05|5273.05|5280.37|5280.37|5270.61|5270.61|0
1604047800000|2020-10-30 08:50:00|5272.67|5272.67|5263.18|5263.18|5279.2|5279.2|5262.67|5262.67|0
1604048100000|2020-10-30 08:55:00|5263.69|5263.69|5268.5|5268.5|5274.31|5274.31|5258.88|5258.88|0
1604048400000|2020-10-30 09:00:00|5266.47|5266.47|5271.9|5271.9|5274.37|5274.37|5264.5|5264.5|0
1604048700000|2020-10-30 09:05:00|5271.61|5271.61|5265.15|5265.15|5271.83|5271.83|5255.91|5255.91|0
1604049000000|2020-10-30 09:10:00|5263.63|5263.63|5268.04|5268.04|5271.54|5271.54|5263.63|5263.63|0
1604049300000|2020-10-30 09:15:00|5267.02|5267.02|5296.62|5296.62|5297|5297|5262.92|5262.92|0
1604049600000|2020-10-30 09:20:00|5296.31|5296.31|5284.72|5284.72|5296.31|5296.31|5284.72|5284.72|0
1604049900000|2020-10-30 09:25:00|5284.21|5284.21|5286.31|5286.31|5289.86|5289.86|5281.06|5281.06|0
1604050200000|2020-10-30 09:30:00|5285.81|5285.81|5276.08|5276.08|5286.38|5286.38|5271.59|5271.59|0
1604050500000|2020-10-30 09:35:00|5274.56|5274.56|5278.03|5278.03|5278.03|5278.03|5271.4|5271.4|0
1604050800000|2020-10-30 09:40:00|5278.44|5278.44|5280.26|5280.26|5282.27|5282.27|5278.09|5278.09|0
1604051100000|2020-10-30 09:45:00|5279.68|5279.68|5281|5281|5281|5281|5275.01|5275.01|0
1604051400000|2020-10-30 09:50:00|5280.79|5280.79|5275.86|5275.86|5282.72|5282.72|5275.86|5275.86|0
1604051700000|2020-10-30 09:55:00|5275.57|5275.57|5273.76|5273.76|5275.61|5275.61|5263.6|5263.6|0
1604052000000|2020-10-30 10:00:00|5273.25|5273.25|5274.32|5274.32|5274.82|5274.82|5265.09|5265.09|0
1604052300000|2020-10-30 10:05:00|5273.64|5273.64|5266.1|5266.1|5276.42|5276.42|5266.1|5266.1|0
1604052600000|2020-10-30 10:10:00|5265.89|5265.89|5261.69|5261.69|5266.7|5266.7|5260.63|5260.63|0
1604052900000|2020-10-30 10:15:00|5261.59|5261.59|5244.37|5244.37|5261.59|5261.59|5244.37|5244.37|0
1604053200000|2020-10-30 10:20:00|5244.08|5244.08|5242.74|5242.74|5246.99|5246.99|5240.49|5240.49|0
1604053500000|2020-10-30 10:25:00|5243.75|5243.75|5254.72|5254.72|5254.72|5254.72|5243.75|5243.75|0
1604053800000|2020-10-30 10:30:00|5254.73|5254.73|5257.47|5257.47|5257.71|5257.71|5251.52|5251.52|0
1604054100000|2020-10-30 10:35:00|5257.37|5257.37|5261.25|5261.25|5261.85|5261.85|5257.2|5257.2|0
1604054400000|2020-10-30 10:40:00|5260.49|5260.49|5259.84|5259.84|5260.49|5260.49|5252.38|5252.38|0
1604054700000|2020-10-30 10:45:00|5260.15|5260.15|5250.86|5250.86|5273.13|5273.13|5250.58|5250.58|0
1604055000000|2020-10-30 10:50:00|5250.36|5250.36|5267|5267|5267|5267|5250.36|5250.36|0
1604055300000|2020-10-30 10:55:00|5267.11|5267.11|5266.51|5266.51|5274.29|5274.29|5266.14|5266.14|0
1604055600000|2020-10-30 11:00:00|5267.52|5267.52|5276.22|5276.22|5276.22|5276.22|5267.42|5267.42|0
1604055900000|2020-10-30 11:05:00|5276.43|5276.43|5281.67|5281.67|5282.3|5282.3|5273.47|5273.47|0
1604056200000|2020-10-30 11:10:00|5281.17|5281.17|5271.78|5271.78|5281.46|5281.46|5271.78|5271.78|0
1604056500000|2020-10-30 11:15:00|5271.68|5271.68|5269.84|5269.84|5271.68|5271.68|5266.96|5266.96|0
1604056800000|2020-10-30 11:20:00|5269.74|5269.74|5271.92|5271.92|5271.92|5271.92|5267.31|5267.31|0
1604057100000|2020-10-30 11:25:00|5272.13|5272.13|5267.48|5267.48|5276.56|5276.56|5267.19|5267.19|0
1604057400000|2020-10-30 11:30:00|5267.99|5267.99|5272.14|5272.14|5273.56|5273.56|5267.79|5267.79|0
1604057700000|2020-10-30 11:35:00|5271.57|5271.57|5261.24|5261.24|5271.57|5271.57|5259.94|5259.94|0
1604058000000|2020-10-30 11:40:00|5261.34|5261.34|5261.26|5261.26|5263.79|5263.79|5258.81|5258.81|0
1604058300000|2020-10-30 11:45:00|5261.55|5261.55|5258.75|5258.75|5262.16|5262.16|5257.26|5257.26|0
1604058600000|2020-10-30 11:50:00|5259.26|5259.26|5263.53|5263.53|5263.53|5263.53|5257.49|5257.49|0
1604058900000|2020-10-30 11:55:00|5262.01|5262.01|5268.69|5268.69|5270.28|5270.28|5261.75|5261.75|0
1604059200000|2020-10-30 12:00:00|5268.98|5268.98|5264.5|5264.5|5270.88|5270.88|5262.18|5262.18|0
1604059500000|2020-10-30 12:05:00|5263.99|5263.99|5258.45|5258.45|5263.99|5263.99|5256.72|5256.72|0
1604059800000|2020-10-30 12:10:00|5258.24|5258.24|5259.7|5259.7|5260.6|5260.6|5255.8|5255.8|0
1604060100000|2020-10-30 12:15:00|5259.72|5259.72|5249.67|5249.67|5262.43|5262.43|5249.67|5249.67|0
1604060400000|2020-10-30 12:20:00|5249.17|5249.17|5257.62|5257.62|5258.63|5258.63|5247.29|5247.29|0
1604060700000|2020-10-30 12:25:00|5257.93|5257.93|5264.91|5264.91|5264.91|5264.91|5257.83|5257.83|0
1604061000000|2020-10-30 12:30:00|5264.62|5264.62|5258.08|5258.08|5267.69|5267.69|5258.08|5258.08|0
1604061300000|2020-10-30 12:35:00|5257.97|5257.97|5260.49|5260.49|5263.28|5263.28|5257.57|5257.57|0
1604061600000|2020-10-30 12:40:00|5260.6|5260.6|5263.66|5263.66|5263.95|5263.95|5259.8|5259.8|0
1604061900000|2020-10-30 12:45:00|5263.45|5263.45|5268.9|5268.9|5270.62|5270.62|5262.05|5262.05|0
1604062200000|2020-10-30 12:50:00|5269.41|5269.41|5274.72|5274.72|5275.56|5275.56|5269.41|5269.41|0
1604062500000|2020-10-30 12:55:00|5275.23|5275.23|5274.42|5274.42|5277.49|5277.49|5274.16|5274.16|0
1604062800000|2020-10-30 13:00:00|5274.32|5274.32|5274.97|5274.97|5276.25|5276.25|5270.82|5270.82|0
1604063100000|2020-10-30 13:05:00|5275.17|5275.17|5277.71|5277.71|5279.62|5279.62|5274.58|5274.58|0
1604063400000|2020-10-30 13:10:00|5276.21|5276.21|5277.99|5277.99|5278.89|5278.89|5273.82|5273.82|0
1604063700000|2020-10-30 13:15:00|5277.09|5277.09|5269.69|5269.69|5277.59|5277.59|5266.45|5266.45|0
1604064000000|2020-10-30 13:20:00|5270.41|5270.41|5276.43|5276.43|5276.43|5276.43|5269.72|5269.72|0
1604064300000|2020-10-30 13:25:00|5275.92|5275.92|5275.46|5275.46|5279.35|5279.35|5275.46|5275.46|0
1604064600000|2020-10-30 13:30:00|5275.75|5275.75|5276.78|5276.78|5284.19|5284.19|5274.96|5274.96|0
1604064900000|2020-10-30 13:35:00|5276.49|5276.49|5283.45|5283.45|5284.35|5284.35|5269.95|5269.95|0
1604065200000|2020-10-30 13:40:00|5281.67|5281.67|5270.58|5270.58|5281.67|5281.67|5270.58|5270.58|0
1604065500000|2020-10-30 13:45:00|5270.19|5270.19|5260.64|5260.64|5270.19|5270.19|5259.15|5259.15|0
1604065800000|2020-10-30 13:50:00|5260.36|5260.36|5268.18|5268.18|5271.39|5271.39|5258.86|5258.86|0
1604066100000|2020-10-30 13:55:00|5267.8|5267.8|5285.43|5285.43|5285.43|5285.43|5267.47|5267.47|0
1604066400000|2020-10-30 14:00:00|5286.45|5286.45|5297.84|5297.84|5306.08|5306.08|5286.45|5286.45|0
1604066700000|2020-10-30 14:05:00|5296.32|5296.32|5291.88|5291.88|5300.85|5300.85|5290.36|5290.36|0
1604067000000|2020-10-30 14:10:00|5291.77|5291.77|5281.07|5281.07|5291.77|5291.77|5276.63|5276.63|0
1604067300000|2020-10-30 14:15:00|5279.04|5279.04|5276|5276|5283.67|5283.67|5272.22|5272.22|0
1604067600000|2020-10-30 14:20:00|5275.42|5275.42|5266.08|5266.08|5275.42|5275.42|5265.78|5265.78|0
1604067900000|2020-10-30 14:25:00|5265.59|5265.59|5259.9|5259.9|5265.59|5265.59|5254.69|5254.69|0
1604068200000|2020-10-30 14:30:00|5259.11|5259.11|5254.64|5254.64|5260.02|5260.02|5247.71|5247.71|0
1604068500000|2020-10-30 14:35:00|5254.54|5254.54|5260.97|5260.97|5261.61|5261.61|5250.26|5250.26|0
1604068800000|2020-10-30 14:40:00|5260.4|5260.4|5251.64|5251.64|5260.4|5260.4|5250.09|5250.09|0
1604069100000|2020-10-30 14:45:00|5251.85|5251.85|5238.82|5238.82|5254.35|5254.35|5238.69|5238.69|0
1604069400000|2020-10-30 14:50:00|5238.71|5238.71|5251.6|5251.6|5251.6|5251.6|5234.63|5234.63|0
1604069700000|2020-10-30 14:55:00|5250.59|5250.59|5233.61|5233.61|5252.21|5252.21|5233.61|5233.61|0
1604070000000|2020-10-30 15:00:00|5233.32|5233.32|5255.92|5255.92|5256.5|5256.5|5233.32|5233.32|0
1604070300000|2020-10-30 15:05:00|5254.9|5254.9|5243.4|5243.4|5256.2|5256.2|5243.4|5243.4|0
1604070600000|2020-10-30 15:10:00|5242.39|5242.39|5266.22|5266.22|5266.22|5266.22|5240.84|5240.84|0
1604070900000|2020-10-30 15:15:00|5266.01|5266.01|5265.5|5265.5|5272.99|5272.99|5263.42|5263.42|0
1604071200000|2020-10-30 15:20:00|5265.6|5265.6|5275.03|5275.03|5275.03|5275.03|5264.8|5264.8|0
1604071500000|2020-10-30 15:25:00|5274.99|5274.99|5272.39|5272.39|5277.44|5277.44|5269.05|5269.05|0
1604071800000|2020-10-30 15:30:00|5272.01|5272.01|5268.99|5268.99|5272.28|5272.28|5261.55|5261.55|0
1604072100000|2020-10-30 15:35:00|5269.7|5269.7|5276.04|5276.04|5281.49|5281.49|5269.49|5269.49|0
1604072400000|2020-10-30 15:40:00|5275.75|5275.75|5275.85|5275.85|5275.85|5275.85|5269.4|5269.4|0
1604072700000|2020-10-30 15:45:00|5276.36|5276.36|5284.78|5284.78|5285.25|5285.25|5269.81|5269.81|0
1604073000000|2020-10-30 15:50:00|5284.88|5284.88|5288.95|5288.95|5289.33|5289.33|5282.31|5282.31|0
1604073300000|2020-10-30 15:55:00|5289.97|5289.97|5290.72|5290.72|5290.72|5290.72|5284.14|5284.14|0
1604073600000|2020-10-30 16:00:00|5290.62|5290.62|5294.95|5294.95|5294.95|5294.95|5286.51|5286.51|0
1604073900000|2020-10-30 16:05:00|5294.84|5294.84|5280.89|5280.89|5294.84|5294.84|5280.28|5280.28|0
1604074200000|2020-10-30 16:10:00|5281|5281|5278.98|5278.98|5281|5281|5273.71|5273.71|0
1604074500000|2020-10-30 16:15:00|5279.08|5279.08|5290.02|5290.02|5290.09|5290.09|5279.08|5279.08|0
1604074800000|2020-10-30 16:20:00|5290.12|5290.12|5284.69|5284.69|5292.35|5292.35|5278.75|5278.75|0
1604075100000|2020-10-30 16:25:00|5284.73|5284.73|5298.6|5298.6|5304.61|5304.61|5284.73|5284.73|0
1604304900000|2020-11-02 08:15:00|5252.44|5252.44|5249.95|5249.95|5269.18|5269.18|5246.68|5246.68|0
1604305200000|2020-11-02 08:20:00|5250.15|5250.15|5267.38|5267.38|5267.38|5267.38|5250.05|5250.05|0
1604305500000|2020-11-02 08:25:00|5268.52|5268.52|5259.27|5259.27|5268.52|5268.52|5258.63|5258.63|0
1604305800000|2020-11-02 08:30:00|5259.56|5259.56|5257.25|5257.25|5262.82|5262.82|5248.27|5248.27|0
1604306100000|2020-11-02 08:35:00|5257.45|5257.45|5263.73|5263.73|5263.78|5263.78|5253.17|5253.17|0
1604306400000|2020-11-02 08:40:00|5262.3|5262.3|5278.36|5278.36|5278.36|5278.36|5261.28|5261.28|0
1604306700000|2020-11-02 08:45:00|5278.87|5278.87|5293.89|5293.89|5294.79|5294.79|5277.16|5277.16|0
1604307000000|2020-11-02 08:50:00|5294.09|5294.09|5298.84|5298.84|5304.21|5304.21|5294.09|5294.09|0
1604307300000|2020-11-02 08:55:00|5298.64|5298.64|5300.42|5300.42|5303.28|5303.28|5294.08|5294.08|0
1604307600000|2020-11-02 09:00:00|5298.9|5298.9|5314.77|5314.77|5316.12|5316.12|5298.9|5298.9|0
1604307900000|2020-11-02 09:05:00|5314.87|5314.87|5311.91|5311.91|5317.27|5317.27|5309.86|5309.86|0
1604308200000|2020-11-02 09:10:00|5312.67|5312.67|5325.97|5325.97|5326.07|5326.07|5312.57|5312.57|0
1604308500000|2020-11-02 09:15:00|5325.39|5325.39|5310.37|5310.37|5325.39|5325.39|5307.96|5307.96|0
1604308800000|2020-11-02 09:20:00|5310.27|5310.27|5300.78|5300.78|5310.58|5310.58|5298.5|5298.5|0
1604309100000|2020-11-02 09:25:00|5300.27|5300.27|5310.41|5310.41|5310.41|5310.41|5299|5299|0
1604309400000|2020-11-02 09:30:00|5311.56|5311.56|5328.66|5328.66|5339.34|5339.34|5310.86|5310.86|0
1604309700000|2020-11-02 09:35:00|5328.87|5328.87|5333.01|5333.01|5333.79|5333.79|5324.46|5324.46|0
1604310000000|2020-11-02 09:40:00|5333.22|5333.22|5330.38|5330.38|5336.99|5336.99|5328.05|5328.05|0
1604310300000|2020-11-02 09:45:00|5330.67|5330.67|5323.79|5323.79|5330.67|5330.67|5319.17|5319.17|0
1604310600000|2020-11-02 09:50:00|5324.09|5324.09|5320.01|5320.01|5325.01|5325.01|5318.84|5318.84|0
1604310900000|2020-11-02 09:55:00|5321.53|5321.53|5320.13|5320.13|5326.3|5326.3|5319.25|5319.25|0
1604311200000|2020-11-02 10:00:00|5320.71|5320.71|5326.87|5326.87|5327.28|5327.28|5316.98|5316.98|0
1604311500000|2020-11-02 10:05:00|5326.98|5326.98|5315.47|5315.47|5329.7|5329.7|5311.92|5311.92|0
1604311800000|2020-11-02 10:10:00|5315.37|5315.37|5311.8|5311.8|5322.14|5322.14|5311.8|5311.8|0
1604312100000|2020-11-02 10:15:00|5311.7|5311.7|5312.06|5312.06|5312.45|5312.45|5304.33|5304.33|0
1604312400000|2020-11-02 10:20:00|5310.38|5310.38|5305.77|5305.77|5310.38|5310.38|5303.1|5303.1|0
1604312700000|2020-11-02 10:25:00|5305.87|5305.87|5311.45|5311.45|5317.27|5317.27|5305.87|5305.87|0
1604313000000|2020-11-02 10:30:00|5310.15|5310.15|5312.18|5312.18|5316.34|5316.34|5308.01|5308.01|0
1604313300000|2020-11-02 10:35:00|5312.79|5312.79|5312.7|5312.7|5318.71|5318.71|5311.79|5311.79|0
1604313600000|2020-11-02 10:40:00|5312.8|5312.8|5312.45|5312.45|5318.71|5318.71|5311.88|5311.88|0
1604313900000|2020-11-02 10:45:00|5312.74|5312.74|5309.76|5309.76|5314.76|5314.76|5307.69|5307.69|0
1604314200000|2020-11-02 10:50:00|5310.77|5310.77|5320.05|5320.05|5321.06|5321.06|5310.04|5310.04|0
1604314500000|2020-11-02 10:55:00|5320.56|5320.56|5319.13|5319.13|5328.69|5328.69|5319.13|5319.13|0
1604314800000|2020-11-02 11:00:00|5319.41|5319.41|5311.39|5311.39|5319.41|5319.41|5310.62|5310.62|0
1604315100000|2020-11-02 11:05:00|5311.49|5311.49|5316.19|5316.19|5317.99|5317.99|5311.49|5311.49|0
1604315400000|2020-11-02 11:10:00|5316.57|5316.57|5326.3|5326.3|5326.58|5326.58|5316.57|5316.57|0
1604315700000|2020-11-02 11:15:00|5327.31|5327.31|5326.83|5326.83|5329.4|5329.4|5319.46|5319.46|0
1604316000000|2020-11-02 11:20:00|5327.21|5327.21|5334.68|5334.68|5334.68|5334.68|5325.41|5325.41|0
1604316300000|2020-11-02 11:25:00|5334.78|5334.78|5324.88|5324.88|5337.04|5337.04|5324.22|5324.22|0
1604316600000|2020-11-02 11:30:00|5325.89|5325.89|5330.59|5330.59|5333.53|5333.53|5325.89|5325.89|0
1604316900000|2020-11-02 11:35:00|5331.07|5331.07|5329.37|5329.37|5335.09|5335.09|5328.2|5328.2|0
1604317200000|2020-11-02 11:40:00|5328.58|5328.58|5325.37|5325.37|5328.58|5328.58|5319.68|5319.68|0
1604317500000|2020-11-02 11:45:00|5324.61|5324.61|5325.41|5325.41|5326.38|5326.38|5321.06|5321.06|0
1604317800000|2020-11-02 11:50:00|5325.45|5325.45|5325.94|5325.94|5327.57|5327.57|5322.48|5322.48|0
1604318100000|2020-11-02 11:55:00|5324.93|5324.93|5333.43|5333.43|5335.82|5335.82|5324.64|5324.64|0
1604318400000|2020-11-02 12:00:00|5333.94|5333.94|5336.75|5336.75|5337.25|5337.25|5332.02|5332.02|0
1604318700000|2020-11-02 12:05:00|5337.25|5337.25|5327.64|5327.64|5337.25|5337.25|5327.64|5327.64|0
1604319000000|2020-11-02 12:10:00|5328.14|5328.14|5343.35|5343.35|5343.43|5343.43|5328.14|5328.14|0
1604319300000|2020-11-02 12:15:00|5343.73|5343.73|5332.77|5332.77|5343.73|5343.73|5332.77|5332.77|0
1604319600000|2020-11-02 12:20:00|5332.67|5332.67|5331.07|5331.07|5332.67|5332.67|5329.19|5329.19|0
1604319900000|2020-11-02 12:25:00|5332.09|5332.09|5334.16|5334.16|5338.19|5338.19|5331.8|5331.8|0
1604320200000|2020-11-02 12:30:00|5333.4|5333.4|5341.38|5341.38|5341.87|5341.87|5331.38|5331.38|0
1604320500000|2020-11-02 12:35:00|5341.89|5341.89|5336.54|5336.54|5344|5344|5336.54|5336.54|0
1604320800000|2020-11-02 12:40:00|5335.53|5335.53|5335.88|5335.88|5337.76|5337.76|5332.87|5332.87|0
1604321100000|2020-11-02 12:45:00|5334.2|5334.2|5334.94|5334.94|5334.94|5334.94|5332.14|5332.14|0
1604321400000|2020-11-02 12:50:00|5335.05|5335.05|5325.3|5325.3|5335.43|5335.43|5322.86|5322.86|0
1604321700000|2020-11-02 12:55:00|5325.59|5325.59|5332.07|5332.07|5338.14|5338.14|5325.59|5325.59|0
1604322000000|2020-11-02 13:00:00|5331.06|5331.06|5328.11|5328.11|5336.37|5336.37|5326.72|5326.72|0
1604322300000|2020-11-02 13:05:00|5326.59|5326.59|5327.43|5327.43|5327.43|5327.43|5324.13|5324.13|0
1604322600000|2020-11-02 13:10:00|5327.32|5327.32|5342.51|5342.51|5342.51|5342.51|5326.41|5326.41|0
1604322900000|2020-11-02 13:15:00|5341.64|5341.64|5345.3|5345.3|5347.03|5347.03|5339.34|5339.34|0
1604323200000|2020-11-02 13:20:00|5345.4|5345.4|5341.78|5341.78|5345.78|5345.78|5339.47|5339.47|0
1604323500000|2020-11-02 13:25:00|5340.76|5340.76|5338.54|5338.54|5342.51|5342.51|5338.33|5338.33|0
1604323800000|2020-11-02 13:30:00|5338.16|5338.16|5341.96|5341.96|5343.61|5343.61|5337.64|5337.64|0
1604324100000|2020-11-02 13:35:00|5342.82|5342.82|5338.39|5338.39|5345.91|5345.91|5337.45|5337.45|0
1604324400000|2020-11-02 13:40:00|5338.01|5338.01|5341.57|5341.57|5341.67|5341.67|5336.31|5336.31|0
1604324700000|2020-11-02 13:45:00|5341.06|5341.06|5343.02|5343.02|5348.68|5348.68|5340.95|5340.95|0
1604325000000|2020-11-02 13:50:00|5342.7|5342.7|5342.03|5342.03|5346.75|5346.75|5342.03|5342.03|0
1604325300000|2020-11-02 13:55:00|5342.32|5342.32|5346.63|5346.63|5347.99|5347.99|5342.32|5342.32|0
1604325600000|2020-11-02 14:00:00|5346.73|5346.73|5341.18|5341.18|5347.24|5347.24|5339.89|5339.89|0
1604325900000|2020-11-02 14:05:00|5341.28|5341.28|5345.08|5345.08|5347.91|5347.91|5341|5341|0
1604326200000|2020-11-02 14:10:00|5345.51|5345.51|5336.35|5336.35|5347.05|5347.05|5336.35|5336.35|0
1604326500000|2020-11-02 14:15:00|5336.55|5336.55|5342.41|5342.41|5343.06|5343.06|5334.77|5334.77|0
1604326800000|2020-11-02 14:20:00|5341.91|5341.91|5335.72|5335.72|5341.91|5341.91|5334.83|5334.83|0
1604327100000|2020-11-02 14:25:00|5335.21|5335.21|5333.87|5333.87|5339.04|5339.04|5333.79|5333.79|0
1604327400000|2020-11-02 14:30:00|5334.38|5334.38|5316.02|5316.02|5335.17|5335.17|5316.02|5316.02|0
1604327700000|2020-11-02 14:35:00|5315.45|5315.45|5317.48|5317.48|5321.41|5321.41|5313.01|5313.01|0
1604328000000|2020-11-02 14:40:00|5317.1|5317.1|5300.71|5300.71|5317.1|5317.1|5300.71|5300.71|0
1604328300000|2020-11-02 14:45:00|5301.72|5301.72|5313.19|5313.19|5315.41|5315.41|5301.62|5301.62|0
1604328600000|2020-11-02 14:50:00|5312.43|5312.43|5326.86|5326.86|5326.86|5326.86|5311.08|5311.08|0
1604328900000|2020-11-02 14:55:00|5326.97|5326.97|5339.61|5339.61|5339.61|5339.61|5318.34|5318.34|0
1604329200000|2020-11-02 15:00:00|5341.62|5341.62|5341.25|5341.25|5349.35|5349.35|5335.53|5335.53|0
1604329500000|2020-11-02 15:05:00|5340.87|5340.87|5334.16|5334.16|5343.92|5343.92|5331.16|5331.16|0
1604329800000|2020-11-02 15:10:00|5334.36|5334.36|5336.36|5336.36|5339.62|5339.62|5334.36|5334.36|0
1604330100000|2020-11-02 15:15:00|5336.09|5336.09|5347.69|5347.69|5349.06|5349.06|5335.58|5335.58|0
1604330400000|2020-11-02 15:20:00|5347.79|5347.79|5347.97|5347.97|5349.72|5349.72|5340.91|5340.91|0
1604330700000|2020-11-02 15:25:00|5348.07|5348.07|5344.06|5344.06|5349.01|5349.01|5342.18|5342.18|0
1604331000000|2020-11-02 15:30:00|5343.96|5343.96|5337.79|5337.79|5343.96|5343.96|5335.13|5335.13|0
1604331300000|2020-11-02 15:35:00|5338.3|5338.3|5339.47|5339.47|5342.25|5342.25|5336.1|5336.1|0
1604331600000|2020-11-02 15:40:00|5338.96|5338.96|5336.25|5336.25|5340.73|5340.73|5331.65|5331.65|0
1604331900000|2020-11-02 15:45:00|5336.15|5336.15|5339.45|5339.45|5343.97|5343.97|5336.15|5336.15|0
1604332200000|2020-11-02 15:50:00|5339.55|5339.55|5336.71|5336.71|5345.17|5345.17|5333.37|5333.37|0
1604332500000|2020-11-02 15:55:00|5337.22|5337.22|5337.01|5337.01|5337.58|5337.58|5333.43|5333.43|0
1604332800000|2020-11-02 16:00:00|5336.91|5336.91|5334.22|5334.22|5337.48|5337.48|5325.81|5325.81|0
1604333100000|2020-11-02 16:05:00|5333.93|5333.93|5341.45|5341.45|5341.45|5341.45|5333.93|5333.93|0
1604333400000|2020-11-02 16:10:00|5341.83|5341.83|5341.5|5341.5|5344.65|5344.65|5332.44|5332.44|0
1604333700000|2020-11-02 16:15:00|5341.61|5341.61|5334.52|5334.52|5341.61|5341.61|5331.33|5331.33|0
1604334000000|2020-11-02 16:20:00|5334.81|5334.81|5336.22|5336.22|5337.72|5337.72|5331.64|5331.64|0
1604334300000|2020-11-02 16:25:00|5335.93|5335.93|5332.12|5332.12|5337.02|5337.02|5329.52|5329.52|0
1604391300000|2020-11-03 08:15:00|5427.53|5427.53|5427.53|5427.53|5442.93|5442.93|5425.91|5425.91|0
1604391600000|2020-11-03 08:20:00|5426.52|5426.52|5421.03|5421.03|5432.6|5432.6|5415.25|5415.25|0
1604391900000|2020-11-03 08:25:00|5420.65|5420.65|5426.88|5426.88|5429.79|5429.79|5419.88|5419.88|0
1604392200000|2020-11-03 08:30:00|5427.08|5427.08|5425.76|5425.76|5428.32|5428.32|5421.79|5421.79|0
1604392500000|2020-11-03 08:35:00|5425.47|5425.47|5426.53|5426.53|5428.49|5428.49|5422.3|5422.3|0
1604392800000|2020-11-03 08:40:00|5427.04|5427.04|5425.9|5425.9|5433.78|5433.78|5425.9|5425.9|0
1604393100000|2020-11-03 08:45:00|5425.52|5425.52|5427.92|5427.92|5430.44|5430.44|5422.26|5422.26|0
1604393400000|2020-11-03 08:50:00|5427.54|5427.54|5424.15|5424.15|5431.86|5431.86|5421.77|5421.77|0
1604393700000|2020-11-03 08:55:00|5424.44|5424.44|5417.39|5417.39|5425.4|5425.4|5416.33|5416.33|0
1604394000000|2020-11-03 09:00:00|5417.9|5417.9|5409.87|5409.87|5423.17|5423.17|5409.87|5409.87|0
1604394300000|2020-11-03 09:05:00|5409.49|5409.49|5406.13|5406.13|5410.45|5410.45|5399.12|5399.12|0
1604394600000|2020-11-03 09:10:00|5405.84|5405.84|5401.63|5401.63|5405.95|5405.95|5394.88|5394.88|0
1604394900000|2020-11-03 09:15:00|5400.61|5400.61|5405.18|5405.18|5405.18|5405.18|5400.61|5400.61|0
1604395200000|2020-11-03 09:20:00|5406.04|5406.04|5413.11|5413.11|5423.47|5423.47|5406.04|5406.04|0
1604395500000|2020-11-03 09:25:00|5413.19|5413.19|5418.32|5418.32|5421.43|5421.43|5412.33|5412.33|0
1604395800000|2020-11-03 09:30:00|5418.42|5418.42|5430.93|5430.93|5436.14|5436.14|5418.14|5418.14|0
1604396100000|2020-11-03 09:35:00|5431.22|5431.22|5440.72|5440.72|5440.72|5440.72|5430.93|5430.93|0
1604396400000|2020-11-03 09:40:00|5439.71|5439.71|5439.72|5439.72|5439.93|5439.93|5434.77|5434.77|0
1604396700000|2020-11-03 09:45:00|5440.1|5440.1|5441.97|5441.97|5443.27|5443.27|5436.11|5436.11|0
1604397000000|2020-11-03 09:50:00|5441.87|5441.87|5454.6|5454.6|5454.98|5454.98|5441.28|5441.28|0
1604397300000|2020-11-03 09:55:00|5455.76|5455.76|5451.14|5451.14|5455.87|5455.87|5446|5446|0
1604397600000|2020-11-03 10:00:00|5451.42|5451.42|5445.07|5445.07|5452.7|5452.7|5444.21|5444.21|0
1604397900000|2020-11-03 10:05:00|5446.59|5446.59|5443.72|5443.72|5448.28|5448.28|5443.32|5443.32|0
1604398200000|2020-11-03 10:10:00|5443.43|5443.43|5451.91|5451.91|5451.91|5451.91|5439.24|5439.24|0
1604398500000|2020-11-03 10:15:00|5451.53|5451.53|5455.35|5455.35|5457.01|5457.01|5448.15|5448.15|0
1604398800000|2020-11-03 10:20:00|5455.63|5455.63|5447.97|5447.97|5455.63|5455.63|5447.97|5447.97|0
1604399100000|2020-11-03 10:25:00|5447.69|5447.69|5459.74|5459.74|5459.74|5459.74|5447.69|5447.69|0
1604399400000|2020-11-03 10:30:00|5458.22|5458.22|5453.67|5453.67|5458.98|5458.98|5453.06|5453.06|0
1604399700000|2020-11-03 10:35:00|5452.87|5452.87|5454|5454|5455.01|5455.01|5447.66|5447.66|0
1604400000000|2020-11-03 10:40:00|5453.59|5453.59|5444.11|5444.11|5453.59|5453.59|5444.11|5444.11|0
1604400300000|2020-11-03 10:45:00|5443.6|5443.6|5435.57|5435.57|5444.71|5444.71|5431.57|5431.57|0
1604400600000|2020-11-03 10:50:00|5435.28|5435.28|5432.83|5432.83|5438.03|5438.03|5432.32|5432.32|0
1604400900000|2020-11-03 10:55:00|5432.54|5432.54|5431.3|5431.3|5435.45|5435.45|5430.6|5430.6|0
1604401200000|2020-11-03 11:00:00|5430.8|5430.8|5437.49|5437.49|5437.49|5437.49|5429.64|5429.64|0
1604401500000|2020-11-03 11:05:00|5437.28|5437.28|5452.65|5452.65|5454.78|5454.78|5437.28|5437.28|0
1604401800000|2020-11-03 11:10:00|5452.54|5452.54|5445.28|5445.28|5453.05|5453.05|5443.8|5443.8|0
1604402100000|2020-11-03 11:15:00|5446.8|5446.8|5454.35|5454.35|5456.01|5456.01|5446.7|5446.7|0
1604402400000|2020-11-03 11:20:00|5453.34|5453.34|5459.42|5459.42|5460.43|5460.43|5452.83|5452.83|0
1604402700000|2020-11-03 11:25:00|5459.04|5459.04|5467.05|5467.05|5467.36|5467.36|5459.04|5459.04|0
1604403000000|2020-11-03 11:30:00|5465.02|5465.02|5464.32|5464.32|5465.09|5465.09|5460.88|5460.88|0
1604403300000|2020-11-03 11:35:00|5464.22|5464.22|5477.91|5477.91|5477.91|5477.91|5462.78|5462.78|0
1604403600000|2020-11-03 11:40:00|5478.3|5478.3|5478.22|5478.22|5480.92|5480.92|5473.68|5473.68|0
1604403900000|2020-11-03 11:45:00|5478.73|5478.73|5485.18|5485.18|5485.18|5485.18|5478.67|5478.67|0
1604404200000|2020-11-03 11:50:00|5485.08|5485.08|5489.63|5489.63|5489.74|5489.74|5484.58|5484.58|0
1604404500000|2020-11-03 11:55:00|5488.62|5488.62|5486.13|5486.13|5489.03|5489.03|5481.53|5481.53|0
1604404800000|2020-11-03 12:00:00|5487.65|5487.65|5490.01|5490.01|5491.7|5491.7|5486.13|5486.13|0
1604405100000|2020-11-03 12:05:00|5490.58|5490.58|5487.74|5487.74|5493.59|5493.59|5486.73|5486.73|0
1604405400000|2020-11-03 12:10:00|5488.75|5488.75|5494.76|5494.76|5495.12|5495.12|5488.75|5488.75|0
1604405700000|2020-11-03 12:15:00|5495.27|5495.27|5496.26|5496.26|5496.37|5496.37|5491.2|5491.2|0
1604406000000|2020-11-03 12:20:00|5495.98|5495.98|5502.27|5502.27|5503.25|5503.25|5493.2|5493.2|0
1604406300000|2020-11-03 12:25:00|5502.56|5502.56|5502.36|5502.36|5504.63|5504.63|5499.97|5499.97|0
1604406600000|2020-11-03 12:30:00|5502.07|5502.07|5503.59|5503.59|5504.5|5504.5|5501.46|5501.46|0
1604406900000|2020-11-03 12:35:00|5502.34|5502.34|5503.58|5503.58|5504.81|5504.81|5498.37|5498.37|0
1604407200000|2020-11-03 12:40:00|5504.59|5504.59|5510.19|5510.19|5510.57|5510.57|5500.28|5500.28|0
1604407500000|2020-11-03 12:45:00|5507.66|5507.66|5517.13|5517.13|5517.13|5517.13|5507.07|5507.07|0
1604407800000|2020-11-03 12:50:00|5518.4|5518.4|5530.62|5530.62|5533.04|5533.04|5518.4|5518.4|0
1604408100000|2020-11-03 12:55:00|5529.35|5529.35|5535.31|5535.31|5538.81|5538.81|5529.06|5529.06|0
1604408400000|2020-11-03 13:00:00|5534.05|5534.05|5519.84|5519.84|5534.05|5534.05|5515.12|5515.12|0
1604408700000|2020-11-03 13:05:00|5520.7|5520.7|5521.16|5521.16|5524.07|5524.07|5515.85|5515.85|0
1604409000000|2020-11-03 13:10:00|5523.23|5523.23|5536.32|5536.32|5536.32|5536.32|5522.79|5522.79|0
1604409300000|2020-11-03 13:15:00|5536.61|5536.61|5530.71|5530.71|5539.14|5539.14|5527.29|5527.29|0
1604409600000|2020-11-03 13:20:00|5532.18|5532.18|5537.05|5537.05|5542.23|5542.23|5532.18|5532.18|0
1604409900000|2020-11-03 13:25:00|5537.43|5537.43|5542.94|5542.94|5542.94|5542.94|5536.52|5536.52|0
1604410200000|2020-11-03 13:30:00|5541.68|5541.68|5536.67|5536.67|5543.74|5543.74|5534.72|5534.72|0
1604410500000|2020-11-03 13:35:00|5537.05|5537.05|5536.59|5536.59|5540.25|5540.25|5534.13|5534.13|0
1604410800000|2020-11-03 13:40:00|5535.33|5535.33|5540.14|5540.14|5540.34|5540.34|5533.85|5533.85|0
1604411100000|2020-11-03 13:45:00|5540.71|5540.71|5546.37|5546.37|5547.53|5547.53|5539.1|5539.1|0
1604411400000|2020-11-03 13:50:00|5545.99|5545.99|5540.76|5540.76|5548.61|5548.61|5539.5|5539.5|0
1604411700000|2020-11-03 13:55:00|5540.38|5540.38|5538.84|5538.84|5540.96|5540.96|5537.58|5537.58|0
1604412000000|2020-11-03 14:00:00|5537.68|5537.68|5538.45|5538.45|5538.74|5538.74|5533.98|5533.98|0
1604412300000|2020-11-03 14:05:00|5538.55|5538.55|5540|5540|5542.41|5542.41|5537.17|5537.17|0
1604412600000|2020-11-03 14:10:00|5540.29|5540.29|5538.03|5538.03|5540.58|5540.58|5535.42|5535.42|0
1604412900000|2020-11-03 14:15:00|5538.13|5538.13|5530.58|5530.58|5540.26|5540.26|5530.2|5530.2|0
1604413200000|2020-11-03 14:20:00|5530.87|5530.87|5512.88|5512.88|5530.87|5530.87|5512.88|5512.88|0
1604413500000|2020-11-03 14:25:00|5512.47|5512.47|5521.11|5521.11|5521.11|5521.11|5506.3|5506.3|0
1604413800000|2020-11-03 14:30:00|5521.98|5521.98|5512.46|5512.46|5521.98|5521.98|5507.4|5507.4|0
1604414100000|2020-11-03 14:35:00|5513.72|5513.72|5520|5520|5520.38|5520.38|5512.63|5512.63|0
1604414400000|2020-11-03 14:40:00|5520.29|5520.29|5527.06|5527.06|5527.85|5527.85|5519|5519|0
1604414700000|2020-11-03 14:45:00|5526.68|5526.68|5533.93|5533.93|5533.93|5533.93|5525.21|5525.21|0
1604415000000|2020-11-03 14:50:00|5533.83|5533.83|5545.71|5545.71|5545.71|5545.71|5533.42|5533.42|0
1604415300000|2020-11-03 14:55:00|5545.5|5545.5|5563.83|5563.83|5572.1|5572.1|5543.56|5543.56|0
1604415600000|2020-11-03 15:00:00|5563.45|5563.45|5555.22|5555.22|5565.68|5565.68|5553.36|5553.36|0
1604415900000|2020-11-03 15:05:00|5555.43|5555.43|5544.37|5544.37|5557.97|5557.97|5544.37|5544.37|0
1604416200000|2020-11-03 15:10:00|5542.05|5542.05|5543.88|5543.88|5543.88|5543.88|5528.42|5528.42|0
1604416500000|2020-11-03 15:15:00|5545.15|5545.15|5536.66|5536.66|5549.5|5549.5|5536.66|5536.66|0
1604416800000|2020-11-03 15:20:00|5536.77|5536.77|5535.13|5535.13|5539.87|5539.87|5531.22|5531.22|0
1604417100000|2020-11-03 15:25:00|5535.02|5535.02|5537.44|5537.44|5540.74|5540.74|5530.87|5530.87|0
1604417400000|2020-11-03 15:30:00|5537.55|5537.55|5525.47|5525.47|5541.11|5541.11|5525.47|5525.47|0
1604417700000|2020-11-03 15:35:00|5525.76|5525.76|5535.83|5535.83|5537.86|5537.86|5524.51|5524.51|0
1604418000000|2020-11-03 15:40:00|5534.56|5534.56|5526.38|5526.38|5534.56|5534.56|5525.43|5525.43|0
1604418300000|2020-11-03 15:45:00|5525.12|5525.12|5541.29|5541.29|5543.02|5543.02|5525.12|5525.12|0
1604418600000|2020-11-03 15:50:00|5541.59|5541.59|5547.37|5547.37|5547.37|5547.37|5538.41|5538.41|0
1604418900000|2020-11-03 15:55:00|5547.26|5547.26|5554.13|5554.13|5554.61|5554.61|5544.07|5544.07|0
1604419200000|2020-11-03 16:00:00|5553.75|5553.75|5549.77|5549.77|5559.51|5559.51|5542.83|5542.83|0
1604419500000|2020-11-03 16:05:00|5550.15|5550.15|5533.57|5533.57|5550.81|5550.81|5533.57|5533.57|0
1604419800000|2020-11-03 16:10:00|5532.99|5532.99|5541.57|5541.57|5545.92|5545.92|5531.73|5531.73|0
1604420100000|2020-11-03 16:15:00|5541.67|5541.67|5549.46|5549.46|5549.77|5549.77|5540.2|5540.2|0
1604420400000|2020-11-03 16:20:00|5549.56|5549.56|5547.92|5547.92|5552.85|5552.85|5547.31|5547.31|0
1604420700000|2020-11-03 16:25:00|5548.59|5548.59|5537.99|5537.99|5550.94|5550.94|5537.99|5537.99|0
1604477700000|2020-11-04 08:15:00|5461.68|5461.68|5474.28|5474.28|5474.57|5474.57|5447.18|5447.18|0
1604478000000|2020-11-04 08:20:00|5475.42|5475.42|5506.73|5506.73|5513.61|5513.61|5471.29|5471.29|0
1604478300000|2020-11-04 08:25:00|5505.47|5505.47|5496.91|5496.91|5505.47|5505.47|5480.34|5480.34|0
1604478600000|2020-11-04 08:30:00|5498.17|5498.17|5475.72|5475.72|5499.63|5499.63|5461.45|5461.45|0
1604478900000|2020-11-04 08:35:00|5479.77|5479.77|5465.28|5465.28|5484.3|5484.3|5465.09|5465.09|0
1604479200000|2020-11-04 08:40:00|5466.8|5466.8|5437.54|5437.54|5471.25|5471.25|5437.26|5437.26|0
1604479500000|2020-11-04 08:45:00|5438.69|5438.69|5454.22|5454.22|5455.58|5455.58|5438.49|5438.49|0
1604479800000|2020-11-04 08:50:00|5453.94|5453.94|5461|5461|5465.52|5465.52|5453.19|5453.19|0
1604480100000|2020-11-04 08:55:00|5462.52|5462.52|5461.91|5461.91|5469.87|5469.87|5459.45|5459.45|0
1604480400000|2020-11-04 09:00:00|5462.01|5462.01|5460.9|5460.9|5464.65|5464.65|5457.34|5457.34|0
1604480700000|2020-11-04 09:05:00|5461.18|5461.18|5454.74|5454.74|5463.72|5463.72|5453.86|5453.86|0
1604481000000|2020-11-04 09:10:00|5454.36|5454.36|5458.74|5458.74|5462.72|5462.72|5448.6|5448.6|0
1604481300000|2020-11-04 09:15:00|5459.02|5459.02|5466.92|5466.92|5470.23|5470.23|5450.92|5450.92|0
1604481600000|2020-11-04 09:20:00|5465.91|5465.91|5470|5470|5470|5470|5460.82|5460.82|0
1604481900000|2020-11-04 09:25:00|5470.57|5470.57|5490.1|5490.1|5490.87|5490.87|5470.57|5470.57|0
1604482200000|2020-11-04 09:30:00|5490.52|5490.52|5494.82|5494.82|5497.79|5497.79|5490|5490|0
1604482500000|2020-11-04 09:35:00|5494.24|5494.24|5501.4|5501.4|5509.5|5509.5|5493.72|5493.72|0
1604482800000|2020-11-04 09:40:00|5501.78|5501.78|5495.11|5495.11|5501.78|5501.78|5485.07|5485.07|0
1604483100000|2020-11-04 09:45:00|5495.4|5495.4|5497.79|5497.79|5498.61|5498.61|5491.34|5491.34|0
1604483400000|2020-11-04 09:50:00|5497.5|5497.5|5503.36|5503.36|5514.81|5514.81|5497.5|5497.5|0
1604483700000|2020-11-04 09:55:00|5503.64|5503.64|5496.48|5496.48|5504.31|5504.31|5496.48|5496.48|0
1604484000000|2020-11-04 10:00:00|5496.17|5496.17|5484.64|5484.64|5496.17|5496.17|5480.59|5480.59|0
1604484300000|2020-11-04 10:05:00|5483.92|5483.92|5483.26|5483.26|5489.67|5489.67|5483.26|5483.26|0
1604484600000|2020-11-04 10:10:00|5483.47|5483.47|5473.45|5473.45|5483.47|5483.47|5469.07|5469.07|0
1604484900000|2020-11-04 10:15:00|5471.93|5471.93|5471.35|5471.35|5482.62|5482.62|5468.27|5468.27|0
1604485200000|2020-11-04 10:20:00|5471.14|5471.14|5458.16|5458.16|5474.27|5474.27|5458.16|5458.16|0
1604485500000|2020-11-04 10:25:00|5457.88|5457.88|5451.01|5451.01|5458.57|5458.57|5451.01|5451.01|0
1604485800000|2020-11-04 10:30:00|5449.87|5449.87|5448.77|5448.77|5450.9|5450.9|5437.58|5437.58|0
1604486100000|2020-11-04 10:35:00|5448.49|5448.49|5460.89|5460.89|5461.91|5461.91|5447.53|5447.53|0
1604486400000|2020-11-04 10:40:00|5462.92|5462.92|5467.78|5467.78|5471.01|5471.01|5456.07|5456.07|0
1604486700000|2020-11-04 10:45:00|5467.49|5467.49|5485.28|5485.28|5485.28|5485.28|5466.98|5466.98|0
1604487000000|2020-11-04 10:50:00|5486.04|5486.04|5495.36|5495.36|5495.74|5495.74|5485.24|5485.24|0
1604487300000|2020-11-04 10:55:00|5496.62|5496.62|5488.12|5488.12|5496.62|5496.62|5488.12|5488.12|0
1604487600000|2020-11-04 11:00:00|5489.39|5489.39|5493.94|5493.94|5499.79|5499.79|5489.39|5489.39|0
1604487900000|2020-11-04 11:05:00|5492.9|5492.9|5498.21|5498.21|5503.36|5503.36|5492.9|5492.9|0
1604488200000|2020-11-04 11:10:00|5498.5|5498.5|5503.59|5503.59|5505.43|5505.43|5498.5|5498.5|0
1604488500000|2020-11-04 11:15:00|5503.49|5503.49|5492.75|5492.75|5503.49|5503.49|5488.39|5488.39|0
1604488800000|2020-11-04 11:20:00|5493.04|5493.04|5489.21|5489.21|5495.48|5495.48|5486.48|5486.48|0
1604489100000|2020-11-04 11:25:00|5488.83|5488.83|5495.81|5495.81|5498.43|5498.43|5488.73|5488.73|0
1604489400000|2020-11-04 11:30:00|5495.92|5495.92|5507.03|5507.03|5507.03|5507.03|5495.92|5495.92|0
1604489700000|2020-11-04 11:35:00|5507.13|5507.13|5511.8|5511.8|5514.33|5514.33|5507.13|5507.13|0
1604490000000|2020-11-04 11:40:00|5513.24|5513.24|5527.22|5527.22|5527.6|5527.6|5513.03|5513.03|0
1604490300000|2020-11-04 11:45:00|5527.6|5527.6|5525.68|5525.68|5530.67|5530.67|5524.53|5524.53|0
1604490600000|2020-11-04 11:50:00|5525.97|5525.97|5526.23|5526.23|5533.81|5533.81|5525.64|5525.64|0
1604490900000|2020-11-04 11:55:00|5526.13|5526.13|5518.95|5518.95|5526.13|5526.13|5518.38|5518.38|0
1604491200000|2020-11-04 12:00:00|5520.21|5520.21|5520.83|5520.83|5526.01|5526.01|5518.84|5518.84|0
1604491500000|2020-11-04 12:05:00|5520.21|5520.21|5521.98|5521.98|5523.22|5523.22|5516.59|5516.59|0
1604491800000|2020-11-04 12:10:00|5521.84|5521.84|5529.23|5529.23|5533.58|5533.58|5521.84|5521.84|0
1604492100000|2020-11-04 12:15:00|5527.68|5527.68|5529.62|5529.62|5529.62|5529.62|5524.86|5524.86|0
1604492400000|2020-11-04 12:20:00|5529.73|5529.73|5533.42|5533.42|5533.42|5533.42|5527.89|5527.89|0
1604492700000|2020-11-04 12:25:00|5533.32|5533.32|5543.81|5543.81|5543.81|5543.81|5533.32|5533.32|0
1604493000000|2020-11-04 12:30:00|5544.1|5544.1|5546.37|5546.37|5546.57|5546.57|5542.94|5542.94|0
1604493300000|2020-11-04 12:35:00|5547.13|5547.13|5570.28|5570.28|5570.28|5570.28|5547.13|5547.13|0
1604493600000|2020-11-04 12:40:00|5570.66|5570.66|5565.59|5565.59|5571.02|5571.02|5560.59|5560.59|0
1604493900000|2020-11-04 12:45:00|5565.3|5565.3|5569.43|5569.43|5572.35|5572.35|5565.3|5565.3|0
1604494200000|2020-11-04 12:50:00|5569.33|5569.33|5580.4|5580.4|5581.67|5581.67|5567.49|5567.49|0
1604494500000|2020-11-04 12:55:00|5580.69|5580.69|5588.94|5588.94|5593.2|5593.2|5579.04|5579.04|0
1604494800000|2020-11-04 13:00:00|5589.04|5589.04|5598.89|5598.89|5601.69|5601.69|5584.2|5584.2|0
1604495100000|2020-11-04 13:05:00|5601.43|5601.43|5613.2|5613.2|5613.21|5613.21|5601.43|5601.43|0
1604495400000|2020-11-04 13:10:00|5612.34|5612.34|5615.62|5615.62|5618.77|5618.77|5611.2|5611.2|0
1604495700000|2020-11-04 13:15:00|5615.72|5615.72|5618.26|5618.26|5623.6|5623.6|5613.09|5613.09|0
1604496000000|2020-11-04 13:20:00|5619.53|5619.53|5640.31|5640.31|5640.31|5640.31|5618.54|5618.54|0
1604496300000|2020-11-04 13:25:00|5637.99|5637.99|5633.14|5633.14|5638.27|5638.27|5630.39|5630.39|0
1604496600000|2020-11-04 13:30:00|5633.34|5633.34|5622.48|5622.48|5633.34|5633.34|5618.89|5618.89|0
1604496900000|2020-11-04 13:35:00|5622.38|5622.38|5621.79|5621.79|5624|5624|5617.2|5617.2|0
1604497200000|2020-11-04 13:40:00|5621.58|5621.58|5618.66|5618.66|5624.6|5624.6|5616.34|5616.34|0
1604497500000|2020-11-04 13:45:00|5618.35|5618.35|5623.85|5623.85|5626.56|5626.56|5618.35|5618.35|0
1604497800000|2020-11-04 13:50:00|5624.23|5624.23|5630.41|5630.41|5631.78|5631.78|5623.35|5623.35|0
1604498100000|2020-11-04 13:55:00|5630.3|5630.3|5629.52|5629.52|5633.6|5633.6|5627.64|5627.64|0
1604498400000|2020-11-04 14:00:00|5628.26|5628.26|5635.18|5635.18|5638.73|5638.73|5624.45|5624.45|0
1604498700000|2020-11-04 14:05:00|5633.62|5633.62|5628.13|5628.13|5639.25|5639.25|5628.13|5628.13|0
1604499000000|2020-11-04 14:10:00|5629.39|5629.39|5622.6|5622.6|5629.97|5629.97|5612.23|5612.23|0
1604499300000|2020-11-04 14:15:00|5623.86|5623.86|5621.59|5621.59|5624.54|5624.54|5620.14|5620.14|0
1604499600000|2020-11-04 14:20:00|5622.86|5622.86|5628.63|5628.63|5628.63|5628.63|5620.33|5620.33|0
1604499900000|2020-11-04 14:25:00|5627.36|5627.36|5625.17|5625.17|5627.36|5627.36|5620.94|5620.94|0
1604500200000|2020-11-04 14:30:00|5625.74|5625.74|5604.03|5604.03|5634.99|5634.99|5604.03|5604.03|0
1604500500000|2020-11-04 14:35:00|5605.3|5605.3|5589.15|5589.15|5605.4|5605.4|5585.66|5585.66|0
1604500800000|2020-11-04 14:40:00|5589.36|5589.36|5598.27|5598.27|5600.19|5600.19|5586.31|5586.31|0
1604501100000|2020-11-04 14:45:00|5597.01|5597.01|5611.44|5611.44|5616.49|5616.49|5595.27|5595.27|0
1604501400000|2020-11-04 14:50:00|5611.54|5611.54|5608.95|5608.95|5611.54|5611.54|5604.32|5604.32|0
1604501700000|2020-11-04 14:55:00|5609.24|5609.24|5625.24|5625.24|5625.24|5625.24|5605.48|5605.48|0
1604502000000|2020-11-04 15:00:00|5627.09|5627.09|5622.99|5622.99|5627.19|5627.19|5618.18|5618.18|0
1604502300000|2020-11-04 15:05:00|5623.75|5623.75|5632.07|5632.07|5632.45|5632.45|5622.23|5622.23|0
1604502600000|2020-11-04 15:10:00|5631.69|5631.69|5644.34|5644.34|5650.95|5650.95|5631.69|5631.69|0
1604502900000|2020-11-04 15:15:00|5644.65|5644.65|5647.17|5647.17|5648.48|5648.48|5640.2|5640.2|0
1604503200000|2020-11-04 15:20:00|5647.27|5647.27|5651.05|5651.05|5655.02|5655.02|5644.39|5644.39|0
1604503500000|2020-11-04 15:25:00|5650.84|5650.84|5627.48|5627.48|5651.05|5651.05|5627.35|5627.35|0
1604503800000|2020-11-04 15:30:00|5626.5|5626.5|5638.56|5638.56|5642.5|5642.5|5622.58|5622.58|0
1604504100000|2020-11-04 15:35:00|5638.46|5638.46|5617.03|5617.03|5638.46|5638.46|5615.47|5615.47|0
1604504400000|2020-11-04 15:40:00|5617.31|5617.31|5618.13|5618.13|5620.28|5620.28|5609.65|5609.65|0
1604504700000|2020-11-04 15:45:00|5619.68|5619.68|5632.43|5632.43|5635.45|5635.45|5619.68|5619.68|0
1604505000000|2020-11-04 15:50:00|5632.64|5632.64|5640.72|5640.72|5641.49|5641.49|5628.45|5628.45|0
1604505300000|2020-11-04 15:55:00|5640.62|5640.62|5637.4|5637.4|5640.62|5640.62|5631.32|5631.32|0
1604505600000|2020-11-04 16:00:00|5637.78|5637.78|5627.57|5627.57|5642.56|5642.56|5626.1|5626.1|0
1604505900000|2020-11-04 16:05:00|5628.84|5628.84|5623.04|5623.04|5630.47|5630.47|5622.08|5622.08|0
1604506200000|2020-11-04 16:10:00|5622.75|5622.75|5615.93|5615.93|5624.29|5624.29|5613.94|5613.94|0
1604506500000|2020-11-04 16:15:00|5616.31|5616.31|5620.88|5620.88|5623.54|5623.54|5612.71|5612.71|0
1604506800000|2020-11-04 16:20:00|5620.59|5620.59|5622.53|5622.53|5622.53|5622.53|5617.72|5617.72|0
1604507100000|2020-11-04 16:25:00|5622.63|5622.63|5616.82|5616.82|5628.38|5628.38|5616.82|5616.82|0
1604564100000|2020-11-05 08:15:00|5664.56|5664.56|5653.88|5653.88|5670.11|5670.11|5651.95|5651.95|0
1604564400000|2020-11-05 08:20:00|5652.61|5652.61|5668.87|5668.87|5673.81|5673.81|5652.61|5652.61|0
1604564700000|2020-11-05 08:25:00|5668.49|5668.49|5661.28|5661.28|5676.35|5676.35|5661.28|5661.28|0
1604565000000|2020-11-05 08:30:00|5661.49|5661.49|5640.69|5640.69|5661.49|5661.49|5637.5|5637.5|0
1604565300000|2020-11-05 08:35:00|5640.4|5640.4|5646.33|5646.33|5648.56|5648.56|5640.4|5640.4|0
1604565600000|2020-11-05 08:40:00|5646.12|5646.12|5646.41|5646.41|5647.08|5647.08|5643.21|5643.21|0
1604565900000|2020-11-05 08:45:00|5645.14|5645.14|5637.13|5637.13|5645.14|5645.14|5629.65|5629.65|0
1604566200000|2020-11-05 08:50:00|5636.75|5636.75|5636.31|5636.31|5643.59|5643.59|5634.62|5634.62|0
1604566500000|2020-11-05 08:55:00|5635.55|5635.55|5639.39|5639.39|5640|5640|5615.92|5615.92|0
1604566800000|2020-11-05 09:00:00|5638.81|5638.81|5636.94|5636.94|5642.05|5642.05|5634.62|5634.62|0
1604567100000|2020-11-05 09:05:00|5638.2|5638.2|5638.75|5638.75|5640.09|5640.09|5637.54|5637.54|0
1604567400000|2020-11-05 09:10:00|5638.46|5638.46|5633.66|5633.66|5639.61|5639.61|5630.54|5630.54|0
1604567700000|2020-11-05 09:15:00|5633.86|5633.86|5637.85|5637.85|5647.25|5647.25|5633.86|5633.86|0
1604568000000|2020-11-05 09:20:00|5636.99|5636.99|5629.59|5629.59|5636.99|5636.99|5622.51|5622.51|0
1604568300000|2020-11-05 09:25:00|5629.48|5629.48|5627.77|5627.77|5632.19|5632.19|5625.75|5625.75|0
1604568600000|2020-11-05 09:30:00|5629.04|5629.04|5632.46|5632.46|5633.35|5633.35|5628.29|5628.29|0
1604568900000|2020-11-05 09:35:00|5634.99|5634.99|5636.76|5636.76|5639.02|5639.02|5632.94|5632.94|0
1604569200000|2020-11-05 09:40:00|5636.66|5636.66|5643.62|5643.62|5645.88|5645.88|5636.08|5636.08|0
1604569500000|2020-11-05 09:45:00|5643.72|5643.72|5640.98|5640.98|5646.31|5646.31|5640.26|5640.26|0
1604569800000|2020-11-05 09:50:00|5640.6|5640.6|5652.17|5652.17|5652.29|5652.29|5640.6|5640.6|0
1604570100000|2020-11-05 09:55:00|5652.07|5652.07|5646.4|5646.4|5653.71|5653.71|5645.08|5645.08|0
1604570400000|2020-11-05 10:00:00|5647.26|5647.26|5651.43|5651.43|5651.64|5651.64|5639.85|5639.85|0
1604570700000|2020-11-05 10:05:00|5651.15|5651.15|5664.39|5664.39|5664.97|5664.97|5651.04|5651.04|0
1604571000000|2020-11-05 10:10:00|5664.1|5664.1|5657.26|5657.26|5667.6|5667.6|5654.15|5654.15|0
1604571300000|2020-11-05 10:15:00|5656.97|5656.97|5655.97|5655.97|5658.39|5658.39|5653.7|5653.7|0
1604571600000|2020-11-05 10:20:00|5655.59|5655.59|5662.98|5662.98|5662.98|5662.98|5652.96|5652.96|0
1604571900000|2020-11-05 10:25:00|5662.69|5662.69|5645.96|5645.96|5662.69|5662.69|5645.46|5645.46|0
1604572200000|2020-11-05 10:30:00|5645.38|5645.38|5651.57|5651.57|5651.57|5651.57|5643.65|5643.65|0
1604572500000|2020-11-05 10:35:00|5652.29|5652.29|5652.64|5652.64|5661.58|5661.58|5652.29|5652.29|0
1604572800000|2020-11-05 10:40:00|5653.02|5653.02|5643.29|5643.29|5656.21|5656.21|5643.29|5643.29|0
1604573100000|2020-11-05 10:45:00|5643.09|5643.09|5649.76|5649.76|5655.7|5655.7|5642.8|5642.8|0
1604573400000|2020-11-05 10:50:00|5649.66|5649.66|5648.02|5648.02|5650.91|5650.91|5646.75|5646.75|0
1604573700000|2020-11-05 10:55:00|5648.41|5648.41|5657.8|5657.8|5658.09|5658.09|5646.18|5646.18|0
1604574000000|2020-11-05 11:00:00|5657.91|5657.91|5649.37|5649.37|5657.91|5657.91|5646.72|5646.72|0
1604574300000|2020-11-05 11:05:00|5648.99|5648.99|5644.06|5644.06|5650.45|5650.45|5644.06|5644.06|0
1604574600000|2020-11-05 11:10:00|5644.17|5644.17|5656.31|5656.31|5659.47|5659.47|5644.17|5644.17|0
1604574900000|2020-11-05 11:15:00|5655.64|5655.64|5658.15|5658.15|5659.68|5659.68|5654.45|5654.45|0
1604575200000|2020-11-05 11:20:00|5658.72|5658.72|5667.25|5667.25|5668.52|5668.52|5658.03|5658.03|0
1604575500000|2020-11-05 11:25:00|5668.01|5668.01|5665.07|5665.07|5672.2|5672.2|5664.43|5664.43|0
1604575800000|2020-11-05 11:30:00|5665.65|5665.65|5655.83|5655.83|5666.24|5666.24|5655.83|5655.83|0
1604576100000|2020-11-05 11:35:00|5656.11|5656.11|5655.72|5655.72|5656.11|5656.11|5650.17|5650.17|0
1604576400000|2020-11-05 11:40:00|5655.83|5655.83|5658.06|5658.06|5661.65|5661.65|5655.54|5655.54|0
1604576700000|2020-11-05 11:45:00|5657.95|5657.95|5650.26|5650.26|5657.95|5657.95|5650.26|5650.26|0
1604577000000|2020-11-05 11:50:00|5650.36|5650.36|5645.91|5645.91|5650.36|5650.36|5644.36|5644.36|0
1604577300000|2020-11-05 11:55:00|5644.77|5644.77|5650.96|5650.96|5650.96|5650.96|5644.46|5644.46|0
1604577600000|2020-11-05 12:00:00|5651.06|5651.06|5637.72|5637.72|5651.06|5651.06|5634.64|5634.64|0
1604577900000|2020-11-05 12:05:00|5637.14|5637.14|5627.19|5627.19|5638.5|5638.5|5627.19|5627.19|0
1604578200000|2020-11-05 12:10:00|5627.39|5627.39|5624.99|5624.99|5627.39|5627.39|5624.1|5624.1|0
1604578500000|2020-11-05 12:15:00|5625.28|5625.28|5632.01|5632.01|5632.01|5632.01|5624.3|5624.3|0
1604578800000|2020-11-05 12:20:00|5631.43|5631.43|5630.4|5630.4|5633.48|5633.48|5627.68|5627.68|0
1604579100000|2020-11-05 12:25:00|5631.98|5631.98|5642.34|5642.34|5642.34|5642.34|5629.06|5629.06|0
1604579400000|2020-11-05 12:30:00|5642.65|5642.65|5639.24|5639.24|5645.83|5645.83|5639.14|5639.14|0
1604579700000|2020-11-05 12:35:00|5639.53|5639.53|5655.97|5655.97|5656.37|5656.37|5639.53|5639.53|0
1604580000000|2020-11-05 12:40:00|5656.73|5656.73|5667.88|5667.88|5668.17|5668.17|5656.71|5656.71|0
1604580300000|2020-11-05 12:45:00|5669.83|5669.83|5669.05|5669.05|5674.03|5674.03|5668.98|5668.98|0
1604580600000|2020-11-05 12:50:00|5668.84|5668.84|5664.73|5664.73|5668.84|5668.84|5655.48|5655.48|0
1604580900000|2020-11-05 12:55:00|5664.93|5664.93|5664.08|5664.08|5669.37|5669.37|5664.08|5664.08|0
1604581200000|2020-11-05 13:00:00|5663.98|5663.98|5657.02|5657.02|5663.98|5663.98|5657.02|5657.02|0
1604581500000|2020-11-05 13:05:00|5656.45|5656.45|5655.29|5655.29|5656.98|5656.98|5653.67|5653.67|0
1604581800000|2020-11-05 13:10:00|5654.91|5654.91|5661.03|5661.03|5661.89|5661.89|5654.63|5654.63|0
1604582100000|2020-11-05 13:15:00|5661.31|5661.31|5651.99|5651.99|5661.31|5661.31|5651.99|5651.99|0
1604582400000|2020-11-05 13:20:00|5652.09|5652.09|5663.06|5663.06|5663.06|5663.06|5652.09|5652.09|0
1604582700000|2020-11-05 13:25:00|5663.35|5663.35|5663.83|5663.83|5666.38|5666.38|5663.35|5663.35|0
1604583000000|2020-11-05 13:30:00|5663.93|5663.93|5666.96|5666.96|5667.17|5667.17|5663.64|5663.64|0
1604583300000|2020-11-05 13:35:00|5666.85|5666.85|5658.72|5658.72|5672.2|5672.2|5658.72|5658.72|0
1604583600000|2020-11-05 13:40:00|5658.82|5658.82|5662.07|5662.07|5666.76|5666.76|5658.82|5658.82|0
1604583900000|2020-11-05 13:45:00|5661.97|5661.97|5653.32|5653.32|5662.43|5662.43|5653.32|5653.32|0
1604584200000|2020-11-05 13:50:00|5653.7|5653.7|5656.38|5656.38|5659.29|5659.29|5652.43|5652.43|0
1604584500000|2020-11-05 13:55:00|5656.49|5656.49|5650.39|5650.39|5658.53|5658.53|5650.33|5650.33|0
1604584800000|2020-11-05 14:00:00|5650.5|5650.5|5655.32|5655.32|5658.55|5658.55|5649.76|5649.76|0
1604585100000|2020-11-05 14:05:00|5656.59|5656.59|5650.26|5650.26|5656.59|5656.59|5649.96|5649.96|0
1604585400000|2020-11-05 14:10:00|5650.16|5650.16|5643.6|5643.6|5650.16|5650.16|5643.6|5643.6|0
1604585700000|2020-11-05 14:15:00|5643.31|5643.31|5645.89|5645.89|5648.69|5648.69|5642.73|5642.73|0
1604586000000|2020-11-05 14:20:00|5645.6|5645.6|5649.75|5649.75|5649.95|5649.95|5645.6|5645.6|0
1604586300000|2020-11-05 14:25:00|5650.32|5650.32|5659.88|5659.88|5661.13|5661.13|5649.54|5649.54|0
1604586600000|2020-11-05 14:30:00|5659.5|5659.5|5671.45|5671.45|5673.08|5673.08|5654.54|5654.54|0
1604586900000|2020-11-05 14:35:00|5671.65|5671.65|5674.28|5674.28|5674.91|5674.91|5670.86|5670.86|0
1604587200000|2020-11-05 14:40:00|5673.02|5673.02|5668.53|5668.53|5675.12|5675.12|5662.93|5662.93|0
1604587500000|2020-11-05 14:45:00|5669.8|5669.8|5669.14|5669.14|5676.21|5676.21|5668.08|5668.08|0
1604587800000|2020-11-05 14:50:00|5667.87|5667.87|5684.99|5684.99|5684.99|5684.99|5667.87|5667.87|0
1604588100000|2020-11-05 14:55:00|5685.2|5685.2|5690.79|5690.79|5697.32|5697.32|5685.2|5685.2|0
1604588400000|2020-11-05 15:00:00|5691.1|5691.1|5696.55|5696.55|5696.55|5696.55|5685.3|5685.3|0
1604588700000|2020-11-05 15:05:00|5696.61|5696.61|5702.88|5702.88|5703.92|5703.92|5695.19|5695.19|0
1604589000000|2020-11-05 15:10:00|5702.77|5702.77|5704.8|5704.8|5705.79|5705.79|5696.52|5696.52|0
1604589300000|2020-11-05 15:15:00|5704.9|5704.9|5722.08|5722.08|5722.08|5722.08|5704.9|5704.9|0
1604589600000|2020-11-05 15:20:00|5722.37|5722.37|5731.89|5731.89|5731.99|5731.99|5722.37|5722.37|0
1604589900000|2020-11-05 15:25:00|5731.78|5731.78|5720.75|5720.75|5731.78|5731.78|5720.75|5720.75|0
1604590200000|2020-11-05 15:30:00|5720.65|5720.65|5732.77|5732.77|5732.77|5732.77|5720.06|5720.06|0
1604590500000|2020-11-05 15:35:00|5732.36|5732.36|5719.11|5719.11|5732.36|5732.36|5718.01|5718.01|0
1604590800000|2020-11-05 15:40:00|5718.73|5718.73|5718.09|5718.09|5718.76|5718.76|5712.7|5712.7|0
1604591100000|2020-11-05 15:45:00|5719.36|5719.36|5724.06|5724.06|5726.46|5726.46|5716.46|5716.46|0
1604591400000|2020-11-05 15:50:00|5723.95|5723.95|5717.25|5717.25|5723.95|5723.95|5717.25|5717.25|0
1604591700000|2020-11-05 15:55:00|5717.35|5717.35|5710.53|5710.53|5717.71|5717.71|5709.19|5709.19|0
1604592000000|2020-11-05 16:00:00|5710.15|5710.15|5698.89|5698.89|5710.43|5710.43|5697.53|5697.53|0
1604592300000|2020-11-05 16:05:00|5697.63|5697.63|5695.41|5695.41|5704.35|5704.35|5695.35|5695.35|0
1604592600000|2020-11-05 16:10:00|5694.14|5694.14|5692.72|5692.72|5694.14|5694.14|5684.34|5684.34|0
1604592900000|2020-11-05 16:15:00|5692.78|5692.78|5689.26|5689.26|5695.57|5695.57|5689.26|5689.26|0
1604593200000|2020-11-05 16:20:00|5690.52|5690.52|5695.65|5695.65|5697.91|5697.91|5689.45|5689.45|0
1604593500000|2020-11-05 16:25:00|5695.27|5695.27|5696.65|5696.65|5703.64|5703.64|5695.16|5695.16|0
1604650500000|2020-11-06 08:15:00|5847.23|5847.23|5829.31|5829.31|5856.78|5856.78|5829.31|5829.31|0
1604650800000|2020-11-06 08:20:00|5828.05|5828.05|5815.43|5815.43|5830.58|5830.58|5805.38|5805.38|0
1604651100000|2020-11-06 08:25:00|5815.81|5815.81|5815.4|5815.4|5823.98|5823.98|5815.21|5815.21|0
1604651400000|2020-11-06 08:30:00|5814.64|5814.64|5797.46|5797.46|5815.54|5815.54|5797.46|5797.46|0
1604651700000|2020-11-06 08:35:00|5798.79|5798.79|5795.17|5795.17|5801.82|5801.82|5794.89|5794.89|0
1604652000000|2020-11-06 08:40:00|5795.07|5795.07|5778.7|5778.7|5797.1|5797.1|5776.58|5776.58|0
1604652300000|2020-11-06 08:45:00|5778.91|5778.91|5766.17|5766.17|5778.91|5778.91|5765.59|5765.59|0
1604652600000|2020-11-06 08:50:00|5766.55|5766.55|5778.39|5778.39|5778.6|5778.6|5765.2|5765.2|0
1604652900000|2020-11-06 08:55:00|5778.1|5778.1|5763.33|5763.33|5778.1|5778.1|5759.65|5759.65|0
1604653200000|2020-11-06 09:00:00|5763.23|5763.23|5764.77|5764.77|5770.65|5770.65|5747.94|5747.94|0
1604653500000|2020-11-06 09:05:00|5764.46|5764.46|5744.2|5744.2|5767|5767|5743.99|5743.99|0
1604653800000|2020-11-06 09:10:00|5743.62|5743.62|5740.99|5740.99|5743.75|5743.75|5733.1|5733.1|0
1604654100000|2020-11-06 09:15:00|5741.2|5741.2|5747.18|5747.18|5747.18|5747.18|5737.68|5737.68|0
1604654400000|2020-11-06 09:20:00|5747.29|5747.29|5765.91|5765.91|5766.56|5766.56|5746.99|5746.99|0
1604654700000|2020-11-06 09:25:00|5766.11|5766.11|5771.37|5771.37|5778.54|5778.54|5766.11|5766.11|0
1604655000000|2020-11-06 09:30:00|5771.66|5771.66|5768.8|5768.8|5772.57|5772.57|5764.87|5764.87|0
1604655300000|2020-11-06 09:35:00|5769.18|5769.18|5768.02|5768.02|5775.46|5775.46|5765.11|5765.11|0
1604655600000|2020-11-06 09:40:00|5767.81|5767.81|5756.69|5756.69|5767.81|5767.81|5756.69|5756.69|0
1604655900000|2020-11-06 09:45:00|5756.31|5756.31|5745.89|5745.89|5759.88|5759.88|5742.59|5742.59|0
1604656200000|2020-11-06 09:50:00|5745.78|5745.78|5739.98|5739.98|5750.43|5750.43|5739.69|5739.69|0
1604656500000|2020-11-06 09:55:00|5741.24|5741.24|5727.43|5727.43|5741.24|5741.24|5726.77|5726.77|0
1604656800000|2020-11-06 10:00:00|5727.53|5727.53|5715.54|5715.54|5729.6|5729.6|5714.57|5714.57|0
1604657100000|2020-11-06 10:05:00|5715.16|5715.16|5715.74|5715.74|5724.97|5724.97|5712.53|5712.53|0
1604657400000|2020-11-06 10:10:00|5715.36|5715.36|5731.77|5731.77|5732.44|5732.44|5715.36|5715.36|0
1604657700000|2020-11-06 10:15:00|5732.19|5732.19|5741.57|5741.57|5745.55|5745.55|5732.19|5732.19|0
1604658000000|2020-11-06 10:20:00|5741.67|5741.67|5747.29|5747.29|5747.69|5747.69|5738.97|5738.97|0
1604658300000|2020-11-06 10:25:00|5748.84|5748.84|5753.06|5753.06|5755.06|5755.06|5748.84|5748.84|0
1604658600000|2020-11-06 10:30:00|5753.35|5753.35|5761.8|5761.8|5763.14|5763.14|5752.49|5752.49|0
1604658900000|2020-11-06 10:35:00|5761.51|5761.51|5764.1|5764.1|5764.1|5764.1|5759.73|5759.73|0
1604659200000|2020-11-06 10:40:00|5764|5764|5762.61|5762.61|5764.28|5764.28|5760.36|5760.36|0
1604659500000|2020-11-06 10:45:00|5762.23|5762.23|5760.02|5760.02|5765.84|5765.84|5757.2|5757.2|0
1604659800000|2020-11-06 10:50:00|5760.43|5760.43|5765.3|5765.3|5767.63|5767.63|5759.07|5759.07|0
1604660100000|2020-11-06 10:55:00|5765.09|5765.09|5762.72|5762.72|5765.9|5765.9|5759.18|5759.18|0
1604660400000|2020-11-06 11:00:00|5762.83|5762.83|5772.33|5772.33|5772.43|5772.43|5762.15|5762.15|0
1604660700000|2020-11-06 11:05:00|5772.43|5772.43|5784.68|5784.68|5784.68|5784.68|5772.43|5772.43|0
1604661000000|2020-11-06 11:10:00|5785.06|5785.06|5781.17|5781.17|5786.51|5786.51|5779.98|5779.98|0
1604661300000|2020-11-06 11:15:00|5779.9|5779.9|5769.78|5769.78|5781.64|5781.64|5769.4|5769.4|0
1604661600000|2020-11-06 11:20:00|5769.27|5769.27|5771.23|5771.23|5771.54|5771.54|5767.43|5767.43|0
1604661900000|2020-11-06 11:25:00|5770.28|5770.28|5777.58|5777.58|5778.54|5778.54|5769.01|5769.01|0
1604662200000|2020-11-06 11:30:00|5777.37|5777.37|5771.22|5771.22|5777.46|5777.46|5769.37|5769.37|0
1604662500000|2020-11-06 11:35:00|5770.64|5770.64|5764.99|5764.99|5771.63|5771.63|5764.41|5764.41|0
1604662800000|2020-11-06 11:40:00|5765.28|5765.28|5764.13|5764.13|5769.81|5769.81|5763.56|5763.56|0
1604663100000|2020-11-06 11:45:00|5765.29|5765.29|5755.21|5755.21|5767.89|5767.89|5755.21|5755.21|0
1604663400000|2020-11-06 11:50:00|5753.95|5753.95|5752.57|5752.57|5755.7|5755.7|5750.73|5750.73|0
1604663700000|2020-11-06 11:55:00|5752.67|5752.67|5756.75|5756.75|5756.75|5756.75|5752.01|5752.01|0
1604664000000|2020-11-06 12:00:00|5757.04|5757.04|5762.8|5762.8|5762.83|5762.83|5755.68|5755.68|0
1604664300000|2020-11-06 12:05:00|5762.52|5762.52|5763.8|5763.8|5763.8|5763.8|5758.64|5758.64|0
1604664600000|2020-11-06 12:10:00|5764|5764|5759.24|5759.24|5764.2|5764.2|5759.24|5759.24|0
1604664900000|2020-11-06 12:15:00|5759.35|5759.35|5769.38|5769.38|5769.38|5769.38|5758.94|5758.94|0
1604665200000|2020-11-06 12:20:00|5769.49|5769.49|5761.31|5761.31|5770.76|5770.76|5761.28|5761.28|0
1604665500000|2020-11-06 12:25:00|5761.21|5761.21|5764.43|5764.43|5766.3|5766.3|5759.78|5759.78|0
1604665800000|2020-11-06 12:30:00|5765|5765|5763.28|5763.28|5765.7|5765.7|5762.9|5762.9|0
1604666100000|2020-11-06 12:35:00|5763.39|5763.39|5761.88|5761.88|5763.39|5763.39|5760.28|5760.28|0
1604666400000|2020-11-06 12:40:00|5761.3|5761.3|5758|5758|5761.59|5761.59|5755.65|5755.65|0
1604666700000|2020-11-06 12:45:00|5757.62|5757.62|5752.48|5752.48|5757.62|5757.62|5751.43|5751.43|0
1604667000000|2020-11-06 12:50:00|5753.74|5753.74|5763.57|5763.57|5763.57|5763.57|5753.74|5753.74|0
1604667300000|2020-11-06 12:55:00|5763.86|5763.86|5767.23|5767.23|5770.78|5770.78|5763.86|5763.86|0
1604667600000|2020-11-06 13:00:00|5766.66|5766.66|5764.21|5764.21|5766.66|5766.66|5757.9|5757.9|0
1604667900000|2020-11-06 13:05:00|5764.97|5764.97|5771.4|5771.4|5771.92|5771.92|5764.52|5764.52|0
1604668200000|2020-11-06 13:10:00|5771.02|5771.02|5781.2|5781.2|5781.4|5781.4|5770.34|5770.34|0
1604668500000|2020-11-06 13:15:00|5781.58|5781.58|5788.44|5788.44|5788.9|5788.9|5780.94|5780.94|0
1604668800000|2020-11-06 13:20:00|5788.82|5788.82|5789.42|5789.42|5790.19|5790.19|5786.02|5786.02|0
1604669100000|2020-11-06 13:25:00|5789.62|5789.62|5785.55|5785.55|5790.11|5790.11|5785.55|5785.55|0
1604669400000|2020-11-06 13:30:00|5785.51|5785.51|5813.02|5813.02|5813.02|5813.02|5785.51|5785.51|0
1604669700000|2020-11-06 13:35:00|5813.97|5813.97|5809.23|5809.23|5816.84|5816.84|5809.23|5809.23|0
1604670000000|2020-11-06 13:40:00|5808.92|5808.92|5808.43|5808.43|5814.05|5814.05|5805.16|5805.16|0
1604670300000|2020-11-06 13:45:00|5808.41|5808.41|5821.88|5821.88|5821.88|5821.88|5808.25|5808.25|0
1604670600000|2020-11-06 13:50:00|5821.98|5821.98|5818.98|5818.98|5829.86|5829.86|5815.89|5815.89|0
1604670900000|2020-11-06 13:55:00|5818.88|5818.88|5818.68|5818.68|5822.56|5822.56|5818.58|5818.58|0
1604671200000|2020-11-06 14:00:00|5818.58|5818.58|5805.46|5805.46|5819.63|5819.63|5805.17|5805.17|0
1604671500000|2020-11-06 14:05:00|5805.15|5805.15|5814.88|5814.88|5814.88|5814.88|5804.37|5804.37|0
1604671800000|2020-11-06 14:10:00|5814.98|5814.98|5823.18|5823.18|5823.47|5823.47|5813.43|5813.43|0
1604672100000|2020-11-06 14:15:00|5823.07|5823.07|5836.01|5836.01|5842.24|5842.24|5822.5|5822.5|0
1604672400000|2020-11-06 14:20:00|5835.3|5835.3|5835.97|5835.97|5836.07|5836.07|5828.87|5828.87|0
1604672700000|2020-11-06 14:25:00|5835.87|5835.87|5831.69|5831.69|5835.87|5835.87|5826.9|5826.9|0
1604673000000|2020-11-06 14:30:00|5834.22|5834.22|5821.3|5821.3|5834.22|5834.22|5809.8|5809.8|0
1604673300000|2020-11-06 14:35:00|5820.89|5820.89|5813.2|5813.2|5821.2|5821.2|5810.53|5810.53|0
1604673600000|2020-11-06 14:40:00|5812.53|5812.53|5813.54|5813.54|5822.85|5822.85|5810.29|5810.29|0
1604673900000|2020-11-06 14:45:00|5813.25|5813.25|5800.76|5800.76|5815.12|5815.12|5800.66|5800.66|0
1604674200000|2020-11-06 14:50:00|5801.14|5801.14|5789.87|5789.87|5801.14|5801.14|5786.89|5786.89|0
1604674500000|2020-11-06 14:55:00|5789.49|5789.49|5789.38|5789.38|5792.82|5792.82|5775.08|5775.08|0
1604674800000|2020-11-06 15:00:00|5788.88|5788.88|5790.14|5790.14|5795.95|5795.95|5787.73|5787.73|0
1604675100000|2020-11-06 15:05:00|5788.99|5788.99|5799.21|5799.21|5799.21|5799.21|5787.33|5787.33|0
1604675400000|2020-11-06 15:10:00|5799.49|5799.49|5796.67|5796.67|5802.05|5802.05|5796.67|5796.67|0
1604675700000|2020-11-06 15:15:00|5796.29|5796.29|5791.57|5791.57|5797.33|5797.33|5787.81|5787.81|0
1604676000000|2020-11-06 15:20:00|5791.86|5791.86|5792.98|5792.98|5794.95|5794.95|5788.36|5788.36|0
1604676300000|2020-11-06 15:25:00|5793.18|5793.18|5788.16|5788.16|5797.14|5797.14|5788.16|5788.16|0
1604676600000|2020-11-06 15:30:00|5787.95|5787.95|5780.5|5780.5|5793.75|5793.75|5780.12|5780.12|0
1604676900000|2020-11-06 15:35:00|5783.03|5783.03|5786.5|5786.5|5791.93|5791.93|5782.74|5782.74|0
1604677200000|2020-11-06 15:40:00|5786.79|5786.79|5788.42|5788.42|5794.44|5794.44|5786.4|5786.4|0
1604677500000|2020-11-06 15:45:00|5788.04|5788.04|5780.56|5780.56|5789.4|5789.4|5775.56|5775.56|0
1604677800000|2020-11-06 15:50:00|5779.3|5779.3|5780.73|5780.73|5781.88|5781.88|5775.85|5775.85|0
1604678100000|2020-11-06 15:55:00|5779.47|5779.47|5751.86|5751.86|5780.94|5780.94|5749.12|5749.12|0
1604678400000|2020-11-06 16:00:00|5752.25|5752.25|5764.69|5764.69|5765.19|5765.19|5752.25|5752.25|0
1604678700000|2020-11-06 16:05:00|5764.75|5764.75|5767.07|5767.07|5772.35|5772.35|5764.37|5764.37|0
1604679000000|2020-11-06 16:10:00|5766.96|5766.96|5758|5758|5767.04|5767.04|5757.46|5757.46|0
1604679300000|2020-11-06 16:15:00|5757.9|5757.9|5748.96|5748.96|5757.9|5757.9|5747.42|5747.42|0
1604679600000|2020-11-06 16:20:00|5748.67|5748.67|5741.23|5741.23|5748.67|5748.67|5740.54|5740.54|0
1604679900000|2020-11-06 16:25:00|5740.85|5740.85|5737.93|5737.93|5742|5742|5733.08|5733.08|0
1604909700000|2020-11-09 08:15:00|5849.71|5849.71|5832.93|5832.93|5852.33|5852.33|5826.84|5826.84|0
1604910000000|2020-11-09 08:20:00|5833.04|5833.04|5843.29|5843.29|5849.8|5849.8|5832.83|5832.83|0
1604910300000|2020-11-09 08:25:00|5843.49|5843.49|5819.48|5819.48|5845.31|5845.31|5819.19|5819.19|0
1604910600000|2020-11-09 08:30:00|5819.79|5819.79|5825.86|5825.86|5826.57|5826.57|5812.27|5812.27|0
1604910900000|2020-11-09 08:35:00|5826.73|5826.73|5848.09|5848.09|5848.09|5848.09|5826.73|5826.73|0
1604911200000|2020-11-09 08:40:00|5849.24|5849.24|5849.28|5849.28|5851.69|5851.69|5839.07|5839.07|0
1604911500000|2020-11-09 08:45:00|5849.38|5849.38|5842.33|5842.33|5849.58|5849.58|5840.29|5840.29|0
1604911800000|2020-11-09 08:50:00|5842.02|5842.02|5842.26|5842.26|5848.25|5848.25|5839.18|5839.18|0
1604912100000|2020-11-09 08:55:00|5842.83|5842.83|5828.04|5828.04|5842.83|5842.83|5828.04|5828.04|0
1604912400000|2020-11-09 09:00:00|5829.47|5829.47|5825.02|5825.02|5833.09|5833.09|5821.91|5821.91|0
1604912700000|2020-11-09 09:05:00|5823.76|5823.76|5829.32|5829.32|5829.32|5829.32|5816.17|5816.17|0
1604913000000|2020-11-09 09:10:00|5829.61|5829.61|5839.42|5839.42|5839.6|5839.6|5825.52|5825.52|0
1604913300000|2020-11-09 09:15:00|5840.18|5840.18|5839.71|5839.71|5847.31|5847.31|5838.74|5838.74|0
1604913600000|2020-11-09 09:20:00|5839.92|5839.92|5838.03|5838.03|5843.87|5843.87|5836.61|5836.61|0
1604913900000|2020-11-09 09:25:00|5837.74|5837.74|5832.43|5832.43|5839.94|5839.94|5831.18|5831.18|0
1604914200000|2020-11-09 09:30:00|5832.34|5832.34|5834.24|5834.24|5835.82|5835.82|5829.89|5829.89|0
1604914500000|2020-11-09 09:35:00|5833.86|5833.86|5840.94|5840.94|5840.94|5840.94|5831.52|5831.52|0
1604914800000|2020-11-09 09:40:00|5841.52|5841.52|5838.98|5838.98|5841.62|5841.62|5833.46|5833.46|0
1604915100000|2020-11-09 09:45:00|5837.71|5837.71|5839.27|5839.27|5841.38|5841.38|5837.32|5837.32|0
1604915400000|2020-11-09 09:50:00|5839.37|5839.37|5832.55|5832.55|5839.37|5839.37|5832.55|5832.55|0
1604915700000|2020-11-09 09:55:00|5832.26|5832.26|5818.5|5818.5|5832.95|5832.95|5818.5|5818.5|0
1604916000000|2020-11-09 10:00:00|5818.88|5818.88|5830.73|5830.73|5832.67|5832.67|5817.41|5817.41|0
1604916300000|2020-11-09 10:05:00|5831.01|5831.01|5831.91|5831.91|5832.94|5832.94|5829.15|5829.15|0
1604916600000|2020-11-09 10:10:00|5833.18|5833.18|5830.57|5830.57|5837.74|5837.74|5830.57|5830.57|0
1604916900000|2020-11-09 10:15:00|5830.29|5830.29|5839.89|5839.89|5841.44|5841.44|5830.29|5830.29|0
1604917200000|2020-11-09 10:20:00|5840.18|5840.18|5840.18|5840.18|5840.65|5840.65|5836.19|5836.19|0
1604917500000|2020-11-09 10:25:00|5840.56|5840.56|5836.99|5836.99|5841.71|5841.71|5831.07|5831.07|0
1604917800000|2020-11-09 10:30:00|5837.27|5837.27|5842.12|5842.12|5842.79|5842.79|5837.27|5837.27|0
1604918100000|2020-11-09 10:35:00|5841.83|5841.83|5848.3|5848.3|5848.3|5848.3|5837.97|5837.97|0
1604918400000|2020-11-09 10:40:00|5848.51|5848.51|5849.58|5849.58|5850.06|5850.06|5847.07|5847.07|0
1604918700000|2020-11-09 10:45:00|5849|5849|5845.83|5845.83|5849|5849|5843.87|5843.87|0
1604919000000|2020-11-09 10:50:00|5845.72|5845.72|5848.23|5848.23|5848.47|5848.47|5845.33|5845.33|0
1604919300000|2020-11-09 10:55:00|5848.52|5848.52|5859.71|5859.71|5862.14|5862.14|5848.52|5848.52|0
1604919600000|2020-11-09 11:00:00|5859.81|5859.81|5857.63|5857.63|5861.35|5861.35|5852.51|5852.51|0
1604919900000|2020-11-09 11:05:00|5858.21|5858.21|5852.35|5852.35|5858.21|5858.21|5851.78|5851.78|0
1604920200000|2020-11-09 11:10:00|5852.66|5852.66|5846.57|5846.57|5855.09|5855.09|5845.16|5845.16|0
1604920500000|2020-11-09 11:15:00|5846.95|5846.95|5848.32|5848.32|5848.32|5848.32|5842.58|5842.58|0
1604920800000|2020-11-09 11:20:00|5848.63|5848.63|5844.73|5844.73|5848.63|5848.63|5844.73|5844.73|0
1604921100000|2020-11-09 11:25:00|5844.94|5844.94|5837.94|5837.94|5847.83|5847.83|5836.68|5836.68|0
1604921400000|2020-11-09 11:30:00|5838.05|5838.05|5830.19|5830.19|5840.47|5840.47|5827.23|5827.23|0
1604921700000|2020-11-09 11:35:00|5830.09|5830.09|5833.06|5833.06|5833.65|5833.65|5830.09|5830.09|0
1604922000000|2020-11-09 11:40:00|5832.95|5832.95|5839.92|5839.92|5839.96|5839.96|5832.95|5832.95|0
1604922300000|2020-11-09 11:45:00|5841.19|5841.19|5970.8|5970.8|5970.8|5970.8|5840.98|5840.98|0
1604922600000|2020-11-09 11:50:00|5971.94|5971.94|6026.81|6026.81|6032.71|6032.71|5970.2|5970.2|0
1604922900000|2020-11-09 11:55:00|6026.24|6026.24|6068.28|6068.28|6115.24|6115.24|6014.66|6014.66|0
1604923200000|2020-11-09 12:00:00|6070.01|6070.01|6092.91|6092.91|6102.55|6102.55|6056.5|6056.5|0
1604923500000|2020-11-09 12:05:00|6093.01|6093.01|6147.9|6147.9|6148.69|6148.69|6083.58|6083.58|0
1604923800000|2020-11-09 12:10:00|6147.52|6147.52|6167.3|6167.3|6180.45|6180.45|6136.44|6136.44|0
1604924100000|2020-11-09 12:15:00|6169.6|6169.6|6200.03|6200.03|6219.74|6219.74|6169.1|6169.1|0
1604924400000|2020-11-09 12:20:00|6199.65|6199.65|6214.76|6214.76|6234.28|6234.28|6187.68|6187.68|0
1604924700000|2020-11-09 12:25:00|6216.02|6216.02|6194.08|6194.08|6223.48|6223.48|6194.08|6194.08|0
1604925000000|2020-11-09 12:30:00|6192.56|6192.56|6211.59|6211.59|6224.71|6224.71|6192.56|6192.56|0
1604925300000|2020-11-09 12:35:00|6211.97|6211.97|6298.41|6298.41|6301.17|6301.17|6211.97|6211.97|0
1604925600000|2020-11-09 12:40:00|6300.71|6300.71|6614.85|6614.85|6620.49|6620.49|6286.73|6286.73|0
1604925900000|2020-11-09 12:45:00|6608.52|6608.52|6374.35|6374.35|6619.8|6619.8|6364.1|6364.1|0
1604926200000|2020-11-09 12:50:00|6380.68|6380.68|6350.34|6350.34|6406.92|6406.92|6344.7|6344.7|0
1604926500000|2020-11-09 12:55:00|6350.72|6350.72|6377.4|6377.4|6408.2|6408.2|6344.12|6344.12|0
1604926800000|2020-11-09 13:00:00|6374.87|6374.87|6371.67|6371.67|6391.16|6391.16|6367.26|6367.26|0
1604927100000|2020-11-09 13:05:00|6372.93|6372.93|6418.66|6418.66|6419.29|6419.29|6360.74|6360.74|0
1604927400000|2020-11-09 13:10:00|6420.18|6420.18|6415.34|6415.34|6428.82|6428.82|6398.71|6398.71|0
1604927700000|2020-11-09 13:15:00|6417.87|6417.87|6444.66|6444.66|6447.11|6447.11|6408.72|6408.72|0
1604928000000|2020-11-09 13:20:00|6445.92|6445.92|6408.95|6408.95|6478.66|6478.66|6404.51|6404.51|0
1604928300000|2020-11-09 13:25:00|6415.28|6415.28|6403.54|6403.54|6415.51|6415.51|6397.96|6397.96|0
1604928600000|2020-11-09 13:30:00|6403.92|6403.92|6417.17|6417.17|6421.54|6421.54|6396.63|6396.63|0
1604928900000|2020-11-09 13:35:00|6419.7|6419.7|6510.61|6510.61|6514.07|6514.07|6417.8|6417.8|0
1604929200000|2020-11-09 13:40:00|6506.81|6506.81|6446.44|6446.44|6526.89|6526.89|6446.44|6446.44|0
1604929500000|2020-11-09 13:45:00|6446.82|6446.82|6419.32|6419.32|6456.86|6456.86|6392.89|6392.89|0
1604929800000|2020-11-09 13:50:00|6418.94|6418.94|6391.52|6391.52|6423.71|6423.71|6391.52|6391.52|0
1604930100000|2020-11-09 13:55:00|6391.77|6391.77|6411.59|6411.59|6422.63|6422.63|6389.24|6389.24|0
1604930400000|2020-11-09 14:00:00|6412.85|6412.85|6437.79|6437.79|6441.14|6441.14|6411.95|6411.95|0
1604930700000|2020-11-09 14:05:00|6436.5|6436.5|6464.48|6464.48|6464.48|6464.48|6427.58|6427.58|0
1604931000000|2020-11-09 14:10:00|6461.57|6461.57|6438.87|6438.87|6466.63|6466.63|6431.14|6431.14|0
1604931300000|2020-11-09 14:15:00|6439.44|6439.44|6438.39|6438.39|6448.89|6448.89|6436.3|6436.3|0
1604931600000|2020-11-09 14:20:00|6437.82|6437.82|6463.55|6463.55|6463.93|6463.93|6435.28|6435.28|0
1604931900000|2020-11-09 14:25:00|6462.29|6462.29|6500.44|6500.44|6501.45|6501.45|6462.03|6462.03|0
1604932200000|2020-11-09 14:30:00|6500.7|6500.7|6478.31|6478.31|6505.06|6505.06|6470.58|6470.58|0
1604932500000|2020-11-09 14:35:00|6477.45|6477.45|6466.38|6466.38|6496.15|6496.15|6465.41|6465.41|0
1604932800000|2020-11-09 14:40:00|6461.41|6461.41|6467.23|6467.23|6476.05|6476.05|6449.09|6449.09|0
1604933100000|2020-11-09 14:45:00|6466.66|6466.66|6506.34|6506.34|6508.87|6508.87|6463.06|6463.06|0
1604933400000|2020-11-09 14:50:00|6505.07|6505.07|6474.54|6474.54|6509.88|6509.88|6474.54|6474.54|0
1604933700000|2020-11-09 14:55:00|6473.97|6473.97|6497.58|6497.58|6497.96|6497.96|6469.89|6469.89|0
1604934000000|2020-11-09 15:00:00|6497|6497|6521.28|6521.28|6523.12|6523.12|6494.11|6494.11|0
1604934300000|2020-11-09 15:05:00|6523.81|6523.81|6504.69|6504.69|6526.61|6526.61|6501.05|6501.05|0
1604934600000|2020-11-09 15:10:00|6504.95|6504.95|6536.51|6536.51|6541.28|6541.28|6504.95|6504.95|0
1604934900000|2020-11-09 15:15:00|6537.02|6537.02|6553.52|6553.52|6553.52|6553.52|6530.49|6530.49|0
1604935200000|2020-11-09 15:20:00|6554.1|6554.1|6545.12|6545.12|6555.71|6555.71|6544.05|6544.05|0
1604935500000|2020-11-09 15:25:00|6541.32|6541.32|6538.26|6538.26|6543.31|6543.31|6526.77|6526.77|0
1604935800000|2020-11-09 15:30:00|6538.64|6538.64|6538.39|6538.39|6545.39|6545.39|6532.84|6532.84|0
1604936100000|2020-11-09 15:35:00|6538.13|6538.13|6489.27|6489.27|6538.13|6538.13|6487.74|6487.74|0
1604936400000|2020-11-09 15:40:00|6489.52|6489.52|6504.68|6504.68|6512.89|6512.89|6485.95|6485.95|0
1604936700000|2020-11-09 15:45:00|6507.21|6507.21|6495.3|6495.3|6507.21|6507.21|6481.87|6481.87|0
1604937000000|2020-11-09 15:50:00|6494.92|6494.92|6490.58|6490.58|6494.92|6494.92|6474.31|6474.31|0
1604937300000|2020-11-09 15:55:00|6490.37|6490.37|6506.75|6506.75|6509.13|6509.13|6485.78|6485.78|0
1604937600000|2020-11-09 16:00:00|6507.01|6507.01|6495.71|6495.71|6508.55|6508.55|6488.05|6488.05|0
1604937900000|2020-11-09 16:05:00|6495.97|6495.97|6506.71|6506.71|6506.71|6506.71|6483.71|6483.71|0
1604938200000|2020-11-09 16:10:00|6506.67|6506.67|6510.12|6510.12|6514.96|6514.96|6488.18|6488.18|0
1604938500000|2020-11-09 16:15:00|6509.86|6509.86|6529.17|6529.17|6529.17|6529.17|6508.98|6508.98|0
1604938800000|2020-11-09 16:20:00|6528.92|6528.92|6541.21|6541.21|6541.97|6541.97|6519.62|6519.62|0
1604939100000|2020-11-09 16:25:00|6542.85|6542.85|6538.28|6538.28|6550.73|6550.73|6536.42|6536.42|0
1604996100000|2020-11-10 08:15:00|6557.82|6557.82|6586.45|6586.45|6591.59|6591.59|6548.4|6548.4|0
1604996400000|2020-11-10 08:20:00|6587.6|6587.6|6619.12|6619.12|6619.71|6619.71|6586.38|6586.38|0
1604996700000|2020-11-10 08:25:00|6619.5|6619.5|6606.46|6606.46|6624.05|6624.05|6602.54|6602.54|0
1604997000000|2020-11-10 08:30:00|6606.84|6606.84|6607.61|6607.61|6610.32|6610.32|6585.22|6585.22|0
1604997300000|2020-11-10 08:35:00|6609.89|6609.89|6607.75|6607.75|6620.85|6620.85|6601.33|6601.33|0
1604997600000|2020-11-10 08:40:00|6607.65|6607.65|6616.98|6616.98|6622.73|6622.73|6606.38|6606.38|0
1604997900000|2020-11-10 08:45:00|6616.6|6616.6|6653.38|6653.38|6654.44|6654.44|6616.02|6616.02|0
1604998200000|2020-11-10 08:50:00|6654.52|6654.52|6669.97|6669.97|6670.18|6670.18|6642.95|6642.95|0
1604998500000|2020-11-10 08:55:00|6668.71|6668.71|6677.63|6677.63|6680.92|6680.92|6650.65|6650.65|0
1604998800000|2020-11-10 09:00:00|6677.06|6677.06|6679.96|6679.96|6684.01|6684.01|6671.6|6671.6|0
1604999100000|2020-11-10 09:05:00|6681.22|6681.22|6678.38|6678.38|6681.71|6681.71|6655.87|6655.87|0
1604999400000|2020-11-10 09:10:00|6681.75|6681.75|6703.74|6703.74|6706.72|6706.72|6681.75|6681.75|0
1604999700000|2020-11-10 09:15:00|6702.47|6702.47|6723.17|6723.17|6730.4|6730.4|6702.47|6702.47|0
1605000000000|2020-11-10 09:20:00|6722.27|6722.27|6735.41|6735.41|6737.31|6737.31|6717.92|6717.92|0
1605000300000|2020-11-10 09:25:00|6736.56|6736.56|6746.66|6746.66|6748.39|6748.39|6719.66|6719.66|0
1605000600000|2020-11-10 09:30:00|6746.77|6746.77|6744.81|6744.81|6757.36|6757.36|6737.84|6737.84|0
1605000900000|2020-11-10 09:35:00|6745.39|6745.39|6748.56|6748.56|6748.76|6748.76|6738.57|6738.57|0
1605001200000|2020-11-10 09:40:00|6746.84|6746.84|6735.86|6735.86|6749.53|6749.53|6731.81|6731.81|0
1605001500000|2020-11-10 09:45:00|6736.24|6736.24|6752.63|6752.63|6752.63|6752.63|6735.74|6735.74|0
1605001800000|2020-11-10 09:50:00|6752.05|6752.05|6737.31|6737.31|6753.35|6753.35|6729.75|6729.75|0
1605002100000|2020-11-10 09:55:00|6735.47|6735.47|6747.82|6747.82|6749.66|6749.66|6735.47|6735.47|0
1605002400000|2020-11-10 10:00:00|6747.25|6747.25|6758.14|6758.14|6760.61|6760.61|6744.69|6744.69|0
1605002700000|2020-11-10 10:05:00|6758.71|6758.71|6760.45|6760.45|6760.45|6760.45|6747.99|6747.99|0
1605003000000|2020-11-10 10:10:00|6758.8|6758.8|6742.9|6742.9|6767.82|6767.82|6740.11|6740.11|0
1605003300000|2020-11-10 10:15:00|6741.64|6741.64|6713.26|6713.26|6743.36|6743.36|6712.69|6712.69|0
1605003600000|2020-11-10 10:20:00|6711.99|6711.99|6724.36|6724.36|6733.84|6733.84|6710.58|6710.58|0
1605003900000|2020-11-10 10:25:00|6722.63|6722.63|6695.46|6695.46|6723.9|6723.9|6693.32|6693.32|0
1605004200000|2020-11-10 10:30:00|6695.67|6695.67|6675.5|6675.5|6695.67|6695.67|6674.75|6674.75|0
1605004500000|2020-11-10 10:35:00|6675.12|6675.12|6678.45|6678.45|6688.52|6688.52|6668.72|6668.72|0
1605004800000|2020-11-10 10:40:00|6677.87|6677.87|6669.52|6669.52|6682.09|6682.09|6665.27|6665.27|0
1605005100000|2020-11-10 10:45:00|6669.73|6669.73|6644.55|6644.55|6672.53|6672.53|6642.37|6642.37|0
1605005400000|2020-11-10 10:50:00|6644.34|6644.34|6661.02|6661.02|6661.13|6661.13|6643.77|6643.77|0
1605005700000|2020-11-10 10:55:00|6661.13|6661.13|6659.6|6659.6|6672.99|6672.99|6659.49|6659.49|0
1605006000000|2020-11-10 11:00:00|6660.17|6660.17|6659.06|6659.06|6661.83|6661.83|6645.65|6645.65|0
1605006300000|2020-11-10 11:05:00|6660.33|6660.33|6672.34|6672.34|6672.72|6672.72|6657.32|6657.32|0
1605006600000|2020-11-10 11:10:00|6672.13|6672.13|6665.53|6665.53|6674.91|6674.91|6665.22|6665.22|0
1605006900000|2020-11-10 11:15:00|6665.02|6665.02|6680.21|6680.21|6682.16|6682.16|6664.64|6664.64|0
1605007200000|2020-11-10 11:20:00|6682.74|6682.74|6687.66|6687.66|6688.39|6688.39|6680.26|6680.26|0
1605007500000|2020-11-10 11:25:00|6688.23|6688.23|6684.58|6684.58|6694.88|6694.88|6681.59|6681.59|0
1605007800000|2020-11-10 11:30:00|6684.36|6684.36|6700.21|6700.21|6700.21|6700.21|6683.59|6683.59|0
1605008100000|2020-11-10 11:35:00|6700.59|6700.59|6713.49|6713.49|6718.56|6718.56|6700.29|6700.29|0
1605008400000|2020-11-10 11:40:00|6710.96|6710.96|6707.87|6707.87|6727.56|6727.56|6707.65|6707.65|0
1605008700000|2020-11-10 11:45:00|6707.49|6707.49|6663.92|6663.92|6707.49|6707.49|6663.92|6663.92|0
1605009000000|2020-11-10 11:50:00|6664.49|6664.49|6662.67|6662.67|6665.91|6665.91|6636.55|6636.55|0
1605009300000|2020-11-10 11:55:00|6663.24|6663.24|6682.43|6682.43|6682.68|6682.68|6659.86|6659.86|0
1605009600000|2020-11-10 12:00:00|6683.58|6683.58|6663.68|6663.68|6683.67|6683.67|6656.91|6656.91|0
1605009900000|2020-11-10 12:05:00|6664.26|6664.26|6670.86|6670.86|6678.48|6678.48|6663.3|6663.3|0
1605010200000|2020-11-10 12:10:00|6670.97|6670.97|6657.11|6657.11|6670.97|6670.97|6657.11|6657.11|0
1605010500000|2020-11-10 12:15:00|6655.84|6655.84|6636.68|6636.68|6656.91|6656.91|6636.68|6636.68|0
1605010800000|2020-11-10 12:20:00|6635.92|6635.92|6639.42|6639.42|6648.37|6648.37|6633.18|6633.18|0
1605011100000|2020-11-10 12:25:00|6638.85|6638.85|6662.37|6662.37|6662.37|6662.37|6637.33|6637.33|0
1605011400000|2020-11-10 12:30:00|6662.27|6662.27|6670.19|6670.19|6673.78|6673.78|6654.37|6654.37|0
1605011700000|2020-11-10 12:35:00|6670.57|6670.57|6677.2|6677.2|6677.77|6677.77|6669.28|6669.28|0
1605012000000|2020-11-10 12:40:00|6677.58|6677.58|6684.43|6684.43|6688.51|6688.51|6677.3|6677.3|0
1605012300000|2020-11-10 12:45:00|6684.17|6684.17|6677.3|6677.3|6684.59|6684.59|6676.58|6676.58|0
1605012600000|2020-11-10 12:50:00|6677.4|6677.4|6687.69|6687.69|6688.38|6688.38|6677.4|6677.4|0
1605012900000|2020-11-10 12:55:00|6686.42|6686.42|6678.76|6678.76|6686.42|6686.42|6676.44|6676.44|0
1605013200000|2020-11-10 13:00:00|6678.97|6678.97|6677.89|6677.89|6687.74|6687.74|6677.68|6677.68|0
1605013500000|2020-11-10 13:05:00|6677.51|6677.51|6669.37|6669.37|6679.51|6679.51|6663.74|6663.74|0
1605013800000|2020-11-10 13:10:00|6670.64|6670.64|6688.64|6688.64|6690.51|6690.51|6670.64|6670.64|0
1605014100000|2020-11-10 13:15:00|6689.9|6689.9|6686.14|6686.14|6689.9|6689.9|6676.3|6676.3|0
1605014400000|2020-11-10 13:20:00|6684.88|6684.88|6679.98|6679.98|6689.94|6689.94|6679.98|6679.98|0
1605014700000|2020-11-10 13:25:00|6679.41|6679.41|6678.49|6678.49|6679.81|6679.81|6665.93|6665.93|0
1605015000000|2020-11-10 13:30:00|6678.28|6678.28|6665.4|6665.4|6681.3|6681.3|6665.4|6665.4|0
1605015300000|2020-11-10 13:35:00|6665.14|6665.14|6661.3|6661.3|6674.16|6674.16|6659.38|6659.38|0
1605015600000|2020-11-10 13:40:00|6661.87|6661.87|6668.35|6668.35|6668.45|6668.45|6649.93|6649.93|0
1605015900000|2020-11-10 13:45:00|6667.29|6667.29|6663.32|6663.32|6679.5|6679.5|6663.32|6663.32|0
1605016200000|2020-11-10 13:50:00|6664.08|6664.08|6674.08|6674.08|6680.25|6680.25|6664.08|6664.08|0
1605016500000|2020-11-10 13:55:00|6673.7|6673.7|6678.32|6678.32|6682.18|6682.18|6672.65|6672.65|0
1605016800000|2020-11-10 14:00:00|6677.94|6677.94|6664.92|6664.92|6679.97|6679.97|6664.47|6664.47|0
1605017100000|2020-11-10 14:05:00|6664.34|6664.34|6654.04|6654.04|6675.74|6675.74|6654.04|6654.04|0
1605017400000|2020-11-10 14:10:00|6653.83|6653.83|6672.91|6672.91|6673.48|6673.48|6650.93|6650.93|0
1605017700000|2020-11-10 14:15:00|6671.64|6671.64|6660.28|6660.28|6671.64|6671.64|6656.2|6656.2|0
1605018000000|2020-11-10 14:20:00|6660.66|6660.66|6670.01|6670.01|6684.94|6684.94|6660.66|6660.66|0
1605018300000|2020-11-10 14:25:00|6669.05|6669.05|6692.32|6692.32|6692.32|6692.32|6665.15|6665.15|0
1605018600000|2020-11-10 14:30:00|6692.83|6692.83|6690.8|6690.8|6698.45|6698.45|6685.98|6685.98|0
1605018900000|2020-11-10 14:35:00|6690.22|6690.22|6716.38|6716.38|6716.46|6716.46|6682.8|6682.8|0
1605019200000|2020-11-10 14:40:00|6716.58|6716.58|6721.92|6721.92|6729.49|6729.49|6701.62|6701.62|0
1605019500000|2020-11-10 14:45:00|6723.19|6723.19|6738.81|6738.81|6739.98|6739.98|6723|6723|0
1605019800000|2020-11-10 14:50:00|6741.35|6741.35|6743.4|6743.4|6746.09|6746.09|6724.24|6724.24|0
1605020100000|2020-11-10 14:55:00|6743.98|6743.98|6750.24|6750.24|6752.29|6752.29|6741.4|6741.4|0
1605020400000|2020-11-10 15:00:00|6749.48|6749.48|6756.45|6756.45|6757.72|6757.72|6734.7|6734.7|0
1605020700000|2020-11-10 15:05:00|6756.71|6756.71|6746.28|6746.28|6757.09|6757.09|6734.16|6734.16|0
1605021000000|2020-11-10 15:10:00|6747.43|6747.43|6761.3|6761.3|6768.18|6768.18|6747.43|6747.43|0
1605021300000|2020-11-10 15:15:00|6760.73|6760.73|6739.24|6739.24|6762.27|6762.27|6736.28|6736.28|0
1605021600000|2020-11-10 15:20:00|6739.81|6739.81|6725.95|6725.95|6741.93|6741.93|6720.15|6720.15|0
1605021900000|2020-11-10 15:25:00|6726.52|6726.52|6729.99|6729.99|6730.68|6730.68|6722.68|6722.68|0
1605022200000|2020-11-10 15:30:00|6730.09|6730.09|6735.86|6735.86|6737.37|6737.37|6721.05|6721.05|0
1605022500000|2020-11-10 15:35:00|6735.28|6735.28|6722.32|6722.32|6741.83|6741.83|6716.49|6716.49|0
1605022800000|2020-11-10 15:40:00|6721.75|6721.75|6710.42|6710.42|6724.65|6724.65|6710.18|6710.18|0
1605023100000|2020-11-10 15:45:00|6710.14|6710.14|6693.54|6693.54|6713.12|6713.12|6692.85|6692.85|0
1605023400000|2020-11-10 15:50:00|6696.07|6696.07|6698.18|6698.18|6703.36|6703.36|6694.13|6694.13|0
1605023700000|2020-11-10 15:55:00|6699.13|6699.13|6687.85|6687.85|6704.54|6704.54|6684.6|6684.6|0
1605024000000|2020-11-10 16:00:00|6689.12|6689.12|6691.97|6691.97|6693.2|6693.2|6683.38|6683.38|0
1605024300000|2020-11-10 16:05:00|6691.87|6691.87|6691.57|6691.57|6701.78|6701.78|6688.22|6688.22|0
1605024600000|2020-11-10 16:10:00|6690.99|6690.99|6710.2|6710.2|6710.2|6710.2|6689.65|6689.65|0
1605024900000|2020-11-10 16:15:00|6708.94|6708.94|6718.64|6718.64|6719.98|6719.98|6699.8|6699.8|0
1605025200000|2020-11-10 16:20:00|6718.54|6718.54|6743.19|6743.19|6743.19|6743.19|6717.69|6717.69|0
1605025500000|2020-11-10 16:25:00|6741.92|6741.92|6738.66|6738.66|6750.28|6750.28|6737.54|6737.54|0
1604996100000|2020-11-10 08:15:00|6557.82|6557.82|6586.45|6586.45|6591.59|6591.59|6548.4|6548.4|0
1604996400000|2020-11-10 08:20:00|6587.6|6587.6|6619.12|6619.12|6619.71|6619.71|6586.38|6586.38|0
1604996700000|2020-11-10 08:25:00|6619.5|6619.5|6606.46|6606.46|6624.05|6624.05|6602.54|6602.54|0
1604997000000|2020-11-10 08:30:00|6606.84|6606.84|6607.61|6607.61|6610.32|6610.32|6585.22|6585.22|0
1604997300000|2020-11-10 08:35:00|6609.89|6609.89|6607.75|6607.75|6620.85|6620.85|6601.33|6601.33|0
1604997600000|2020-11-10 08:40:00|6607.65|6607.65|6616.98|6616.98|6622.73|6622.73|6606.38|6606.38|0
1604997900000|2020-11-10 08:45:00|6616.6|6616.6|6653.38|6653.38|6654.44|6654.44|6616.02|6616.02|0
1604998200000|2020-11-10 08:50:00|6654.52|6654.52|6669.97|6669.97|6670.18|6670.18|6642.95|6642.95|0
1604998500000|2020-11-10 08:55:00|6668.71|6668.71|6677.63|6677.63|6680.92|6680.92|6650.65|6650.65|0
1604998800000|2020-11-10 09:00:00|6677.06|6677.06|6679.96|6679.96|6684.01|6684.01|6671.6|6671.6|0
1604999100000|2020-11-10 09:05:00|6681.22|6681.22|6678.38|6678.38|6681.71|6681.71|6655.87|6655.87|0
1604999400000|2020-11-10 09:10:00|6681.75|6681.75|6703.74|6703.74|6706.72|6706.72|6681.75|6681.75|0
1604999700000|2020-11-10 09:15:00|6702.47|6702.47|6723.17|6723.17|6730.4|6730.4|6702.47|6702.47|0
1605000000000|2020-11-10 09:20:00|6722.27|6722.27|6735.41|6735.41|6737.31|6737.31|6717.92|6717.92|0
1605000300000|2020-11-10 09:25:00|6736.56|6736.56|6746.66|6746.66|6748.39|6748.39|6719.66|6719.66|0
1605000600000|2020-11-10 09:30:00|6746.77|6746.77|6744.81|6744.81|6757.36|6757.36|6737.84|6737.84|0
1605000900000|2020-11-10 09:35:00|6745.39|6745.39|6748.56|6748.56|6748.76|6748.76|6738.57|6738.57|0
1605001200000|2020-11-10 09:40:00|6746.84|6746.84|6735.86|6735.86|6749.53|6749.53|6731.81|6731.81|0
1605001500000|2020-11-10 09:45:00|6736.24|6736.24|6752.63|6752.63|6752.63|6752.63|6735.74|6735.74|0
1605001800000|2020-11-10 09:50:00|6752.05|6752.05|6737.31|6737.31|6753.35|6753.35|6729.75|6729.75|0
1605002100000|2020-11-10 09:55:00|6735.47|6735.47|6747.82|6747.82|6749.66|6749.66|6735.47|6735.47|0
1605002400000|2020-11-10 10:00:00|6747.25|6747.25|6758.14|6758.14|6760.61|6760.61|6744.69|6744.69|0
1605002700000|2020-11-10 10:05:00|6758.71|6758.71|6760.45|6760.45|6760.45|6760.45|6747.99|6747.99|0
1605003000000|2020-11-10 10:10:00|6758.8|6758.8|6742.9|6742.9|6767.82|6767.82|6740.11|6740.11|0
1605003300000|2020-11-10 10:15:00|6741.64|6741.64|6713.26|6713.26|6743.36|6743.36|6712.69|6712.69|0
1605003600000|2020-11-10 10:20:00|6711.99|6711.99|6724.36|6724.36|6733.84|6733.84|6710.58|6710.58|0
1605003900000|2020-11-10 10:25:00|6722.63|6722.63|6695.46|6695.46|6723.9|6723.9|6693.32|6693.32|0
1605004200000|2020-11-10 10:30:00|6695.67|6695.67|6675.5|6675.5|6695.67|6695.67|6674.75|6674.75|0
1605004500000|2020-11-10 10:35:00|6675.12|6675.12|6678.45|6678.45|6688.52|6688.52|6668.72|6668.72|0
1605004800000|2020-11-10 10:40:00|6677.87|6677.87|6669.52|6669.52|6682.09|6682.09|6665.27|6665.27|0
1605005100000|2020-11-10 10:45:00|6669.73|6669.73|6644.55|6644.55|6672.53|6672.53|6642.37|6642.37|0
1605005400000|2020-11-10 10:50:00|6644.34|6644.34|6661.02|6661.02|6661.13|6661.13|6643.77|6643.77|0
1605005700000|2020-11-10 10:55:00|6661.13|6661.13|6659.6|6659.6|6672.99|6672.99|6659.49|6659.49|0
1605006000000|2020-11-10 11:00:00|6660.17|6660.17|6659.06|6659.06|6661.83|6661.83|6645.65|6645.65|0
1605006300000|2020-11-10 11:05:00|6660.33|6660.33|6672.34|6672.34|6672.72|6672.72|6657.32|6657.32|0
1605006600000|2020-11-10 11:10:00|6672.13|6672.13|6665.53|6665.53|6674.91|6674.91|6665.22|6665.22|0
1605006900000|2020-11-10 11:15:00|6665.02|6665.02|6680.21|6680.21|6682.16|6682.16|6664.64|6664.64|0
1605007200000|2020-11-10 11:20:00|6682.74|6682.74|6687.66|6687.66|6688.39|6688.39|6680.26|6680.26|0
1605007500000|2020-11-10 11:25:00|6688.23|6688.23|6684.58|6684.58|6694.88|6694.88|6681.59|6681.59|0
1605007800000|2020-11-10 11:30:00|6684.36|6684.36|6700.21|6700.21|6700.21|6700.21|6683.59|6683.59|0
1605008100000|2020-11-10 11:35:00|6700.59|6700.59|6713.49|6713.49|6718.56|6718.56|6700.29|6700.29|0
1605008400000|2020-11-10 11:40:00|6710.96|6710.96|6707.87|6707.87|6727.56|6727.56|6707.65|6707.65|0
1605008700000|2020-11-10 11:45:00|6707.49|6707.49|6663.92|6663.92|6707.49|6707.49|6663.92|6663.92|0
1605009000000|2020-11-10 11:50:00|6664.49|6664.49|6662.67|6662.67|6665.91|6665.91|6636.55|6636.55|0
1605009300000|2020-11-10 11:55:00|6663.24|6663.24|6682.43|6682.43|6682.68|6682.68|6659.86|6659.86|0
1605009600000|2020-11-10 12:00:00|6683.58|6683.58|6663.68|6663.68|6683.67|6683.67|6656.91|6656.91|0
1605009900000|2020-11-10 12:05:00|6664.26|6664.26|6670.86|6670.86|6678.48|6678.48|6663.3|6663.3|0
1605010200000|2020-11-10 12:10:00|6670.97|6670.97|6657.11|6657.11|6670.97|6670.97|6657.11|6657.11|0
1605010500000|2020-11-10 12:15:00|6655.84|6655.84|6636.68|6636.68|6656.91|6656.91|6636.68|6636.68|0
1605010800000|2020-11-10 12:20:00|6635.92|6635.92|6639.42|6639.42|6648.37|6648.37|6633.18|6633.18|0
1605011100000|2020-11-10 12:25:00|6638.85|6638.85|6662.37|6662.37|6662.37|6662.37|6637.33|6637.33|0
1605011400000|2020-11-10 12:30:00|6662.27|6662.27|6670.19|6670.19|6673.78|6673.78|6654.37|6654.37|0
1605011700000|2020-11-10 12:35:00|6670.57|6670.57|6677.2|6677.2|6677.77|6677.77|6669.28|6669.28|0
1605012000000|2020-11-10 12:40:00|6677.58|6677.58|6684.43|6684.43|6688.51|6688.51|6677.3|6677.3|0
1605012300000|2020-11-10 12:45:00|6684.17|6684.17|6677.3|6677.3|6684.59|6684.59|6676.58|6676.58|0
1605012600000|2020-11-10 12:50:00|6677.4|6677.4|6687.69|6687.69|6688.38|6688.38|6677.4|6677.4|0
1605012900000|2020-11-10 12:55:00|6686.42|6686.42|6678.76|6678.76|6686.42|6686.42|6676.44|6676.44|0
1605013200000|2020-11-10 13:00:00|6678.97|6678.97|6677.89|6677.89|6687.74|6687.74|6677.68|6677.68|0
1605013500000|2020-11-10 13:05:00|6677.51|6677.51|6669.37|6669.37|6679.51|6679.51|6663.74|6663.74|0
1605013800000|2020-11-10 13:10:00|6670.64|6670.64|6688.64|6688.64|6690.51|6690.51|6670.64|6670.64|0
1605014100000|2020-11-10 13:15:00|6689.9|6689.9|6686.14|6686.14|6689.9|6689.9|6676.3|6676.3|0
1605014400000|2020-11-10 13:20:00|6684.88|6684.88|6679.98|6679.98|6689.94|6689.94|6679.98|6679.98|0
1605014700000|2020-11-10 13:25:00|6679.41|6679.41|6678.49|6678.49|6679.81|6679.81|6665.93|6665.93|0
1605015000000|2020-11-10 13:30:00|6678.28|6678.28|6665.4|6665.4|6681.3|6681.3|6665.4|6665.4|0
1605015300000|2020-11-10 13:35:00|6665.14|6665.14|6661.3|6661.3|6674.16|6674.16|6659.38|6659.38|0
1605015600000|2020-11-10 13:40:00|6661.87|6661.87|6668.35|6668.35|6668.45|6668.45|6649.93|6649.93|0
1605015900000|2020-11-10 13:45:00|6667.29|6667.29|6663.32|6663.32|6679.5|6679.5|6663.32|6663.32|0
1605016200000|2020-11-10 13:50:00|6664.08|6664.08|6674.08|6674.08|6680.25|6680.25|6664.08|6664.08|0
1605016500000|2020-11-10 13:55:00|6673.7|6673.7|6678.32|6678.32|6682.18|6682.18|6672.65|6672.65|0
1605016800000|2020-11-10 14:00:00|6677.94|6677.94|6664.92|6664.92|6679.97|6679.97|6664.47|6664.47|0
1605017100000|2020-11-10 14:05:00|6664.34|6664.34|6654.04|6654.04|6675.74|6675.74|6654.04|6654.04|0
1605017400000|2020-11-10 14:10:00|6653.83|6653.83|6672.91|6672.91|6673.48|6673.48|6650.93|6650.93|0
1605017700000|2020-11-10 14:15:00|6671.64|6671.64|6660.28|6660.28|6671.64|6671.64|6656.2|6656.2|0
1605018000000|2020-11-10 14:20:00|6660.66|6660.66|6670.01|6670.01|6684.94|6684.94|6660.66|6660.66|0
1605018300000|2020-11-10 14:25:00|6669.05|6669.05|6692.32|6692.32|6692.32|6692.32|6665.15|6665.15|0
1605018600000|2020-11-10 14:30:00|6692.83|6692.83|6690.8|6690.8|6698.45|6698.45|6685.98|6685.98|0
1605018900000|2020-11-10 14:35:00|6690.22|6690.22|6716.38|6716.38|6716.46|6716.46|6682.8|6682.8|0
1605019200000|2020-11-10 14:40:00|6716.58|6716.58|6721.92|6721.92|6729.49|6729.49|6701.62|6701.62|0
1605019500000|2020-11-10 14:45:00|6723.19|6723.19|6738.81|6738.81|6739.98|6739.98|6723|6723|0
1605019800000|2020-11-10 14:50:00|6741.35|6741.35|6743.4|6743.4|6746.09|6746.09|6724.24|6724.24|0
1605020100000|2020-11-10 14:55:00|6743.98|6743.98|6750.24|6750.24|6752.29|6752.29|6741.4|6741.4|0
1605020400000|2020-11-10 15:00:00|6749.48|6749.48|6756.45|6756.45|6757.72|6757.72|6734.7|6734.7|0
1605020700000|2020-11-10 15:05:00|6756.71|6756.71|6746.28|6746.28|6757.09|6757.09|6734.16|6734.16|0
1605021000000|2020-11-10 15:10:00|6747.43|6747.43|6761.3|6761.3|6768.18|6768.18|6747.43|6747.43|0
1605021300000|2020-11-10 15:15:00|6760.73|6760.73|6739.24|6739.24|6762.27|6762.27|6736.28|6736.28|0
1605021600000|2020-11-10 15:20:00|6739.81|6739.81|6725.95|6725.95|6741.93|6741.93|6720.15|6720.15|0
1605021900000|2020-11-10 15:25:00|6726.52|6726.52|6729.99|6729.99|6730.68|6730.68|6722.68|6722.68|0
1605022200000|2020-11-10 15:30:00|6730.09|6730.09|6735.86|6735.86|6737.37|6737.37|6721.05|6721.05|0
1605022500000|2020-11-10 15:35:00|6735.28|6735.28|6722.32|6722.32|6741.83|6741.83|6716.49|6716.49|0
1605022800000|2020-11-10 15:40:00|6721.75|6721.75|6710.42|6710.42|6724.65|6724.65|6710.18|6710.18|0
1605023100000|2020-11-10 15:45:00|6710.14|6710.14|6693.54|6693.54|6713.12|6713.12|6692.85|6692.85|0
1605023400000|2020-11-10 15:50:00|6696.07|6696.07|6698.18|6698.18|6703.36|6703.36|6694.13|6694.13|0
1605023700000|2020-11-10 15:55:00|6699.13|6699.13|6687.85|6687.85|6704.54|6704.54|6684.6|6684.6|0
1605024000000|2020-11-10 16:00:00|6689.12|6689.12|6691.97|6691.97|6693.2|6693.2|6683.38|6683.38|0
1605024300000|2020-11-10 16:05:00|6691.87|6691.87|6691.57|6691.57|6701.78|6701.78|6688.22|6688.22|0
1605024600000|2020-11-10 16:10:00|6690.99|6690.99|6710.2|6710.2|6710.2|6710.2|6689.65|6689.65|0
1605024900000|2020-11-10 16:15:00|6708.94|6708.94|6718.64|6718.64|6719.98|6719.98|6699.8|6699.8|0
1605025200000|2020-11-10 16:20:00|6718.54|6718.54|6743.19|6743.19|6743.19|6743.19|6717.69|6717.69|0
1605025500000|2020-11-10 16:25:00|6741.92|6741.92|6738.66|6738.66|6750.28|6750.28|6737.54|6737.54|0
1605082500000|2020-11-11 08:15:00|6736.55|6736.55|6679.83|6679.83|6736.93|6736.93|6678.97|6678.97|0
1605082800000|2020-11-11 08:20:00|6679.07|6679.07|6689.89|6689.89|6700.99|6700.99|6667.41|6667.41|0
1605083100000|2020-11-11 08:25:00|6692.42|6692.42|6694.53|6694.53|6703.82|6703.82|6689.32|6689.32|0
1605083400000|2020-11-11 08:30:00|6693.26|6693.26|6661.93|6661.93|6693.26|6693.26|6660.97|6660.97|0
1605083700000|2020-11-11 08:35:00|6661.17|6661.17|6675.81|6675.81|6685.15|6685.15|6656|6656|0
1605084000000|2020-11-11 08:40:00|6675.7|6675.7|6687.09|6687.09|6692.43|6692.43|6675.42|6675.42|0
1605084300000|2020-11-11 08:45:00|6685.83|6685.83|6692.48|6692.48|6708.96|6708.96|6685.45|6685.45|0
1605084600000|2020-11-11 08:50:00|6691.9|6691.9|6688.25|6688.25|6697.52|6697.52|6684.81|6684.81|0
1605084900000|2020-11-11 08:55:00|6687.67|6687.67|6703.27|6703.27|6703.43|6703.43|6687.67|6687.67|0
1605085200000|2020-11-11 09:00:00|6703.17|6703.17|6710.3|6710.3|6719.51|6719.51|6703.17|6703.17|0
1605085500000|2020-11-11 09:05:00|6710.51|6710.51|6710.56|6710.56|6714.31|6714.31|6707.5|6707.5|0
1605085800000|2020-11-11 09:10:00|6711.14|6711.14|6707.38|6707.38|6715.57|6715.57|6705.38|6705.38|0
1605086100000|2020-11-11 09:15:00|6706.8|6706.8|6700.43|6700.43|6720.93|6720.93|6700.43|6700.43|0
1605086400000|2020-11-11 09:20:00|6699.85|6699.85|6733.23|6733.23|6733.23|6733.23|6699.33|6699.33|0
1605086700000|2020-11-11 09:25:00|6732.65|6732.65|6717.16|6717.16|6736.67|6736.67|6713.31|6713.31|0
1605087000000|2020-11-11 09:30:00|6716.78|6716.78|6701.06|6701.06|6718.98|6718.98|6699.22|6699.22|0
1605087300000|2020-11-11 09:35:00|6702.32|6702.32|6708.22|6708.22|6716.93|6716.93|6702.32|6702.32|0
1605087600000|2020-11-11 09:40:00|6707.64|6707.64|6717.27|6717.27|6718.86|6718.86|6704.59|6704.59|0
1605087900000|2020-11-11 09:45:00|6718.54|6718.54|6729.33|6729.33|6737.68|6737.68|6716.76|6716.76|0
1605088200000|2020-11-11 09:50:00|6728.75|6728.75|6723.71|6723.71|6734.06|6734.06|6723.71|6723.71|0
1605088500000|2020-11-11 09:55:00|6724.29|6724.29|6728.6|6728.6|6735.37|6735.37|6724.29|6724.29|0
1605088800000|2020-11-11 10:00:00|6728.02|6728.02|6731.78|6731.78|6736.62|6736.62|6726.29|6726.29|0
1605089100000|2020-11-11 10:05:00|6731.21|6731.21|6739.7|6739.7|6739.7|6739.7|6723.51|6723.51|0
1605089400000|2020-11-11 10:10:00|6738.44|6738.44|6735.15|6735.15|6741.59|6741.59|6733.87|6733.87|0
1605089700000|2020-11-11 10:15:00|6735.63|6735.63|6744.57|6744.57|6752.8|6752.8|6735.63|6735.63|0
1605090000000|2020-11-11 10:20:00|6744.95|6744.95|6754.19|6754.19|6755.45|6755.45|6744.5|6744.5|0
1605090300000|2020-11-11 10:25:00|6754.08|6754.08|6756.87|6756.87|6760.29|6760.29|6752.38|6752.38|0
1605090600000|2020-11-11 10:30:00|6756.3|6756.3|6759.19|6759.19|6759.19|6759.19|6745.57|6745.57|0
1605090900000|2020-11-11 10:35:00|6758.81|6758.81|6757.93|6757.93|6760.08|6760.08|6752.53|6752.53|0
1605091200000|2020-11-11 10:40:00|6756.09|6756.09|6766.65|6766.65|6768.38|6768.38|6752.26|6752.26|0
1605091500000|2020-11-11 10:45:00|6767.23|6767.23|6766.49|6766.49|6769.38|6769.38|6759.15|6759.15|0
1605091800000|2020-11-11 10:50:00|6766.75|6766.75|6775.69|6775.69|6777.34|6777.34|6765.28|6765.28|0
1605092100000|2020-11-11 10:55:00|6776.07|6776.07|6769.92|6769.92|6776.07|6776.07|6769.19|6769.19|0
1605092400000|2020-11-11 11:00:00|6770.02|6770.02|6779.72|6779.72|6781.92|6781.92|6763.64|6763.64|0
1605092700000|2020-11-11 11:05:00|6780.99|6780.99|6772.86|6772.86|6780.99|6780.99|6771.88|6771.88|0
1605093000000|2020-11-11 11:10:00|6771.6|6771.6|6766.6|6766.6|6776.16|6776.16|6766.6|6766.6|0
1605093300000|2020-11-11 11:15:00|6766.5|6766.5|6767.06|6767.06|6771.78|6771.78|6763.96|6763.96|0
1605093600000|2020-11-11 11:20:00|6767.27|6767.27|6752.58|6752.58|6767.27|6767.27|6751.11|6751.11|0
1605093900000|2020-11-11 11:25:00|6752.48|6752.48|6760.81|6760.81|6760.92|6760.92|6749.86|6749.86|0
1605094200000|2020-11-11 11:30:00|6761.19|6761.19|6770.16|6770.16|6773.35|6773.35|6760.51|6760.51|0
1605094500000|2020-11-11 11:35:00|6770.68|6770.68|6780.47|6780.47|6783.25|6783.25|6759.78|6759.78|0
1605094800000|2020-11-11 11:40:00|6779.89|6779.89|6777.7|6777.7|6780.78|6780.78|6767.74|6767.74|0
1605095100000|2020-11-11 11:45:00|6778.09|6778.09|6769.33|6769.33|6783.37|6783.37|6767.07|6767.07|0
1605095400000|2020-11-11 11:50:00|6768.06|6768.06|6761.11|6761.11|6769.69|6769.69|6760.43|6760.43|0
1605095700000|2020-11-11 11:55:00|6763.65|6763.65|6758.33|6758.33|6770.18|6770.18|6757.05|6757.05|0
1605096000000|2020-11-11 12:00:00|6757.95|6757.95|6738.05|6738.05|6757.95|6757.95|6735.04|6735.04|0
1605096300000|2020-11-11 12:05:00|6738.16|6738.16|6734.08|6734.08|6748.53|6748.53|6734.08|6734.08|0
1605096600000|2020-11-11 12:10:00|6733.32|6733.32|6728.38|6728.38|6733.32|6733.32|6720.23|6720.23|0
1605096900000|2020-11-11 12:15:00|6727.81|6727.81|6754.44|6754.44|6754.44|6754.44|6727.71|6727.71|0
1605097200000|2020-11-11 12:20:00|6754.95|6754.95|6756.22|6756.22|6765.37|6765.37|6754.95|6754.95|0
1605097500000|2020-11-11 12:25:00|6755.64|6755.64|6763.55|6763.55|6766.28|6766.28|6753.08|6753.08|0
1605097800000|2020-11-11 12:30:00|6762.03|6762.03|6759.33|6759.33|6762.96|6762.96|6751.49|6751.49|0
1605098100000|2020-11-11 12:35:00|6758.75|6758.75|6765.84|6765.84|6776.98|6776.98|6758.75|6758.75|0
1605098400000|2020-11-11 12:40:00|6764.57|6764.57|6778.08|6778.08|6784.56|6784.56|6764.57|6764.57|0
1605098700000|2020-11-11 12:45:00|6777.83|6777.83|6777.47|6777.47|6781.78|6781.78|6773.17|6773.17|0
1605099000000|2020-11-11 12:50:00|6776.9|6776.9|6776.05|6776.05|6784.98|6784.98|6776.05|6776.05|0
1605099300000|2020-11-11 12:55:00|6775.47|6775.47|6767.33|6767.33|6775.47|6775.47|6767.33|6767.33|0
1605099600000|2020-11-11 13:00:00|6767.71|6767.71|6765.47|6765.47|6772.72|6772.72|6759.51|6759.51|0
1605099900000|2020-11-11 13:05:00|6764.9|6764.9|6765.22|6765.22|6772.12|6772.12|6764.16|6764.16|0
1605100200000|2020-11-11 13:10:00|6765.79|6765.79|6770.93|6770.93|6770.93|6770.93|6759.26|6759.26|0
1605100500000|2020-11-11 13:15:00|6770.36|6770.36|6761.93|6761.93|6776.08|6776.08|6761.28|6761.28|0
1605100800000|2020-11-11 13:20:00|6761.55|6761.55|6754.67|6754.67|6769.64|6769.64|6754.67|6754.67|0
1605101100000|2020-11-11 13:25:00|6755.05|6755.05|6759.46|6759.46|6761.48|6761.48|6744.33|6744.33|0
1605101400000|2020-11-11 13:30:00|6761.87|6761.87|6761.98|6761.98|6765.38|6765.38|6756.73|6756.73|0
1605101700000|2020-11-11 13:35:00|6763.13|6763.13|6783.04|6783.04|6783.65|6783.65|6763.13|6763.13|0
1605102000000|2020-11-11 13:40:00|6783.06|6783.06|6758.38|6758.38|6783.06|6783.06|6758.38|6758.38|0
1605102300000|2020-11-11 13:45:00|6759.34|6759.34|6759.84|6759.84|6773.44|6773.44|6755.91|6755.91|0
1605102600000|2020-11-11 13:50:00|6759.79|6759.79|6766.22|6766.22|6766.22|6766.22|6759.34|6759.34|0
1605102900000|2020-11-11 13:55:00|6767.49|6767.49|6775.88|6775.88|6779.56|6779.56|6765.9|6765.9|0
1605103200000|2020-11-11 14:00:00|6775.99|6775.99|6770.06|6770.06|6778.05|6778.05|6768.04|6768.04|0
1605103500000|2020-11-11 14:05:00|6770.32|6770.32|6774.2|6774.2|6777.63|6777.63|6769.08|6769.08|0
1605103800000|2020-11-11 14:10:00|6774.78|6774.78|6784.21|6784.21|6788.25|6788.25|6773.68|6773.68|0
1605104100000|2020-11-11 14:15:00|6784.59|6784.59|6785.53|6785.53|6790.44|6790.44|6784.19|6784.19|0
1605104400000|2020-11-11 14:20:00|6786.11|6786.11|6790.03|6790.03|6793.1|6793.1|6786.11|6786.11|0
1605104700000|2020-11-11 14:25:00|6789.6|6789.6|6788.23|6788.23|6789.6|6789.6|6778.12|6778.12|0
1605105000000|2020-11-11 14:30:00|6788.62|6788.62|6790.83|6790.83|6798.26|6798.26|6780.53|6780.53|0
1605105300000|2020-11-11 14:35:00|6791.04|6791.04|6771.11|6771.11|6791.04|6791.04|6770.42|6770.42|0
1605105600000|2020-11-11 14:40:00|6771.22|6771.22|6755.03|6755.03|6771.79|6771.79|6739.17|6739.17|0
1605105900000|2020-11-11 14:45:00|6756.55|6756.55|6758.61|6758.61|6768.78|6768.78|6751.01|6751.01|0
1605106200000|2020-11-11 14:50:00|6758.03|6758.03|6766.77|6766.77|6770.82|6770.82|6755.22|6755.22|0
1605106500000|2020-11-11 14:55:00|6766.2|6766.2|6760.42|6760.42|6766.2|6766.2|6736.82|6736.82|0
1605106800000|2020-11-11 15:00:00|6760.99|6760.99|6754.56|6754.56|6764.59|6764.59|6745.7|6745.7|0
1605107100000|2020-11-11 15:05:00|6755.83|6755.83|6752.12|6752.12|6763.85|6763.85|6751.93|6751.93|0
1605107400000|2020-11-11 15:10:00|6752.22|6752.22|6760.68|6760.68|6765.19|6765.19|6747.85|6747.85|0
1605107700000|2020-11-11 15:15:00|6759.41|6759.41|6740.97|6740.97|6760.68|6760.68|6738.75|6738.75|0
1605108000000|2020-11-11 15:20:00|6740.4|6740.4|6732.85|6732.85|6753.6|6753.6|6732.85|6732.85|0
1605108300000|2020-11-11 15:25:00|6732.28|6732.28|6743.26|6743.26|6747.03|6747.03|6732.28|6732.28|0
1605108600000|2020-11-11 15:30:00|6743.2|6743.2|6745.77|6745.77|6747.08|6747.08|6740.2|6740.2|0
1605108900000|2020-11-11 15:35:00|6747.03|6747.03|6737.19|6737.19|6749.25|6749.25|6729.28|6729.28|0
1605109200000|2020-11-11 15:40:00|6736.62|6736.62|6742.18|6742.18|6742.64|6742.64|6734.89|6734.89|0
1605109500000|2020-11-11 15:45:00|6742.28|6742.28|6746.89|6746.89|6751.87|6751.87|6742.28|6742.28|0
1605109800000|2020-11-11 15:50:00|6747.27|6747.27|6741.46|6741.46|6754.13|6754.13|6740.4|6740.4|0
1605110100000|2020-11-11 15:55:00|6743.99|6743.99|6748.32|6748.32|6756.31|6756.31|6743.99|6743.99|0
1605110400000|2020-11-11 16:00:00|6748.06|6748.06|6732.81|6732.81|6748.06|6748.06|6731.55|6731.55|0
1605110700000|2020-11-11 16:05:00|6731.55|6731.55|6743.13|6743.13|6746.01|6746.01|6731.17|6731.17|0
1605111000000|2020-11-11 16:10:00|6743.39|6743.39|6760.1|6760.1|6768.89|6768.89|6743.35|6743.35|0
1605111300000|2020-11-11 16:15:00|6759.53|6759.53|6752.45|6752.45|6762.18|6762.18|6751.77|6751.77|0
1605111600000|2020-11-11 16:20:00|6753.72|6753.72|6760.45|6760.45|6760.45|6760.45|6748.99|6748.99|0
1605111900000|2020-11-11 16:25:00|6761.02|6761.02|6761.32|6761.32|6773.49|6773.49|6759.81|6759.81|0
1605168900000|2020-11-12 08:15:00|6622.2|6622.2|6624.26|6624.26|6626.92|6626.92|6597.63|6597.63|0
1605169200000|2020-11-12 08:20:00|6628.06|6628.06|6621.73|6621.73|6628.44|6628.44|6608.41|6608.41|0
1605169500000|2020-11-12 08:25:00|6622.11|6622.11|6644.66|6644.66|6644.77|6644.77|6620.25|6620.25|0
1605169800000|2020-11-12 08:30:00|6644.09|6644.09|6661.37|6661.37|6662.52|6662.52|6628.84|6628.84|0
1605170100000|2020-11-12 08:35:00|6660.11|6660.11|6644.73|6644.73|6663.71|6663.71|6642.4|6642.4|0
1605170400000|2020-11-12 08:40:00|6645.31|6645.31|6627.08|6627.08|6645.52|6645.52|6621.77|6621.77|0
1605170700000|2020-11-12 08:45:00|6628.34|6628.34|6610.35|6610.35|6630.38|6630.38|6609.77|6609.77|0
1605171000000|2020-11-12 08:50:00|6609.77|6609.77|6590.84|6590.84|6610.03|6610.03|6588.42|6588.42|0
1605171300000|2020-11-12 08:55:00|6590.94|6590.94|6584.34|6584.34|6596.97|6596.97|6578.25|6578.25|0
1605171600000|2020-11-12 09:00:00|6584.72|6584.72|6604.2|6604.2|6608.38|6608.38|6581.58|6581.58|0
1605171900000|2020-11-12 09:05:00|6604.3|6604.3|6600.04|6600.04|6609.58|6609.58|6592.19|6592.19|0
1605172200000|2020-11-12 09:10:00|6600.15|6600.15|6587.95|6587.95|6600.25|6600.25|6577.31|6577.31|0
1605172500000|2020-11-12 09:15:00|6589.1|6589.1|6602.96|6602.96|6602.96|6602.96|6584.7|6584.7|0
1605172800000|2020-11-12 09:20:00|6602.39|6602.39|6625.6|6625.6|6626.87|6626.87|6601.07|6601.07|0
1605173100000|2020-11-12 09:25:00|6626.18|6626.18|6617.3|6617.3|6631.61|6631.61|6615.76|6615.76|0
1605173400000|2020-11-12 09:30:00|6617.88|6617.88|6647.13|6647.13|6650.41|6650.41|6617.88|6617.88|0
1605173700000|2020-11-12 09:35:00|6646.56|6646.56|6625.3|6625.3|6646.56|6646.56|6623.5|6623.5|0
1605174000000|2020-11-12 09:40:00|6626.07|6626.07|6635.58|6635.58|6636.73|6636.73|6625.22|6625.22|0
1605174300000|2020-11-12 09:45:00|6635.47|6635.47|6646.97|6646.97|6647.35|6647.35|6627.5|6627.5|0
1605174600000|2020-11-12 09:50:00|6647.48|6647.48|6643.06|6643.06|6648.84|6648.84|6638.74|6638.74|0
1605174900000|2020-11-12 09:55:00|6642.95|6642.95|6646.28|6646.28|6658.64|6658.64|6642.95|6642.95|0
1605175200000|2020-11-12 10:00:00|6646.49|6646.49|6658.68|6658.68|6661.09|6661.09|6646.23|6646.23|0
1605175500000|2020-11-12 10:05:00|6658.37|6658.37|6664.79|6664.79|6670.45|6670.45|6656.84|6656.84|0
1605175800000|2020-11-12 10:10:00|6664.22|6664.22|6673.72|6673.72|6673.72|6673.72|6664.13|6664.13|0
1605176100000|2020-11-12 10:15:00|6674.1|6674.1|6664.77|6664.77|6674.36|6674.36|6664|6664|0
1605176400000|2020-11-12 10:20:00|6664.88|6664.88|6661.68|6661.68|6666.08|6666.08|6660.55|6660.55|0
1605176700000|2020-11-12 10:25:00|6661.78|6661.78|6664.22|6664.22|6666.6|6666.6|6658.12|6658.12|0
1605177000000|2020-11-12 10:30:00|6664.32|6664.32|6664.1|6664.1|6665.61|6665.61|6660.13|6660.13|0
1605177300000|2020-11-12 10:35:00|6664.31|6664.31|6676.69|6676.69|6676.79|6676.79|6660.06|6660.06|0
1605177600000|2020-11-12 10:40:00|6677.26|6677.26|6674.46|6674.46|6681.9|6681.9|6671.36|6671.36|0
1605177900000|2020-11-12 10:45:00|6675.22|6675.22|6678.76|6678.76|6680.4|6680.4|6674.34|6674.34|0
1605178200000|2020-11-12 10:50:00|6679.14|6679.14|6676.66|6676.66|6679.14|6679.14|6676.15|6676.15|0
1605178500000|2020-11-12 10:55:00|6675.4|6675.4|6671.42|6671.42|6677.84|6677.84|6671.42|6671.42|0
1605178800000|2020-11-12 11:00:00|6671.52|6671.52|6674.09|6674.09|6677.14|6677.14|6671.41|6671.41|0
1605179100000|2020-11-12 11:05:00|6674.19|6674.19|6682.15|6682.15|6689.69|6689.69|6674.19|6674.19|0
1605179400000|2020-11-12 11:10:00|6682|6682|6677.35|6677.35|6692.65|6692.65|6677.35|6677.35|0
1605179700000|2020-11-12 11:15:00|6677.39|6677.39|6676.01|6676.01|6679.63|6679.63|6676.01|6676.01|0
1605180000000|2020-11-12 11:20:00|6675.95|6675.95|6660.81|6660.81|6675.99|6675.99|6660.81|6660.81|0
1605180300000|2020-11-12 11:25:00|6660.92|6660.92|6658.28|6658.28|6663.1|6663.1|6658.28|6658.28|0
1605180600000|2020-11-12 11:30:00|6658.53|6658.53|6654.63|6654.63|6660.91|6660.91|6653.99|6653.99|0
1605180900000|2020-11-12 11:35:00|6655.21|6655.21|6664.69|6664.69|6666.53|6666.53|6650.62|6650.62|0
1605181200000|2020-11-12 11:40:00|6664.59|6664.59|6667.44|6667.44|6669.18|6669.18|6661.93|6661.93|0
1605181500000|2020-11-12 11:45:00|6667.06|6667.06|6671.28|6671.28|6680.45|6680.45|6662.27|6662.27|0
1605181800000|2020-11-12 11:50:00|6672.54|6672.54|6664.15|6664.15|6672.54|6672.54|6663.15|6663.15|0
1605182100000|2020-11-12 11:55:00|6662.89|6662.89|6653.43|6653.43|6662.89|6662.89|6652.23|6652.23|0
1605182400000|2020-11-12 12:00:00|6654.19|6654.19|6656.27|6656.27|6659.39|6659.39|6650.87|6650.87|0
1605182700000|2020-11-12 12:05:00|6655.89|6655.89|6648.84|6648.84|6656.27|6656.27|6639.33|6639.33|0
1605183000000|2020-11-12 12:10:00|6647.58|6647.58|6640.25|6640.25|6652.52|6652.52|6639.85|6639.85|0
1605183300000|2020-11-12 12:15:00|6640.15|6640.15|6658.09|6658.09|6659.25|6659.25|6639.77|6639.77|0
1605183600000|2020-11-12 12:20:00|6658.86|6658.86|6651.41|6651.41|6660.85|6660.85|6648.88|6648.88|0
1605183900000|2020-11-12 12:25:00|6653.94|6653.94|6648.87|6648.87|6654.12|6654.12|6648.64|6648.64|0
1605184200000|2020-11-12 12:30:00|6648.98|6648.98|6637.79|6637.79|6649.49|6649.49|6636.2|6636.2|0
1605184500000|2020-11-12 12:35:00|6638.05|6638.05|6623.87|6623.87|6638.05|6638.05|6623.87|6623.87|0
1605184800000|2020-11-12 12:40:00|6627.66|6627.66|6627.21|6627.21|6637.14|6637.14|6622.25|6622.25|0
1605185100000|2020-11-12 12:45:00|6628.47|6628.47|6624.06|6624.06|6628.47|6628.47|6623.29|6623.29|0
1605185400000|2020-11-12 12:50:00|6625.32|6625.32|6608.06|6608.06|6625.32|6625.32|6608.06|6608.06|0
1605185700000|2020-11-12 12:55:00|6608.17|6608.17|6612.31|6612.31|6618.24|6618.24|6608.17|6608.17|0
1605186000000|2020-11-12 13:00:00|6613.58|6613.58|6630.41|6630.41|6633.05|6633.05|6613.58|6613.58|0
1605186300000|2020-11-12 13:05:00|6630.92|6630.92|6628.52|6628.52|6633.2|6633.2|6628.52|6628.52|0
1605186600000|2020-11-12 13:10:00|6627.94|6627.94|6606.93|6606.93|6627.94|6627.94|6606.67|6606.67|0
1605186900000|2020-11-12 13:15:00|6607.01|6607.01|6600.05|6600.05|6616.33|6616.33|6600.05|6600.05|0
1605187200000|2020-11-12 13:20:00|6601.32|6601.32|6600.17|6600.17|6606.37|6606.37|6594.74|6594.74|0
1605187500000|2020-11-12 13:25:00|6599.6|6599.6|6597.84|6597.84|6601.73|6601.73|6595.72|6595.72|0
1605187800000|2020-11-12 13:30:00|6598.22|6598.22|6597.86|6597.86|6601.16|6601.16|6595.24|6595.24|0
1605188100000|2020-11-12 13:35:00|6597.78|6597.78|6607.58|6607.58|6607.58|6607.58|6593.88|6593.88|0
1605188400000|2020-11-12 13:40:00|6610.11|6610.11|6620.45|6620.45|6620.52|6620.52|6606.53|6606.53|0
1605188700000|2020-11-12 13:45:00|6620.35|6620.35|6606.12|6606.12|6620.6|6620.6|6606.12|6606.12|0
1605189000000|2020-11-12 13:50:00|6606.63|6606.63|6603.87|6603.87|6618.85|6618.85|6603.77|6603.77|0
1605189300000|2020-11-12 13:55:00|6603.49|6603.49|6606.11|6606.11|6609.88|6609.88|6603.49|6603.49|0
1605189600000|2020-11-12 14:00:00|6606.87|6606.87|6595.82|6595.82|6609.5|6609.5|6595.82|6595.82|0
1605189900000|2020-11-12 14:05:00|6595.44|6595.44|6589.14|6589.14|6595.44|6595.44|6586.64|6586.64|0
1605190200000|2020-11-12 14:10:00|6588.56|6588.56|6601.04|6601.04|6603.26|6603.26|6587.5|6587.5|0
1605190500000|2020-11-12 14:15:00|6600.21|6600.21|6585.15|6585.15|6600.3|6600.3|6580.97|6580.97|0
1605190800000|2020-11-12 14:20:00|6581.35|6581.35|6580.77|6580.77|6586.41|6586.41|6577.69|6577.69|0
1605191100000|2020-11-12 14:25:00|6580.39|6580.39|6579.4|6579.4|6584.56|6584.56|6577.38|6577.38|0
1605191400000|2020-11-12 14:30:00|6578.13|6578.13|6567.13|6567.13|6579.39|6579.39|6559.63|6559.63|0
1605191700000|2020-11-12 14:35:00|6566.37|6566.37|6553.37|6553.37|6568.55|6568.55|6550.81|6550.81|0
1605192000000|2020-11-12 14:40:00|6552.9|6552.9|6566.98|6566.98|6574.46|6574.46|6549.67|6549.67|0
1605192300000|2020-11-12 14:45:00|6568.42|6568.42|6573.91|6573.91|6581.89|6581.89|6568.42|6568.42|0
1605192600000|2020-11-12 14:50:00|6571.38|6571.38|6593.53|6593.53|6596.18|6596.18|6562.88|6562.88|0
1605192900000|2020-11-12 14:55:00|6593.91|6593.91|6586.27|6586.27|6594.19|6594.19|6581.22|6581.22|0
1605193200000|2020-11-12 15:00:00|6587.42|6587.42|6584.6|6584.6|6590.98|6590.98|6582.11|6582.11|0
1605193500000|2020-11-12 15:05:00|6584.79|6584.79|6599.22|6599.22|6599.22|6599.22|6584.15|6584.15|0
1605193800000|2020-11-12 15:10:00|6599.48|6599.48|6601.12|6601.12|6601.12|6601.12|6588.84|6588.84|0
1605194100000|2020-11-12 15:15:00|6599.85|6599.85|6611.37|6611.37|6611.37|6611.37|6598.23|6598.23|0
1605194400000|2020-11-12 15:20:00|6610.99|6610.99|6596.03|6596.03|6613.78|6613.78|6595.15|6595.15|0
1605194700000|2020-11-12 15:25:00|6595.65|6595.65|6609.57|6609.57|6609.57|6609.57|6595.02|6595.02|0
1605195000000|2020-11-12 15:30:00|6609.78|6609.78|6612.15|6612.15|6619.02|6619.02|6601.65|6601.65|0
1605195300000|2020-11-12 15:35:00|6612.92|6612.92|6622.01|6622.01|6622.7|6622.7|6612.09|6612.09|0
1605195600000|2020-11-12 15:40:00|6622.58|6622.58|6629.37|6629.37|6632.78|6632.78|6612.61|6612.61|0
1605195900000|2020-11-12 15:45:00|6633.54|6633.54|6638.33|6638.33|6638.33|6638.33|6632|6632|0
1605196200000|2020-11-12 15:50:00|6637.06|6637.06|6654.22|6654.22|6656.5|6656.5|6635.11|6635.11|0
1605196500000|2020-11-12 15:55:00|6653.84|6653.84|6654.97|6654.97|6657.43|6657.43|6646.89|6646.89|0
1605196800000|2020-11-12 16:00:00|6652.44|6652.44|6641.91|6641.91|6652.44|6652.44|6632.78|6632.78|0
1605197100000|2020-11-12 16:05:00|6643.17|6643.17|6654.52|6654.52|6654.52|6654.52|6643.17|6643.17|0
1605197400000|2020-11-12 16:10:00|6654.14|6654.14|6650.29|6650.29|6655.41|6655.41|6643.72|6643.72|0
1605197700000|2020-11-12 16:15:00|6649.91|6649.91|6652.33|6652.33|6656.22|6656.22|6649.91|6649.91|0
1605198000000|2020-11-12 16:20:00|6652.59|6652.59|6654.18|6654.18|6658.05|6658.05|6651.43|6651.43|0
1605198300000|2020-11-12 16:25:00|6655.45|6655.45|6655.42|6655.42|6663.68|6663.68|6654.29|6654.29|0
1605255300000|2020-11-13 08:15:00|6594.28|6594.28|6578.76|6578.76|6600.09|6600.09|6577.12|6577.12|0
1605255600000|2020-11-13 08:20:00|6579.14|6579.14|6582.07|6582.07|6596.32|6596.32|6579.14|6579.14|0
1605255900000|2020-11-13 08:25:00|6582.58|6582.58|6594.34|6594.34|6594.45|6594.45|6574.24|6574.24|0
1605256200000|2020-11-13 08:30:00|6594.45|6594.45|6609.5|6609.5|6610.12|6610.12|6588.21|6588.21|0
1605256500000|2020-11-13 08:35:00|6613.67|6613.67|6629.51|6629.51|6632.93|6632.93|6613.67|6613.67|0
1605256800000|2020-11-13 08:40:00|6630.09|6630.09|6620.53|6620.53|6630.09|6630.09|6611.95|6611.95|0
1605257100000|2020-11-13 08:45:00|6621.29|6621.29|6615.94|6615.94|6625.24|6625.24|6613.95|6613.95|0
1605257400000|2020-11-13 08:50:00|6617.97|6617.97|6614.52|6614.52|6621.89|6621.89|6609.26|6609.26|0
1605257700000|2020-11-13 08:55:00|6615.78|6615.78|6623.22|6623.22|6623.22|6623.22|6608.61|6608.61|0
1605258000000|2020-11-13 09:00:00|6623.6|6623.6|6646.38|6646.38|6647.27|6647.27|6623.6|6623.6|0
1605258300000|2020-11-13 09:05:00|6646.49|6646.49|6653.04|6653.04|6657.3|6657.3|6642.32|6642.32|0
1605258600000|2020-11-13 09:10:00|6655.57|6655.57|6651.34|6651.34|6656.72|6656.72|6648.09|6648.09|0
1605258900000|2020-11-13 09:15:00|6651.66|6651.66|6665.61|6665.61|6666.31|6666.31|6649.78|6649.78|0
1605259200000|2020-11-13 09:20:00|6666.88|6666.88|6678.45|6678.45|6685.32|6685.32|6666.88|6666.88|0
1605259500000|2020-11-13 09:25:00|6678.61|6678.61|6676.56|6676.56|6682.99|6682.99|6675.03|6675.03|0
1605259800000|2020-11-13 09:30:00|6677.83|6677.83|6695.84|6695.84|6695.84|6695.84|6677.83|6677.83|0
1605260100000|2020-11-13 09:35:00|6695.58|6695.58|6701.26|6701.26|6706.19|6706.19|6694.37|6694.37|0
1605260400000|2020-11-13 09:40:00|6701.36|6701.36|6714.9|6714.9|6714.9|6714.9|6696.25|6696.25|0
1605260700000|2020-11-13 09:45:00|6715.28|6715.28|6701.06|6701.06|6715.48|6715.48|6701.06|6701.06|0
1605261000000|2020-11-13 09:50:00|6703.97|6703.97|6704.12|6704.12|6706.38|6706.38|6695.43|6695.43|0
1605261300000|2020-11-13 09:55:00|6704.23|6704.23|6700.23|6700.23|6706.75|6706.75|6693.33|6693.33|0
1605261600000|2020-11-13 10:00:00|6698.96|6698.96|6701.7|6701.7|6704.69|6704.69|6698.96|6698.96|0
1605261900000|2020-11-13 10:05:00|6701.44|6701.44|6698.89|6698.89|6704.3|6704.3|6697.9|6697.9|0
1605262200000|2020-11-13 10:10:00|6698.79|6698.79|6692.29|6692.29|6698.89|6698.89|6692.1|6692.1|0
1605262500000|2020-11-13 10:15:00|6692.55|6692.55|6697.73|6697.73|6697.83|6697.83|6689.07|6689.07|0
1605262800000|2020-11-13 10:20:00|6698.3|6698.3|6703.34|6703.34|6705.96|6705.96|6698.3|6698.3|0
1605263100000|2020-11-13 10:25:00|6702.08|6702.08|6696.31|6696.31|6704.91|6704.91|6696.31|6696.31|0
1605263400000|2020-11-13 10:30:00|6696.89|6696.89|6674.02|6674.02|6696.97|6696.97|6673.92|6673.92|0
1605263700000|2020-11-13 10:35:00|6673.45|6673.45|6688.06|6688.06|6688.06|6688.06|6673.45|6673.45|0
1605264000000|2020-11-13 10:40:00|6687.8|6687.8|6691.81|6691.81|6693.46|6693.46|6685.09|6685.09|0
1605264300000|2020-11-13 10:45:00|6692.19|6692.19|6700.16|6700.16|6700.16|6700.16|6688.82|6688.82|0
1605264600000|2020-11-13 10:50:00|6700.54|6700.54|6700.07|6700.07|6702.29|6702.29|6695.47|6695.47|0
1605264900000|2020-11-13 10:55:00|6698.8|6698.8|6700.76|6700.76|6705.34|6705.34|6698.71|6698.71|0
1605265200000|2020-11-13 11:00:00|6700.19|6700.19|6669.71|6669.71|6701.14|6701.14|6668.31|6668.31|0
1605265500000|2020-11-13 11:05:00|6670.97|6670.97|6671.37|6671.37|6678.29|6678.29|6668.57|6668.57|0
1605265800000|2020-11-13 11:10:00|6672.63|6672.63|6668.19|6668.19|6677.85|6677.85|6663.37|6663.37|0
1605266100000|2020-11-13 11:15:00|6666.92|6666.92|6656.29|6656.29|6666.92|6666.92|6651.71|6651.71|0
1605266400000|2020-11-13 11:20:00|6655.71|6655.71|6649.97|6649.97|6660.85|6660.85|6649.97|6649.97|0
1605266700000|2020-11-13 11:25:00|6648.94|6648.94|6651.04|6651.04|6656.23|6656.23|6648.94|6648.94|0
1605267000000|2020-11-13 11:30:00|6650.66|6650.66|6659.27|6659.27|6661.52|6661.52|6649.51|6649.51|0
1605267300000|2020-11-13 11:35:00|6658|6658|6656.56|6656.56|6659.58|6659.58|6654.13|6654.13|0
1605267600000|2020-11-13 11:40:00|6656.3|6656.3|6664.18|6664.18|6664.29|6664.29|6652.61|6652.61|0
1605267900000|2020-11-13 11:45:00|6663.8|6663.8|6656.29|6656.29|6663.99|6663.99|6653.95|6653.95|0
1605268200000|2020-11-13 11:50:00|6656.37|6656.37|6659.6|6659.6|6659.6|6659.6|6653.76|6653.76|0
1605268500000|2020-11-13 11:55:00|6662.13|6662.13|6672.17|6672.17|6672.29|6672.29|6662.13|6662.13|0
1605268800000|2020-11-13 12:00:00|6673|6673|6665.62|6665.62|6676.8|6676.8|6664.61|6664.61|0
1605269100000|2020-11-13 12:05:00|6664.36|6664.36|6666.92|6666.92|6667.3|6667.3|6660.16|6660.16|0
1605269400000|2020-11-13 12:10:00|6667.3|6667.3|6668.07|6668.07|6668.67|6668.67|6664.39|6664.39|0
1605269700000|2020-11-13 12:15:00|6668.32|6668.32|6668.9|6668.9|6671.11|6671.11|6660.65|6660.65|0
1605270000000|2020-11-13 12:20:00|6668.65|6668.65|6661.09|6661.09|6668.65|6668.65|6653.02|6653.02|0
1605270300000|2020-11-13 12:25:00|6660.83|6660.83|6675.78|6675.78|6675.78|6675.78|6660.83|6660.83|0
1605270600000|2020-11-13 12:30:00|6676.04|6676.04|6684.27|6684.27|6684.43|6684.43|6674.65|6674.65|0
1605270900000|2020-11-13 12:35:00|6684.21|6684.21|6679.05|6679.05|6684.32|6684.32|6676.58|6676.58|0
1605271200000|2020-11-13 12:40:00|6678.95|6678.95|6677.7|6677.7|6679.72|6679.72|6675.78|6675.78|0
1605271500000|2020-11-13 12:45:00|6677.32|6677.32|6666.32|6666.32|6678.59|6678.59|6665.75|6665.75|0
1605271800000|2020-11-13 12:50:00|6665.06|6665.06|6664.92|6664.92|6667|6667|6662.02|6662.02|0
1605272100000|2020-11-13 12:55:00|6663.66|6663.66|6655.22|6655.22|6668.26|6668.26|6654.01|6654.01|0
1605272400000|2020-11-13 13:00:00|6656.48|6656.48|6656.73|6656.73|6667.01|6667.01|6653.23|6653.23|0
1605272700000|2020-11-13 13:05:00|6657.88|6657.88|6655.6|6655.6|6659.02|6659.02|6653.07|6653.07|0
1605273000000|2020-11-13 13:10:00|6658.13|6658.13|6654|6654|6662.23|6662.23|6654|6654|0
1605273300000|2020-11-13 13:15:00|6655.27|6655.27|6656.59|6656.59|6658.43|6658.43|6653.86|6653.86|0
1605273600000|2020-11-13 13:20:00|6657.85|6657.85|6662.27|6662.27|6665.14|6665.14|6657.85|6657.85|0
1605273900000|2020-11-13 13:25:00|6662.85|6662.85|6657.57|6657.57|6669.34|6669.34|6655.68|6655.68|0
1605274200000|2020-11-13 13:30:00|6658.84|6658.84|6668.44|6668.44|6668.63|6668.63|6658.84|6658.84|0
1605274500000|2020-11-13 13:35:00|6668.18|6668.18|6670.36|6670.36|6672.25|6672.25|6666.47|6666.47|0
1605274800000|2020-11-13 13:40:00|6671.62|6671.62|6671.13|6671.13|6673.71|6673.71|6668.87|6668.87|0
1605275100000|2020-11-13 13:45:00|6670.37|6670.37|6664.18|6664.18|6674.1|6674.1|6664.16|6664.16|0
1605275400000|2020-11-13 13:50:00|6661.64|6661.64|6671.23|6671.23|6671.23|6671.23|6659.27|6659.27|0
1605275700000|2020-11-13 13:55:00|6671.99|6671.99|6667.97|6667.97|6673.69|6673.69|6667.97|6667.97|0
1605276000000|2020-11-13 14:00:00|6666.7|6666.7|6669.26|6669.26|6673.54|6673.54|6665.81|6665.81|0
1605276300000|2020-11-13 14:05:00|6668|6668|6671.1|6671.1|6674.01|6674.01|6666.68|6666.68|0
1605276600000|2020-11-13 14:10:00|6671.21|6671.21|6671.53|6671.53|6672.79|6672.79|6669.41|6669.41|0
1605276900000|2020-11-13 14:15:00|6671.91|6671.91|6682.05|6682.05|6682.27|6682.27|6671.91|6671.91|0
1605277200000|2020-11-13 14:20:00|6682.3|6682.3|6671.2|6671.2|6682.94|6682.94|6669.94|6669.94|0
1605277500000|2020-11-13 14:25:00|6671.78|6671.78|6675.05|6675.05|6676.26|6676.26|6671.4|6671.4|0
1605277800000|2020-11-13 14:30:00|6675.43|6675.43|6690.72|6690.72|6690.72|6690.72|6675.24|6675.24|0
1605278100000|2020-11-13 14:35:00|6690.14|6690.14|6686.44|6686.44|6690.14|6690.14|6681.62|6681.62|0
1605278400000|2020-11-13 14:40:00|6685.17|6685.17|6692.4|6692.4|6693.05|6693.05|6685.17|6685.17|0
1605278700000|2020-11-13 14:45:00|6692.78|6692.78|6689.55|6689.55|6696.37|6696.37|6688.08|6688.08|0
1605279000000|2020-11-13 14:50:00|6690.7|6690.7|6693.92|6693.92|6695.19|6695.19|6684.76|6684.76|0
1605279300000|2020-11-13 14:55:00|6692.65|6692.65|6702.73|6702.73|6702.73|6702.73|6692.65|6692.65|0
1605279600000|2020-11-13 15:00:00|6701.47|6701.47|6694.99|6694.99|6701.47|6701.47|6691.32|6691.32|0
1605279900000|2020-11-13 15:05:00|6695.37|6695.37|6706.82|6706.82|6707.98|6707.98|6694.79|6694.79|0
1605280200000|2020-11-13 15:10:00|6707.58|6707.58|6698.85|6698.85|6707.58|6707.58|6698.27|6698.27|0
1605280500000|2020-11-13 15:15:00|6698.27|6698.27|6684.15|6684.15|6698.27|6698.27|6682.9|6682.9|0
1605280800000|2020-11-13 15:20:00|6684.53|6684.53|6693.65|6693.65|6695.95|6695.95|6683.76|6683.76|0
1605281100000|2020-11-13 15:25:00|6694.22|6694.22|6709.11|6709.11|6709.26|6709.26|6693.78|6693.78|0
1605281400000|2020-11-13 15:30:00|6708.53|6708.53|6707.58|6707.58|6709.92|6709.92|6702.23|6702.23|0
1605281700000|2020-11-13 15:35:00|6707.01|6707.01|6694.44|6694.44|6707.01|6707.01|6694.44|6694.44|0
1605282000000|2020-11-13 15:40:00|6694.82|6694.82|6712.49|6712.49|6715.67|6715.67|6694.82|6694.82|0
1605282300000|2020-11-13 15:45:00|6712.43|6712.43|6714.74|6714.74|6714.74|6714.74|6704.42|6704.42|0
1605282600000|2020-11-13 15:50:00|6714.85|6714.85|6720.43|6720.43|6723.11|6723.11|6713.56|6713.56|0
1605282900000|2020-11-13 15:55:00|6719.17|6719.17|6713.2|6713.2|6721.01|6721.01|6708.84|6708.84|0
1605283200000|2020-11-13 16:00:00|6711.94|6711.94|6715.92|6715.92|6724.15|6724.15|6710.87|6710.87|0
1605283500000|2020-11-13 16:05:00|6715.54|6715.54|6717.58|6717.58|6720.21|6720.21|6712.54|6712.54|0
1605283800000|2020-11-13 16:10:00|6717.07|6717.07|6713.21|6713.21|6720.01|6720.01|6710.56|6710.56|0
1605284100000|2020-11-13 16:15:00|6713.17|6713.17|6723.77|6723.77|6723.77|6723.77|6707.68|6707.68|0
1605284400000|2020-11-13 16:20:00|6723.81|6723.81|6716.95|6716.95|6726.03|6726.03|6716.95|6716.95|0
1605284700000|2020-11-13 16:25:00|6716.7|6716.7|6723.84|6723.84|6729.02|6729.02|6712.36|6712.36|0
1605514500000|2020-11-16 08:15:00|6773.1|6773.1|6777.42|6777.42|6785.53|6785.53|6773.1|6773.1|0
1605514800000|2020-11-16 08:20:00|6777.8|6777.8|6774.3|6774.3|6783.67|6783.67|6773.91|6773.91|0
1605515100000|2020-11-16 08:25:00|6775.45|6775.45|6779.47|6779.47|6780.24|6780.24|6765.73|6765.73|0
1605515400000|2020-11-16 08:30:00|6779.85|6779.85|6786.58|6786.58|6792.35|6792.35|6773.14|6773.14|0
1605515700000|2020-11-16 08:35:00|6786.9|6786.9|6790.47|6790.47|6790.85|6790.85|6781.53|6781.53|0
1605516000000|2020-11-16 08:40:00|6790.85|6790.85|6791.67|6791.67|6792.39|6792.39|6785.73|6785.73|0
1605516300000|2020-11-16 08:45:00|6791.92|6791.92|6776.13|6776.13|6800.01|6800.01|6774.48|6774.48|0
1605516600000|2020-11-16 08:50:00|6776.71|6776.71|6762.65|6762.65|6777.66|6777.66|6762.65|6762.65|0
1605516900000|2020-11-16 08:55:00|6762.27|6762.27|6766.38|6766.38|6768.29|6768.29|6749.41|6749.41|0
1605517200000|2020-11-16 09:00:00|6766.95|6766.95|6782|6782|6783.14|6783.14|6766.95|6766.95|0
1605517500000|2020-11-16 09:05:00|6782.1|6782.1|6798.93|6798.93|6799.69|6799.69|6782.1|6782.1|0
1605517800000|2020-11-16 09:10:00|6799.03|6799.03|6799.11|6799.11|6801.92|6801.92|6795.17|6795.17|0
1605518100000|2020-11-16 09:15:00|6797.84|6797.84|6801.59|6801.59|6802.93|6802.93|6794.82|6794.82|0
1605518400000|2020-11-16 09:20:00|6802.85|6802.85|6806.56|6806.56|6814.9|6814.9|6802.85|6802.85|0
1605518700000|2020-11-16 09:25:00|6806.3|6806.3|6805.26|6805.26|6809.9|6809.9|6800.54|6800.54|0
1605519000000|2020-11-16 09:30:00|6805.84|6805.84|6815.1|6815.1|6816.7|6816.7|6805.84|6805.84|0
1605519300000|2020-11-16 09:35:00|6814.72|6814.72|6818.98|6818.98|6821.48|6821.48|6809.62|6809.62|0
1605519600000|2020-11-16 09:40:00|6820.24|6820.24|6816.52|6816.52|6820.63|6820.63|6815.25|6815.25|0
1605519900000|2020-11-16 09:45:00|6815.25|6815.25|6811.41|6811.41|6818.92|6818.92|6807.62|6807.62|0
1605520200000|2020-11-16 09:50:00|6813.94|6813.94|6810.84|6810.84|6814.91|6814.91|6808.58|6808.58|0
1605520500000|2020-11-16 09:55:00|6812.1|6812.1|6811.88|6811.88|6812.21|6812.21|6808.7|6808.7|0
1605520800000|2020-11-16 10:00:00|6812.26|6812.26|6812.15|6812.15|6813.41|6813.41|6808.25|6808.25|0
1605521100000|2020-11-16 10:05:00|6811|6811|6806.01|6806.01|6811.28|6811.28|6801.53|6801.53|0
1605521400000|2020-11-16 10:10:00|6806.39|6806.39|6808.9|6808.9|6810.54|6810.54|6806.39|6806.39|0
1605521700000|2020-11-16 10:15:00|6808.32|6808.32|6808.44|6808.44|6810.05|6810.05|6804.52|6804.52|0
1605522000000|2020-11-16 10:20:00|6808.06|6808.06|6806.8|6806.8|6809.13|6809.13|6805.53|6805.53|0
1605522300000|2020-11-16 10:25:00|6806.75|6806.75|6796.24|6796.24|6809.11|6809.11|6796.24|6796.24|0
1605522600000|2020-11-16 10:30:00|6796.62|6796.62|6796.01|6796.01|6797.23|6797.23|6794.94|6794.94|0
1605522900000|2020-11-16 10:35:00|6795.25|6795.25|6793.09|6793.09|6795.4|6795.4|6788.76|6788.76|0
1605523200000|2020-11-16 10:40:00|6793.35|6793.35|6793.09|6793.09|6793.92|6793.92|6791.06|6791.06|0
1605523500000|2020-11-16 10:45:00|6793.2|6793.2|6788.87|6788.87|6793.52|6793.52|6784.09|6784.09|0
1605523800000|2020-11-16 10:50:00|6789.25|6789.25|6785.62|6785.62|6789.73|6789.73|6781.99|6781.99|0
1605524100000|2020-11-16 10:55:00|6784.86|6784.86|6777.54|6777.54|6786.89|6786.89|6773.36|6773.36|0
1605524400000|2020-11-16 11:00:00|6777.79|6777.79|6789.89|6789.89|6795.23|6795.23|6777.79|6777.79|0
1605524700000|2020-11-16 11:05:00|6790.46|6790.46|6784.66|6784.66|6792.68|6792.68|6784.66|6784.66|0
1605525000000|2020-11-16 11:10:00|6784.45|6784.45|6771.91|6771.91|6785.71|6785.71|6764.26|6764.26|0
1605525300000|2020-11-16 11:15:00|6771.81|6771.81|6772.06|6772.06|6772.96|6772.96|6765.94|6765.94|0
1605525600000|2020-11-16 11:20:00|6769.53|6769.53|6781|6781|6781.76|6781.76|6769.53|6769.53|0
1605525900000|2020-11-16 11:25:00|6780.43|6780.43|6783.24|6783.24|6787.08|6787.08|6780.23|6780.23|0
1605526200000|2020-11-16 11:30:00|6783.62|6783.62|6774.14|6774.14|6783.62|6783.62|6773.35|6773.35|0
1605526500000|2020-11-16 11:35:00|6774.03|6774.03|6777.53|6777.53|6777.79|6777.79|6772.31|6772.31|0
1605526800000|2020-11-16 11:40:00|6778.11|6778.11|6774.26|6774.26|6778.68|6778.68|6770.09|6770.09|0
1605527100000|2020-11-16 11:45:00|6774.52|6774.52|6775.98|6775.98|6780.28|6780.28|6774.52|6774.52|0
1605527400000|2020-11-16 11:50:00|6776.24|6776.24|6804.63|6804.63|6815.53|6815.53|6776.24|6776.24|0
1605527700000|2020-11-16 11:55:00|6805.39|6805.39|6878.09|6878.09|6895.59|6895.59|6804.25|6804.25|0
1605528000000|2020-11-16 12:00:00|6877.19|6877.19|6879.62|6879.62|6885.93|6885.93|6867.52|6867.52|0
1605528300000|2020-11-16 12:05:00|6880.89|6880.89|6882.07|6882.07|6898.05|6898.05|6878.54|6878.54|0
1605528600000|2020-11-16 12:10:00|6883.34|6883.34|6891.29|6891.29|6900.56|6900.56|6883.34|6883.34|0
1605528900000|2020-11-16 12:15:00|6891.39|6891.39|6895.78|6895.78|6898.62|6898.62|6890.25|6890.25|0
1605529200000|2020-11-16 12:20:00|6896.35|6896.35|6869.42|6869.42|6896.35|6896.35|6869.42|6869.42|0
1605529500000|2020-11-16 12:25:00|6868.85|6868.85|6865.32|6865.32|6875.12|6875.12|6864.36|6864.36|0
1605529800000|2020-11-16 12:30:00|6867.85|6867.85|6877.28|6877.28|6877.54|6877.54|6865.05|6865.05|0
1605530100000|2020-11-16 12:35:00|6877.48|6877.48|6888.85|6888.85|6888.85|6888.85|6877.48|6877.48|0
1605530400000|2020-11-16 12:40:00|6888.47|6888.47|6905.09|6905.09|6905.09|6905.09|6888.09|6888.09|0
1605530700000|2020-11-16 12:45:00|6904.51|6904.51|6908.56|6908.56|6910.38|6910.38|6900.52|6900.52|0
1605531000000|2020-11-16 12:50:00|6907.29|6907.29|6912.5|6912.5|6912.56|6912.56|6904.49|6904.49|0
1605531300000|2020-11-16 12:55:00|6912.88|6912.88|6920.01|6920.01|6920.01|6920.01|6910.63|6910.63|0
1605531600000|2020-11-16 13:00:00|6919.75|6919.75|6925.12|6925.12|6927.47|6927.47|6916.47|6916.47|0
1605531900000|2020-11-16 13:05:00|6925.17|6925.17|6922.74|6922.74|6926.97|6926.97|6918.77|6918.77|0
1605532200000|2020-11-16 13:10:00|6924.01|6924.01|6908.22|6908.22|6926.59|6926.59|6907.34|6907.34|0
1605532500000|2020-11-16 13:15:00|6908.27|6908.27|6917.64|6917.64|6917.64|6917.64|6903.25|6903.25|0
1605532800000|2020-11-16 13:20:00|6917.26|6917.26|6924.57|6924.57|6925.46|6925.46|6914.43|6914.43|0
1605533100000|2020-11-16 13:25:00|6924|6924|6925.13|6925.13|6935.57|6935.57|6923.73|6923.73|0
1605533400000|2020-11-16 13:30:00|6924.87|6924.87|6901.01|6901.01|6926.14|6926.14|6901.01|6901.01|0
1605533700000|2020-11-16 13:35:00|6901.11|6901.11|6876.25|6876.25|6901.47|6901.47|6876.25|6876.25|0
1605534000000|2020-11-16 13:40:00|6875.68|6875.68|6873.58|6873.58|6878|6878|6860.53|6860.53|0
1605534300000|2020-11-16 13:45:00|6872.31|6872.31|6859.5|6859.5|6872.33|6872.33|6855.27|6855.27|0
1605534600000|2020-11-16 13:50:00|6859.88|6859.88|6843.67|6843.67|6859.88|6859.88|6836.59|6836.59|0
1605534900000|2020-11-16 13:55:00|6846.21|6846.21|6854.74|6854.74|6857.27|6857.27|6846.21|6846.21|0
1605535200000|2020-11-16 14:00:00|6854.48|6854.48|6853.77|6853.77|6861.79|6861.79|6853.77|6853.77|0
1605535500000|2020-11-16 14:05:00|6853.67|6853.67|6863.84|6863.84|6863.84|6863.84|6846.97|6846.97|0
1605535800000|2020-11-16 14:10:00|6864.09|6864.09|6867.94|6867.94|6868.52|6868.52|6862.9|6862.9|0
1605536100000|2020-11-16 14:15:00|6868.52|6868.52|6873.22|6873.22|6876.69|6876.69|6865.09|6865.09|0
1605536400000|2020-11-16 14:20:00|6873.11|6873.11|6865.47|6865.47|6877.89|6877.89|6865.47|6865.47|0
1605536700000|2020-11-16 14:25:00|6864.9|6864.9|6864.86|6864.86|6874.92|6874.92|6860.7|6860.7|0
1605537000000|2020-11-16 14:30:00|6865.43|6865.43|6876.1|6876.1|6879.2|6879.2|6865.43|6865.43|0
1605537300000|2020-11-16 14:35:00|6876.48|6876.48|6867.24|6867.24|6879.65|6879.65|6867.24|6867.24|0
1605537600000|2020-11-16 14:40:00|6867.03|6867.03|6866.01|6866.01|6867.03|6867.03|6850.41|6850.41|0
1605537900000|2020-11-16 14:45:00|6866.11|6866.11|6861.38|6861.38|6872.53|6872.53|6861.38|6861.38|0
1605538200000|2020-11-16 14:50:00|6860.12|6860.12|6843.08|6843.08|6860.12|6860.12|6837.9|6837.9|0
1605538500000|2020-11-16 14:55:00|6843.46|6843.46|6860.2|6860.2|6860.2|6860.2|6837.55|6837.55|0
1605538800000|2020-11-16 15:00:00|6860.71|6860.71|6861.92|6861.92|6864.96|6864.96|6856.47|6856.47|0
1605539100000|2020-11-16 15:05:00|6860.65|6860.65|6861.6|6861.6|6870.49|6870.49|6856.84|6856.84|0
1605539400000|2020-11-16 15:10:00|6860.34|6860.34|6856.04|6856.04|6860.67|6860.67|6844.09|6844.09|0
1605539700000|2020-11-16 15:15:00|6857.3|6857.3|6870.67|6870.67|6871.05|6871.05|6851.45|6851.45|0
1605540000000|2020-11-16 15:20:00|6870.09|6870.09|6885.01|6885.01|6885.01|6885.01|6862.17|6862.17|0
1605540300000|2020-11-16 15:25:00|6885.77|6885.77|6901.99|6901.99|6901.99|6901.99|6883.19|6883.19|0
1605540600000|2020-11-16 15:30:00|6902.56|6902.56|6909.75|6909.75|6909.75|6909.75|6899.01|6899.01|0
1605540900000|2020-11-16 15:35:00|6909.85|6909.85|6915.21|6915.21|6915.21|6915.21|6907.6|6907.6|0
1605541200000|2020-11-16 15:40:00|6915.11|6915.11|6909.9|6909.9|6919.02|6919.02|6907.24|6907.24|0
1605541500000|2020-11-16 15:45:00|6909.32|6909.32|6901.93|6901.93|6909.32|6909.32|6893.94|6893.94|0
1605541800000|2020-11-16 15:50:00|6902.51|6902.51|6905|6905|6905.81|6905.81|6899.77|6899.77|0
1605542100000|2020-11-16 15:55:00|6905.38|6905.38|6910.22|6910.22|6915.47|6915.47|6904.3|6904.3|0
1605542400000|2020-11-16 16:00:00|6911.48|6911.48|6910.8|6910.8|6918.37|6918.37|6909.56|6909.56|0
1605542700000|2020-11-16 16:05:00|6910.85|6910.85|6888.2|6888.2|6913.91|6913.91|6888.2|6888.2|0
1605543000000|2020-11-16 16:10:00|6890.73|6890.73|6895.39|6895.39|6895.39|6895.39|6886.3|6886.3|0
1605543300000|2020-11-16 16:15:00|6895.77|6895.77|6909.09|6909.09|6909.09|6909.09|6895.77|6895.77|0
1605543600000|2020-11-16 16:20:00|6909.19|6909.19|6918.33|6918.33|6919.74|6919.74|6908.62|6908.62|0
1605543900000|2020-11-16 16:25:00|6918.71|6918.71|6923.1|6923.1|6924.39|6924.39|6916.18|6916.18|0
1605600900000|2020-11-17 08:15:00|6957.02|6957.02|6946.05|6946.05|6966.5|6966.5|6940.86|6940.86|0
1605601200000|2020-11-17 08:20:00|6945.67|6945.67|6918.82|6918.82|6945.67|6945.67|6909.39|6909.39|0
1605601500000|2020-11-17 08:25:00|6918.97|6918.97|6900.69|6900.69|6920.61|6920.61|6894.49|6894.49|0
1605601800000|2020-11-17 08:30:00|6901.84|6901.84|6913.13|6913.13|6914.65|6914.65|6898.86|6898.86|0
1605602100000|2020-11-17 08:35:00|6913.55|6913.55|6869.88|6869.88|6913.55|6913.55|6869.05|6869.05|0
1605602400000|2020-11-17 08:40:00|6870.46|6870.46|6882|6882|6882|6882|6864.61|6864.61|0
1605602700000|2020-11-17 08:45:00|6882.63|6882.63|6878.88|6878.88|6888.7|6888.7|6877.72|6877.72|0
1605603000000|2020-11-17 08:50:00|6879.26|6879.26|6873.71|6873.71|6881.58|6881.58|6871.3|6871.3|0
1605603300000|2020-11-17 08:55:00|6873.29|6873.29|6875.92|6875.92|6878.85|6878.85|6869.87|6869.87|0
1605603600000|2020-11-17 09:00:00|6875.35|6875.35|6879.99|6879.99|6879.99|6879.99|6872.75|6872.75|0
1605603900000|2020-11-17 09:05:00|6880.37|6880.37|6868.19|6868.19|6880.37|6880.37|6865.92|6865.92|0
1605604200000|2020-11-17 09:10:00|6868.3|6868.3|6879.73|6879.73|6879.73|6879.73|6868.04|6868.04|0
1605604500000|2020-11-17 09:15:00|6881|6881|6898.54|6898.54|6898.54|6898.54|6880.24|6880.24|0
1605604800000|2020-11-17 09:20:00|6899.81|6899.81|6906.47|6906.47|6909.63|6909.63|6899.81|6899.81|0
1605605100000|2020-11-17 09:25:00|6909.01|6909.01|6903.62|6903.62|6913.69|6913.69|6903.62|6903.62|0
1605605400000|2020-11-17 09:30:00|6903.88|6903.88|6906.92|6906.92|6907.26|6907.26|6903.88|6903.88|0
1605605700000|2020-11-17 09:35:00|6906.16|6906.16|6926.98|6926.98|6929.58|6929.58|6906.16|6906.16|0
1605606000000|2020-11-17 09:40:00|6925.71|6925.71|6928.59|6928.59|6929.68|6929.68|6922.77|6922.77|0
1605606300000|2020-11-17 09:45:00|6928.49|6928.49|6929.62|6929.62|6929.99|6929.99|6921.11|6921.11|0
1605606600000|2020-11-17 09:50:00|6929.77|6929.77|6929.36|6929.36|6935.91|6935.91|6927.97|6927.97|0
1605606900000|2020-11-17 09:55:00|6930.63|6930.63|6914.42|6914.42|6930.63|6930.63|6911.76|6911.76|0
1605607200000|2020-11-17 10:00:00|6913.16|6913.16|6915.31|6915.31|6916.64|6916.64|6905.94|6905.94|0
1605607500000|2020-11-17 10:05:00|6915.2|6915.2|6911.09|6911.09|6915.31|6915.31|6910.13|6910.13|0
1605607800000|2020-11-17 10:10:00|6910.99|6910.99|6901.58|6901.58|6911.82|6911.82|6900.31|6900.31|0
1605608100000|2020-11-17 10:15:00|6904.22|6904.22|6899.53|6899.53|6908.3|6908.3|6899.53|6899.53|0
1605608400000|2020-11-17 10:20:00|6899.78|6899.78|6895.82|6895.82|6902.68|6902.68|6891.35|6891.35|0
1605608700000|2020-11-17 10:25:00|6895.24|6895.24|6899.2|6899.2|6903.56|6903.56|6894.16|6894.16|0
1605609000000|2020-11-17 10:30:00|6899.3|6899.3|6905.44|6905.44|6908.87|6908.87|6899.3|6899.3|0
1605609300000|2020-11-17 10:35:00|6905.82|6905.82|6883.14|6883.14|6905.82|6905.82|6883.14|6883.14|0
1605609600000|2020-11-17 10:40:00|6882.57|6882.57|6879.74|6879.74|6886.15|6886.15|6879.74|6879.74|0
1605609900000|2020-11-17 10:45:00|6879.79|6879.79|6883.25|6883.25|6883.9|6883.9|6878.78|6878.78|0
1605610200000|2020-11-17 10:50:00|6883.63|6883.63|6881.61|6881.61|6889.23|6889.23|6881.61|6881.61|0
1605610500000|2020-11-17 10:55:00|6881.36|6881.36|6889.9|6889.9|6889.9|6889.9|6879.25|6879.25|0
1605610800000|2020-11-17 11:00:00|6889.52|6889.52|6889.64|6889.64|6892.81|6892.81|6888.84|6888.84|0
1605611100000|2020-11-17 11:05:00|6889.74|6889.74|6883.35|6883.35|6894.65|6894.65|6883.35|6883.35|0
1605611400000|2020-11-17 11:10:00|6883.25|6883.25|6859.67|6859.67|6883.25|6883.25|6859.67|6859.67|0
1605611700000|2020-11-17 11:15:00|6857.14|6857.14|6840.82|6840.82|6857.82|6857.82|6840.82|6840.82|0
1605612000000|2020-11-17 11:20:00|6840.93|6840.93|6849.3|6849.3|6852.15|6852.15|6840.93|6840.93|0
1605612300000|2020-11-17 11:25:00|6848.73|6848.73|6851.17|6851.17|6857.83|6857.83|6848.58|6848.58|0
1605612600000|2020-11-17 11:30:00|6850.6|6850.6|6852.77|6852.77|6855.07|6855.07|6845.37|6845.37|0
1605612900000|2020-11-17 11:35:00|6851.5|6851.5|6836.95|6836.95|6851.5|6851.5|6836.12|6836.12|0
1605613200000|2020-11-17 11:40:00|6837.21|6837.21|6843.28|6843.28|6844.38|6844.38|6835.49|6835.49|0
1605613500000|2020-11-17 11:45:00|6842.71|6842.71|6842.97|6842.97|6849.38|6849.38|6841.82|6841.82|0
1605613800000|2020-11-17 11:50:00|6844.12|6844.12|6857.01|6857.01|6857.22|6857.22|6843.54|6843.54|0
1605614100000|2020-11-17 11:55:00|6856.43|6856.43|6867.57|6867.57|6869.87|6869.87|6853.43|6853.43|0
1605614400000|2020-11-17 12:00:00|6867.95|6867.95|6862.64|6862.64|6867.95|6867.95|6859.05|6859.05|0
1605614700000|2020-11-17 12:05:00|6861.88|6861.88|6864.39|6864.39|6865.31|6865.31|6860.36|6860.36|0
1605615000000|2020-11-17 12:10:00|6864.28|6864.28|6883.3|6883.3|6884.67|6884.67|6864.28|6864.28|0
1605615300000|2020-11-17 12:15:00|6883.68|6883.68|6888.28|6888.28|6888.88|6888.88|6875.95|6875.95|0
1605615600000|2020-11-17 12:20:00|6887.71|6887.71|6884.69|6884.69|6887.71|6887.71|6880.91|6880.91|0
1605615900000|2020-11-17 12:25:00|6885.95|6885.95|6886.36|6886.36|6888.86|6888.86|6883.7|6883.7|0
1605616200000|2020-11-17 12:30:00|6886.61|6886.61|6877.09|6877.09|6886.72|6886.72|6876.75|6876.75|0
1605616500000|2020-11-17 12:35:00|6877.35|6877.35|6872.77|6872.77|6880.47|6880.47|6872.77|6872.77|0
1605616800000|2020-11-17 12:40:00|6873.03|6873.03|6878.26|6878.26|6878.26|6878.26|6867.47|6867.47|0
1605617100000|2020-11-17 12:45:00|6877.68|6877.68|6878.9|6878.9|6881.27|6881.27|6877.68|6877.68|0
1605617400000|2020-11-17 12:50:00|6878.64|6878.64|6879.6|6879.6|6880.87|6880.87|6875.04|6875.04|0
1605617700000|2020-11-17 12:55:00|6880.36|6880.36|6883.78|6883.78|6885.03|6885.03|6879.91|6879.91|0
1605618000000|2020-11-17 13:00:00|6884.29|6884.29|6879.14|6879.14|6884.29|6884.29|6873.34|6873.34|0
1605618300000|2020-11-17 13:05:00|6881.67|6881.67|6871.9|6871.9|6881.67|6881.67|6871.32|6871.32|0
1605618600000|2020-11-17 13:10:00|6872|6872|6867.67|6867.67|6873.69|6873.69|6866.83|6866.83|0
1605618900000|2020-11-17 13:15:00|6867.98|6867.98|6878.29|6878.29|6882.14|6882.14|6867.98|6867.98|0
1605619200000|2020-11-17 13:20:00|6877.91|6877.91|6877.25|6877.25|6879.79|6879.79|6872.53|6872.53|0
1605619500000|2020-11-17 13:25:00|6877.46|6877.46|6886.17|6886.17|6886.69|6886.69|6877.46|6877.46|0
1605619800000|2020-11-17 13:30:00|6886.28|6886.28|6872.82|6872.82|6889.87|6889.87|6871.07|6871.07|0
1605620100000|2020-11-17 13:35:00|6873.2|6873.2|6867.82|6867.82|6873.2|6873.2|6863.77|6863.77|0
1605620400000|2020-11-17 13:40:00|6868.2|6868.2|6874.61|6874.61|6877.43|6877.43|6868.2|6868.2|0
1605620700000|2020-11-17 13:45:00|6874.71|6874.71|6883.43|6883.43|6883.43|6883.43|6874.71|6874.71|0
1605621000000|2020-11-17 13:50:00|6883.17|6883.17|6889.29|6889.29|6889.55|6889.55|6880.38|6880.38|0
1605621300000|2020-11-17 13:55:00|6889.86|6889.86|6882.27|6882.27|6895.15|6895.15|6882.27|6882.27|0
1605621600000|2020-11-17 14:00:00|6881.7|6881.7|6884.91|6884.91|6884.91|6884.91|6873.03|6873.03|0
1605621900000|2020-11-17 14:05:00|6884.15|6884.15|6886.33|6886.33|6889.53|6889.53|6879.14|6879.14|0
1605622200000|2020-11-17 14:10:00|6886.58|6886.58|6893.92|6893.92|6893.92|6893.92|6886.58|6886.58|0
1605622500000|2020-11-17 14:15:00|6893.54|6893.54|6891.05|6891.05|6895.74|6895.74|6889.28|6889.28|0
1605622800000|2020-11-17 14:20:00|6891.16|6891.16|6900.67|6900.67|6902.95|6902.95|6891.16|6891.16|0
1605623100000|2020-11-17 14:25:00|6899.52|6899.52|6888.43|6888.43|6899.52|6899.52|6887.78|6887.78|0
1605623400000|2020-11-17 14:30:00|6887.85|6887.85|6890.55|6890.55|6895.33|6895.33|6883.21|6883.21|0
1605623700000|2020-11-17 14:35:00|6890.93|6890.93|6893.41|6893.41|6898.15|6898.15|6889.41|6889.41|0
1605624000000|2020-11-17 14:40:00|6893.03|6893.03|6878.5|6878.5|6893.03|6893.03|6877.75|6877.75|0
1605624300000|2020-11-17 14:45:00|6877.93|6877.93|6881.19|6881.19|6882.77|6882.77|6874.58|6874.58|0
1605624600000|2020-11-17 14:50:00|6881.7|6881.7|6862.49|6862.49|6881.7|6881.7|6859.27|6859.27|0
1605624900000|2020-11-17 14:55:00|6862.23|6862.23|6881.75|6881.75|6881.75|6881.75|6862.14|6862.14|0
1605625200000|2020-11-17 15:00:00|6880.49|6880.49|6872.01|6872.01|6890.75|6890.75|6868.8|6868.8|0
1605625500000|2020-11-17 15:05:00|6871.91|6871.91|6861.72|6861.72|6872.11|6872.11|6857.58|6857.58|0
1605625800000|2020-11-17 15:10:00|6862.29|6862.29|6882.98|6882.98|6884.19|6884.19|6862.29|6862.29|0
1605626100000|2020-11-17 15:15:00|6882.6|6882.6|6885.05|6885.05|6885.35|6885.35|6877.97|6877.97|0
1605626400000|2020-11-17 15:20:00|6884.67|6884.67|6896.13|6896.13|6896.71|6896.71|6881.77|6881.77|0
1605626700000|2020-11-17 15:25:00|6896.51|6896.51|6906.74|6906.74|6909.74|6909.74|6896.51|6896.51|0
1605627000000|2020-11-17 15:30:00|6906.36|6906.36|6915.64|6915.64|6917.23|6917.23|6903.39|6903.39|0
1605627300000|2020-11-17 15:35:00|6916.91|6916.91|6925.61|6925.61|6925.61|6925.61|6916.73|6916.73|0
1605627600000|2020-11-17 15:40:00|6925.99|6925.99|6931.03|6931.03|6932.28|6932.28|6922.38|6922.38|0
1605627900000|2020-11-17 15:45:00|6931.6|6931.6|6933.5|6933.5|6937.03|6937.03|6928.75|6928.75|0
1605628200000|2020-11-17 15:50:00|6933.39|6933.39|6933.43|6933.43|6935.27|6935.27|6931.03|6931.03|0
1605628500000|2020-11-17 15:55:00|6933.38|6933.38|6921.5|6921.5|6935.43|6935.43|6920.23|6920.23|0
1605628800000|2020-11-17 16:00:00|6920.92|6920.92|6909.09|6909.09|6923.78|6923.78|6908.22|6908.22|0
1605629100000|2020-11-17 16:05:00|6909.77|6909.77|6922.74|6922.74|6924.03|6924.03|6909.77|6909.77|0
1605629400000|2020-11-17 16:10:00|6923|6923|6932.1|6932.1|6932.38|6932.38|6923|6923|0
1605629700000|2020-11-17 16:15:00|6932.67|6932.67|6928.87|6928.87|6932.77|6932.77|6926.27|6926.27|0
1605630000000|2020-11-17 16:20:00|6929.25|6929.25|6925.3|6925.3|6936.22|6936.22|6925.25|6925.25|0
1605630300000|2020-11-17 16:25:00|6925.19|6925.19|6921.35|6921.35|6925.94|6925.94|6914.81|6914.81|0
1605687300000|2020-11-18 08:15:00|6906.63|6906.63|6920.59|6920.59|6920.59|6920.59|6896.28|6896.28|0
1605687600000|2020-11-18 08:20:00|6919.32|6919.32|6914.78|6914.78|6923.37|6923.37|6907.39|6907.39|0
1605687900000|2020-11-18 08:25:00|6915.54|6915.54|6907.77|6907.77|6918.93|6918.93|6904.41|6904.41|0
1605688200000|2020-11-18 08:30:00|6907.39|6907.39|6911.11|6911.11|6913.41|6913.41|6901.48|6901.48|0
1605688500000|2020-11-18 08:35:00|6910.69|6910.69|6912.87|6912.87|6915.9|6915.9|6906.84|6906.84|0
1605688800000|2020-11-18 08:40:00|6912.66|6912.66|6931.63|6931.63|6931.63|6931.63|6912.55|6912.55|0
1605689100000|2020-11-18 08:45:00|6933.27|6933.27|6915.97|6915.97|6933.85|6933.85|6914.3|6914.3|0
1605689400000|2020-11-18 08:50:00|6916.07|6916.07|6912.24|6912.24|6918.6|6918.6|6909.81|6909.81|0
1605689700000|2020-11-18 08:55:00|6912.62|6912.62|6897.95|6897.95|6913.68|6913.68|6897.95|6897.95|0
1605690000000|2020-11-18 09:00:00|6897.38|6897.38|6902.49|6902.49|6904.4|6904.4|6893.33|6893.33|0
1605690300000|2020-11-18 09:05:00|6899.96|6899.96|6897.27|6897.27|6900.23|6900.23|6894.33|6894.33|0
1605690600000|2020-11-18 09:10:00|6897.84|6897.84|6905.53|6905.53|6909.16|6909.16|6897.84|6897.84|0
1605690900000|2020-11-18 09:15:00|6905.42|6905.42|6909.91|6909.91|6910.1|6910.1|6904.12|6904.12|0
1605691200000|2020-11-18 09:20:00|6909.53|6909.53|6911.42|6911.42|6911.47|6911.47|6906.8|6906.8|0
1605691500000|2020-11-18 09:25:00|6912.69|6912.69|6916.85|6916.85|6917.28|6917.28|6911.78|6911.78|0
1605691800000|2020-11-18 09:30:00|6918|6918|6909.01|6909.01|6918.58|6918.58|6908.55|6908.55|0
1605692100000|2020-11-18 09:35:00|6908.63|6908.63|6924.55|6924.55|6924.55|6924.55|6908.56|6908.56|0
1605692400000|2020-11-18 09:40:00|6925.7|6925.7|6928.93|6928.93|6930.66|6930.66|6925.12|6925.12|0
1605692700000|2020-11-18 09:45:00|6930.08|6930.08|6933.64|6933.64|6934.3|6934.3|6929.51|6929.51|0
1605693000000|2020-11-18 09:50:00|6934.21|6934.21|6942.76|6942.76|6948.27|6948.27|6934.21|6934.21|0
1605693300000|2020-11-18 09:55:00|6943.91|6943.91|6941.05|6941.05|6944.29|6944.29|6939.57|6939.57|0
1605693600000|2020-11-18 10:00:00|6942.31|6942.31|6957.37|6957.37|6957.95|6957.95|6938.53|6938.53|0
1605693900000|2020-11-18 10:05:00|6957.75|6957.75|6969.96|6969.96|6970.85|6970.85|6957.75|6957.75|0
1605694200000|2020-11-18 10:10:00|6969.58|6969.58|6965.39|6965.39|6969.94|6969.94|6957.94|6957.94|0
1605694500000|2020-11-18 10:15:00|6966.54|6966.54|6959.4|6959.4|6969.41|6969.41|6959.4|6959.4|0
1605694800000|2020-11-18 10:20:00|6957.75|6957.75|6942.42|6942.42|6957.75|6957.75|6939.84|6939.84|0
1605695100000|2020-11-18 10:25:00|6942.04|6942.04|6948.46|6948.46|6949.03|6949.03|6941.53|6941.53|0
1605695400000|2020-11-18 10:30:00|6948.08|6948.08|6933.25|6933.25|6948.08|6948.08|6933.25|6933.25|0
1605695700000|2020-11-18 10:35:00|6931.99|6931.99|6932.88|6932.88|6933.46|6933.46|6929.66|6929.66|0
1605696000000|2020-11-18 10:40:00|6932.62|6932.62|6932.65|6932.65|6935.39|6935.39|6932.27|6932.27|0
1605696300000|2020-11-18 10:45:00|6933.91|6933.91|6941.17|6941.17|6944.24|6944.24|6933.91|6933.91|0
1605696600000|2020-11-18 10:50:00|6940.79|6940.79|6934.31|6934.31|6942.79|6942.79|6933.74|6933.74|0
1605696900000|2020-11-18 10:55:00|6934.69|6934.69|6937.94|6937.94|6937.94|6937.94|6928.64|6928.64|0
1605697200000|2020-11-18 11:00:00|6938.52|6938.52|6943.05|6943.05|6948.11|6948.11|6938.09|6938.09|0
1605697500000|2020-11-18 11:05:00|6942.67|6942.67|6945.42|6945.42|6951.26|6951.26|6938.48|6938.48|0
1605697800000|2020-11-18 11:10:00|6945.16|6945.16|6946.62|6946.62|6950.25|6950.25|6945.16|6945.16|0
1605698100000|2020-11-18 11:15:00|6946.24|6946.24|6942.51|6942.51|6947.32|6947.32|6941.34|6941.34|0
1605698400000|2020-11-18 11:20:00|6942.13|6942.13|6934.98|6934.98|6942.38|6942.38|6934.3|6934.3|0
1605698700000|2020-11-18 11:25:00|6936.25|6936.25|6938.34|6938.34|6938.67|6938.67|6933.92|6933.92|0
1605699000000|2020-11-18 11:30:00|6938.23|6938.23|6935.77|6935.77|6939.31|6939.31|6932.28|6932.28|0
1605699300000|2020-11-18 11:35:00|6936.15|6936.15|6944|6944|6945.14|6945.14|6936.15|6936.15|0
1605699600000|2020-11-18 11:40:00|6945.26|6945.26|6951.56|6951.56|6952.27|6952.27|6945.26|6945.26|0
1605699900000|2020-11-18 11:45:00|6953.09|6953.09|6974.64|6974.64|6974.99|6974.99|6953.09|6953.09|0
1605700200000|2020-11-18 11:50:00|6974.59|6974.59|6952.85|6952.85|6974.97|6974.97|6952.85|6952.85|0
1605700500000|2020-11-18 11:55:00|6952.47|6952.47|6951.02|6951.02|6955.5|6955.5|6949.63|6949.63|0
1605700800000|2020-11-18 12:00:00|6951.4|6951.4|6944.35|6944.35|6952.49|6952.49|6944.35|6944.35|0
1605701100000|2020-11-18 12:05:00|6944.73|6944.73|6952.47|6952.47|6952.47|6952.47|6944.52|6944.52|0
1605701400000|2020-11-18 12:10:00|6951.89|6951.89|6958.54|6958.54|6958.54|6958.54|6951.13|6951.13|0
1605701700000|2020-11-18 12:15:00|6958.79|6958.79|6964.17|6964.17|6967.54|6967.54|6958.69|6958.69|0
1605702000000|2020-11-18 12:20:00|6963.79|6963.79|6961.49|6961.49|6967.35|6967.35|6961.49|6961.49|0
1605702300000|2020-11-18 12:25:00|6962.25|6962.25|6965.2|6965.2|6967.17|6967.17|6962.25|6962.25|0
1605702600000|2020-11-18 12:30:00|6967.73|6967.73|6970.43|6970.43|6970.96|6970.96|6961.82|6961.82|0
1605702900000|2020-11-18 12:35:00|6971.01|6971.01|6976.47|6976.47|6976.47|6976.47|6967.42|6967.42|0
1605703200000|2020-11-18 12:40:00|6977.05|6977.05|6982.78|6982.78|6987.15|6987.15|6977.05|6977.05|0
1605703500000|2020-11-18 12:45:00|6981.51|6981.51|6976.06|6976.06|6981.51|6981.51|6975.53|6975.53|0
1605703800000|2020-11-18 12:50:00|6975.96|6975.96|6982.25|6982.25|6982.25|6982.25|6971.14|6971.14|0
1605704100000|2020-11-18 12:55:00|6981.87|6981.87|6980.86|6980.86|6985.08|6985.08|6978.18|6978.18|0
1605704400000|2020-11-18 13:00:00|6983.39|6983.39|6978.44|6978.44|6985.03|6985.03|6977.86|6977.86|0
1605704700000|2020-11-18 13:05:00|6978.33|6978.33|6966.47|6966.47|6978.84|6978.84|6962.2|6962.2|0
1605705000000|2020-11-18 13:10:00|6965.89|6965.89|6968.39|6968.39|6968.39|6968.39|6959.33|6959.33|0
1605705300000|2020-11-18 13:15:00|6969.54|6969.54|6964.11|6964.11|6970.05|6970.05|6962.3|6962.3|0
1605705600000|2020-11-18 13:20:00|6965.37|6965.37|6961.29|6961.29|6967.85|6967.85|6957.5|6957.5|0
1605705900000|2020-11-18 13:25:00|6961.87|6961.87|6968.44|6968.44|6969.67|6969.67|6961.87|6961.87|0
1605706200000|2020-11-18 13:30:00|6968.18|6968.18|6959.73|6959.73|6968.18|6968.18|6954.2|6954.2|0
1605706500000|2020-11-18 13:35:00|6960.31|6960.31|6959.66|6959.66|6965.46|6965.46|6957.71|6957.71|0
1605706800000|2020-11-18 13:40:00|6960.23|6960.23|6964.51|6964.51|6965.47|6965.47|6957.33|6957.33|0
1605707100000|2020-11-18 13:45:00|6965.78|6965.78|6974.48|6974.48|6974.48|6974.48|6965.66|6965.66|0
1605707400000|2020-11-18 13:50:00|6974.27|6974.27|6971.28|6971.28|6974.27|6974.27|6967.75|6967.75|0
1605707700000|2020-11-18 13:55:00|6968.75|6968.75|6971.15|6971.15|6972.66|6972.66|6967.71|6967.71|0
1605708000000|2020-11-18 14:00:00|6971.05|6971.05|6975.42|6975.42|6975.42|6975.42|6969|6969|0
1605708300000|2020-11-18 14:05:00|6975.04|6975.04|6974.41|6974.41|6978.34|6978.34|6972.18|6972.18|0
1605708600000|2020-11-18 14:10:00|6975.67|6975.67|6974.88|6974.88|6980.68|6980.68|6974.52|6974.52|0
1605708900000|2020-11-18 14:15:00|6975.46|6975.46|6981.2|6981.2|6981.2|6981.2|6973.02|6973.02|0
1605709200000|2020-11-18 14:20:00|6980.82|6980.82|6982.41|6982.41|6985.15|6985.15|6978.86|6978.86|0
1605709500000|2020-11-18 14:25:00|6982.99|6982.99|6975.68|6975.68|6983.3|6983.3|6973.07|6973.07|0
1605709800000|2020-11-18 14:30:00|6976.06|6976.06|6985.47|6985.47|6985.47|6985.47|6973.8|6973.8|0
1605710100000|2020-11-18 14:35:00|6984.2|6984.2|6982.93|6982.93|6990.14|6990.14|6978.14|6978.14|0
1605710400000|2020-11-18 14:40:00|6984.19|6984.19|6987.98|6987.98|6991.86|6991.86|6982.71|6982.71|0
1605710700000|2020-11-18 14:45:00|6987.21|6987.21|6990.54|6990.54|6993.82|6993.82|6980.96|6980.96|0
1605711000000|2020-11-18 14:50:00|6990.44|6990.44|6978.92|6978.92|6992.17|6992.17|6978.34|6978.34|0
1605711300000|2020-11-18 14:55:00|6979.3|6979.3|7004.1|7004.1|7004.1|7004.1|6979.3|6979.3|0
1605711600000|2020-11-18 15:00:00|7004.68|7004.68|7004.6|7004.6|7007.16|7007.16|7002.19|7002.19|0
1605711900000|2020-11-18 15:05:00|7006.9|7006.9|6999.96|6999.96|7013.23|7013.23|6998.04|6998.04|0
1605712200000|2020-11-18 15:10:00|7002.5|7002.5|7010.34|7010.34|7017.27|7017.27|7000.58|7000.58|0
1605712500000|2020-11-18 15:15:00|7009.76|7009.76|7012.18|7012.18|7013.77|7013.77|7007.43|7007.43|0
1605712800000|2020-11-18 15:20:00|7011.8|7011.8|7019.13|7019.13|7019.13|7019.13|7009.24|7009.24|0
1605713100000|2020-11-18 15:25:00|7019.71|7019.71|7020.19|7020.19|7020.32|7020.32|7017.16|7017.16|0
1605713400000|2020-11-18 15:30:00|7022.72|7022.72|7021.6|7021.6|7023.99|7023.99|7014.9|7014.9|0
1605713700000|2020-11-18 15:35:00|7021.22|7021.22|7015.01|7015.01|7026.01|7026.01|7012.73|7012.73|0
1605714000000|2020-11-18 15:40:00|7014.43|7014.43|7014.54|7014.54|7018.66|7018.66|7010.7|7010.7|0
1605714300000|2020-11-18 15:45:00|7013.97|7013.97|7012.96|7012.96|7015.18|7015.18|7009.23|7009.23|0
1605714600000|2020-11-18 15:50:00|7012.86|7012.86|7020.21|7020.21|7020.68|7020.68|7012.29|7012.29|0
1605714900000|2020-11-18 15:55:00|7020.59|7020.59|6999.42|6999.42|7020.59|7020.59|6997.93|6997.93|0
1605715200000|2020-11-18 16:00:00|7000.69|7000.69|7004.77|7004.77|7016.25|7016.25|7000.31|7000.31|0
1605715500000|2020-11-18 16:05:00|7007.3|7007.3|7011.06|7011.06|7012.25|7012.25|7007.3|7007.3|0
1605715800000|2020-11-18 16:10:00|7011.44|7011.44|7010.94|7010.94|7014.44|7014.44|7007.39|7007.39|0
1605716100000|2020-11-18 16:15:00|7009.67|7009.67|7010.24|7010.24|7013.1|7013.1|7004.56|7004.56|0
1605716400000|2020-11-18 16:20:00|7010.82|7010.82|7013.85|7013.85|7017.51|7017.51|7009.83|7009.83|0
1605716700000|2020-11-18 16:25:00|7013.47|7013.47|7005.56|7005.56|7013.96|7013.96|7003.59|7003.59|0
1605773700000|2020-11-19 08:15:00|6960.42|6960.42|6938.91|6938.91|6960.42|6960.42|6932.06|6932.06|0
1605774000000|2020-11-19 08:20:00|6939.49|6939.49|6944.3|6944.3|6944.58|6944.58|6934.75|6934.75|0
1605774300000|2020-11-19 08:25:00|6943.77|6943.77|6956.42|6956.42|6959.82|6959.82|6941.83|6941.83|0
1605774600000|2020-11-19 08:30:00|6956.32|6956.32|6936.72|6936.72|6956.32|6956.32|6934.66|6934.66|0
1605774900000|2020-11-19 08:35:00|6935.76|6935.76|6947|6947|6948.53|6948.53|6934.35|6934.35|0
1605775200000|2020-11-19 08:40:00|6946.43|6946.43|6953.68|6953.68|6955.81|6955.81|6945.47|6945.47|0
1605775500000|2020-11-19 08:45:00|6953.1|6953.1|6934.91|6934.91|6953.1|6953.1|6934.34|6934.34|0
1605775800000|2020-11-19 08:50:00|6933.65|6933.65|6929.03|6929.03|6934.91|6934.91|6924.02|6924.02|0
1605776100000|2020-11-19 08:55:00|6929.24|6929.24|6933.33|6933.33|6936.75|6936.75|6928.48|6928.48|0
1605776400000|2020-11-19 09:00:00|6933.71|6933.71|6942.28|6942.28|6942.77|6942.77|6932.23|6932.23|0
1605776700000|2020-11-19 09:05:00|6940.64|6940.64|6957.74|6957.74|6957.74|6957.74|6935.67|6935.67|0
1605777000000|2020-11-19 09:10:00|6958.32|6958.32|6961.08|6961.08|6965.13|6965.13|6958.22|6958.22|0
1605777300000|2020-11-19 09:15:00|6961.6|6961.6|6963.99|6963.99|6966.62|6966.62|6956.22|6956.22|0
1605777600000|2020-11-19 09:20:00|6964.2|6964.2|6947.67|6947.67|6964.2|6964.2|6944.1|6944.1|0
1605777900000|2020-11-19 09:25:00|6945.64|6945.64|6956.67|6956.67|6956.67|6956.67|6943.73|6943.73|0
1605778200000|2020-11-19 09:30:00|6956.56|6956.56|6963.74|6963.74|6965.87|6965.87|6956.56|6956.56|0
1605778500000|2020-11-19 09:35:00|6963.36|6963.36|6961.49|6961.49|6966.84|6966.84|6959.8|6959.8|0
1605778800000|2020-11-19 09:40:00|6961.38|6961.38|6956.12|6956.12|6961.38|6961.38|6954.86|6954.86|0
1605779100000|2020-11-19 09:45:00|6956.02|6956.02|6969.87|6969.87|6971.52|6971.52|6952.46|6952.46|0
1605779400000|2020-11-19 09:50:00|6969.3|6969.3|6966.7|6966.7|6970.41|6970.41|6965.33|6965.33|0
1605779700000|2020-11-19 09:55:00|6967.08|6967.08|6960.79|6960.79|6969.88|6969.88|6960.79|6960.79|0
1605780000000|2020-11-19 10:00:00|6961.62|6961.62|6968.71|6968.71|6969.06|6969.06|6960.74|6960.74|0
1605780300000|2020-11-19 10:05:00|6968.81|6968.81|6962.5|6962.5|6970.51|6970.51|6962.5|6962.5|0
1605780600000|2020-11-19 10:10:00|6962.12|6962.12|6950.3|6950.3|6962.12|6962.12|6948.11|6948.11|0
1605780900000|2020-11-19 10:15:00|6949.73|6949.73|6948.69|6948.69|6951.43|6951.43|6947.2|6947.2|0
1605781200000|2020-11-19 10:20:00|6948.12|6948.12|6949.86|6949.86|6950.54|6950.54|6946.91|6946.91|0
1605781500000|2020-11-19 10:25:00|6950.11|6950.11|6952.55|6952.55|6955.7|6955.7|6949.48|6949.48|0
1605781800000|2020-11-19 10:30:00|6951.97|6951.97|6947.14|6947.14|6952.55|6952.55|6946.93|6946.93|0
1605782100000|2020-11-19 10:35:00|6946.57|6946.57|6945.35|6945.35|6948.13|6948.13|6945.35|6945.35|0
1605782400000|2020-11-19 10:40:00|6945.24|6945.24|6943.94|6943.94|6945.35|6945.35|6942.67|6942.67|0
1605782700000|2020-11-19 10:45:00|6944.51|6944.51|6941.91|6941.91|6944.51|6944.51|6941.7|6941.7|0
1605783000000|2020-11-19 10:50:00|6941.6|6941.6|6933.84|6933.84|6942.39|6942.39|6933.84|6933.84|0
1605783300000|2020-11-19 10:55:00|6933.07|6933.07|6927.39|6927.39|6934.33|6934.33|6926.05|6926.05|0
1605783600000|2020-11-19 11:00:00|6928.45|6928.45|6942.06|6942.06|6947.58|6947.58|6928.45|6928.45|0
1605783900000|2020-11-19 11:05:00|6942.44|6942.44|6945.86|6945.86|6945.86|6945.86|6940.1|6940.1|0
1605784200000|2020-11-19 11:10:00|6946.44|6946.44|6944.3|6944.3|6947.45|6947.45|6941.66|6941.66|0
1605784500000|2020-11-19 11:15:00|6944.42|6944.42|6952.21|6952.21|6952.79|6952.79|6944.42|6944.42|0
1605784800000|2020-11-19 11:20:00|6953.48|6953.48|6953.46|6953.46|6954.31|6954.31|6948.83|6948.83|0
1605785100000|2020-11-19 11:25:00|6955.3|6955.3|6953.2|6953.2|6957.25|6957.25|6951.53|6951.53|0
1605785400000|2020-11-19 11:30:00|6953.15|6953.15|6947.29|6947.29|6953.41|6953.41|6946.02|6946.02|0
1605785700000|2020-11-19 11:35:00|6947.19|6947.19|6952.72|6952.72|6952.72|6952.72|6946.32|6946.32|0
1605786000000|2020-11-19 11:40:00|6952.98|6952.98|6965.88|6965.88|6965.98|6965.98|6952.98|6952.98|0
1605786300000|2020-11-19 11:45:00|6965.3|6965.3|6976.82|6976.82|6976.82|6976.82|6965.3|6965.3|0
1605786600000|2020-11-19 11:50:00|6978.09|6978.09|6977.19|6977.19|6979.61|6979.61|6972.4|6972.4|0
1605786900000|2020-11-19 11:55:00|6977.57|6977.57|6979.06|6979.06|6979.26|6979.26|6973.06|6973.06|0
1605787200000|2020-11-19 12:00:00|6977.8|6977.8|6978.91|6978.91|6980.6|6980.6|6977.09|6977.09|0
1605787500000|2020-11-19 12:05:00|6979.02|6979.02|6975.85|6975.85|6981.75|6981.75|6975.85|6975.85|0
1605787800000|2020-11-19 12:10:00|6975.95|6975.95|6980.94|6980.94|6982.09|6982.09|6975.95|6975.95|0
1605788100000|2020-11-19 12:15:00|6981.15|6981.15|6980.6|6980.6|6983.52|6983.52|6980.26|6980.26|0
1605788400000|2020-11-19 12:20:00|6980.81|6980.81|6974.27|6974.27|6981.34|6981.34|6973.66|6973.66|0
1605788700000|2020-11-19 12:25:00|6973.69|6973.69|6974.81|6974.81|6975.69|6975.69|6972.82|6972.82|0
1605789000000|2020-11-19 12:30:00|6975.02|6975.02|6976.21|6976.21|6976.99|6976.99|6969.78|6969.78|0
1605789300000|2020-11-19 12:35:00|6976.78|6976.78|6975.58|6975.58|6979.65|6979.65|6973.78|6973.78|0
1605789600000|2020-11-19 12:40:00|6975.9|6975.9|6966.89|6966.89|6976.47|6976.47|6966.89|6966.89|0
1605789900000|2020-11-19 12:45:00|6966.79|6966.79|6965.49|6965.49|6970.75|6970.75|6965.49|6965.49|0
1605790200000|2020-11-19 12:50:00|6964.91|6964.91|6960.76|6960.76|6965.28|6965.28|6960.76|6960.76|0
1605790500000|2020-11-19 12:55:00|6961.14|6961.14|6947.02|6947.02|6961.14|6961.14|6946.06|6946.06|0
1605790800000|2020-11-19 13:00:00|6946.76|6946.76|6937.02|6937.02|6947.26|6947.26|6937.02|6937.02|0
1605791100000|2020-11-19 13:05:00|6936.91|6936.91|6930.91|6930.91|6936.91|6936.91|6926.32|6926.32|0
1605791400000|2020-11-19 13:10:00|6931.29|6931.29|6930.1|6930.1|6934.2|6934.2|6930.1|6930.1|0
1605791700000|2020-11-19 13:15:00|6930.2|6930.2|6937.54|6937.54|6940.25|6940.25|6929.35|6929.35|0
1605792000000|2020-11-19 13:20:00|6937.16|6937.16|6929.52|6929.52|6937.16|6937.16|6929.52|6929.52|0
1605792300000|2020-11-19 13:25:00|6929.9|6929.9|6926.91|6926.91|6933.64|6933.64|6926.05|6926.05|0
1605792600000|2020-11-19 13:30:00|6926.53|6926.53|6923.74|6923.74|6926.53|6926.53|6920.21|6920.21|0
1605792900000|2020-11-19 13:35:00|6923.64|6923.64|6915.07|6915.07|6924.12|6924.12|6911.63|6911.63|0
1605793200000|2020-11-19 13:40:00|6916.33|6916.33|6921.58|6921.58|6921.75|6921.75|6916.33|6916.33|0
1605793500000|2020-11-19 13:45:00|6921.2|6921.2|6915.08|6915.08|6921.2|6921.2|6908.96|6908.96|0
1605793800000|2020-11-19 13:50:00|6917.61|6917.61|6921.13|6921.13|6921.39|6921.39|6915.45|6915.45|0
1605794100000|2020-11-19 13:55:00|6921.51|6921.51|6918.68|6918.68|6921.51|6921.51|6918.09|6918.09|0
1605794400000|2020-11-19 14:00:00|6919.95|6919.95|6914.91|6914.91|6920.08|6920.08|6914.81|6914.81|0
1605794700000|2020-11-19 14:05:00|6914.81|6914.81|6919.14|6919.14|6920.6|6920.6|6914.81|6914.81|0
1605795000000|2020-11-19 14:10:00|6919.4|6919.4|6915.59|6915.59|6920.77|6920.77|6915.47|6915.47|0
1605795300000|2020-11-19 14:15:00|6915.69|6915.69|6919.32|6919.32|6923.19|6923.19|6914.42|6914.42|0
1605795600000|2020-11-19 14:20:00|6918.06|6918.06|6920.02|6920.02|6920.02|6920.02|6912.11|6912.11|0
1605795900000|2020-11-19 14:25:00|6920.4|6920.4|6919.76|6919.76|6921.24|6921.24|6914.83|6914.83|0
1605796200000|2020-11-19 14:30:00|6919.19|6919.19|6907.41|6907.41|6919.19|6919.19|6894.47|6894.47|0
1605796500000|2020-11-19 14:35:00|6908.56|6908.56|6925.74|6925.74|6925.74|6925.74|6908.56|6908.56|0
1605796800000|2020-11-19 14:40:00|6926.12|6926.12|6921.11|6921.11|6931.61|6931.61|6918.2|6918.2|0
1605797100000|2020-11-19 14:45:00|6921.68|6921.68|6930.53|6930.53|6932.18|6932.18|6920.42|6920.42|0
1605797400000|2020-11-19 14:50:00|6930.91|6930.91|6926.28|6926.28|6937.48|6937.48|6925.97|6925.97|0
1605797700000|2020-11-19 14:55:00|6925.7|6925.7|6919.09|6919.09|6927.44|6927.44|6912.49|6912.49|0
1605798000000|2020-11-19 15:00:00|6917.33|6917.33|6917.37|6917.37|6922.94|6922.94|6912.31|6912.31|0
1605798300000|2020-11-19 15:05:00|6918.64|6918.64|6912.56|6912.56|6918.74|6918.74|6903.49|6903.49|0
1605798600000|2020-11-19 15:10:00|6912.46|6912.46|6910.09|6910.09|6916.48|6916.48|6906.31|6906.31|0
1605798900000|2020-11-19 15:15:00|6910.47|6910.47|6911.04|6911.04|6915.82|6915.82|6908.73|6908.73|0
1605799200000|2020-11-19 15:20:00|6910.47|6910.47|6906.82|6906.82|6910.47|6910.47|6901.33|6901.33|0
1605799500000|2020-11-19 15:25:00|6905.56|6905.56|6912.77|6912.77|6915.19|6915.19|6905.41|6905.41|0
1605799800000|2020-11-19 15:30:00|6912.88|6912.88|6917.94|6917.94|6919.2|6919.2|6910.71|6910.71|0
1605800100000|2020-11-19 15:35:00|6918.04|6918.04|6914.02|6914.02|6922.47|6922.47|6913.28|6913.28|0
1605800400000|2020-11-19 15:40:00|6915.29|6915.29|6911.65|6911.65|6920.63|6920.63|6911.65|6911.65|0
1605800700000|2020-11-19 15:45:00|6914.18|6914.18|6919.24|6919.24|6919.86|6919.86|6912.34|6912.34|0
1605801000000|2020-11-19 15:50:00|6919.82|6919.82|6920.84|6920.84|6928.58|6928.58|6919.82|6919.82|0
1605801300000|2020-11-19 15:55:00|6921.22|6921.22|6912.09|6912.09|6922.91|6922.91|6911.15|6911.15|0
1605801600000|2020-11-19 16:00:00|6911.99|6911.99|6916.22|6916.22|6919.99|6919.99|6911.41|6911.41|0
1605801900000|2020-11-19 16:05:00|6915.84|6915.84|6919.65|6919.65|6920.13|6920.13|6911.62|6911.62|0
1605802200000|2020-11-19 16:10:00|6919.08|6919.08|6916.61|6916.61|6922.42|6922.42|6914.91|6914.91|0
1605802500000|2020-11-19 16:15:00|6916.71|6916.71|6930.57|6930.57|6936.58|6936.58|6916.71|6916.71|0
1605802800000|2020-11-19 16:20:00|6931.14|6931.14|6947.21|6947.21|6947.9|6947.9|6930.57|6930.57|0
1605803100000|2020-11-19 16:25:00|6946.63|6946.63|6940.04|6940.04|6955.14|6955.14|6940.04|6940.04|0
1605860100000|2020-11-20 08:15:00|6944.85|6944.85|6955.52|6955.52|6962.67|6962.67|6944.85|6944.85|0
1605860400000|2020-11-20 08:20:00|6955.31|6955.31|6960.62|6960.62|6961.74|6961.74|6948.45|6948.45|0
1605860700000|2020-11-20 08:25:00|6960.04|6960.04|6962.24|6962.24|6962.78|6962.78|6954.57|6954.57|0
1605861000000|2020-11-20 08:30:00|6962.62|6962.62|6980.67|6980.67|6984.57|6984.57|6962.62|6962.62|0
1605861300000|2020-11-20 08:35:00|6981.05|6981.05|6957.45|6957.45|6981.63|6981.63|6955|6955|0
1605861600000|2020-11-20 08:40:00|6956.69|6956.69|6952.55|6952.55|6963.66|6963.66|6951.11|6951.11|0
1605861900000|2020-11-20 08:45:00|6952.76|6952.76|6935.69|6935.69|6952.76|6952.76|6935.11|6935.11|0
1605862200000|2020-11-20 08:50:00|6935.43|6935.43|6945.22|6945.22|6945.75|6945.75|6927.57|6927.57|0
1605862500000|2020-11-20 08:55:00|6943.96|6943.96|6940.24|6940.24|6944.72|6944.72|6934.04|6934.04|0
1605862800000|2020-11-20 09:00:00|6940.62|6940.62|6939.34|6939.34|6941.19|6941.19|6937.74|6937.74|0
1605863100000|2020-11-20 09:05:00|6940.1|6940.1|6940.91|6940.91|6941.66|6941.66|6934.64|6934.64|0
1605863400000|2020-11-20 09:10:00|6940.53|6940.53|6940.2|6940.2|6940.53|6940.53|6937.46|6937.46|0
1605863700000|2020-11-20 09:15:00|6938.94|6938.94|6940.93|6940.93|6945.62|6945.62|6938.94|6938.94|0
1605864000000|2020-11-20 09:20:00|6941.51|6941.51|6944.59|6944.59|6944.59|6944.59|6938.89|6938.89|0
1605864300000|2020-11-20 09:25:00|6946.88|6946.88|6967.39|6967.39|6967.39|6967.39|6943.52|6943.52|0
1605864600000|2020-11-20 09:30:00|6967.78|6967.78|6972.84|6972.84|6972.84|6972.84|6963.81|6963.81|0
1605864900000|2020-11-20 09:35:00|6974.1|6974.1|6981.35|6981.35|6982.26|6982.26|6974.1|6974.1|0
1605865200000|2020-11-20 09:40:00|6981.61|6981.61|6982.01|6982.01|6983.76|6983.76|6979.77|6979.77|0
1605865500000|2020-11-20 09:45:00|6982.77|6982.77|6973|6973|6984.03|6984.03|6973|6973|0
1605865800000|2020-11-20 09:50:00|6972.24|6972.24|6966.74|6966.74|6972.24|6972.24|6964.72|6964.72|0
1605866100000|2020-11-20 09:55:00|6966.17|6966.17|6962|6962|6966.17|6966.17|6962|6962|0
1605866400000|2020-11-20 10:00:00|6961.62|6961.62|6980.87|6980.87|6980.87|6980.87|6961.05|6961.05|0
1605866700000|2020-11-20 10:05:00|6981.82|6981.82|6980.45|6980.45|6982.55|6982.55|6976.48|6976.48|0
1605867300000|2020-11-20 10:15:00|6979.94|6979.94|6973.89|6973.89|6995.44|6995.44|6973.89|6973.89|0
1605867600000|2020-11-20 10:20:00|6972.63|6972.63|6978.18|6978.18|6978.18|6978.18|6969.85|6969.85|0
1605867900000|2020-11-20 10:25:00|6978.69|6978.69|6979.35|6979.35|6981.22|6981.22|6976.44|6976.44|0
1605868200000|2020-11-20 10:30:00|6978.97|6978.97|6988.57|6988.57|6990.13|6990.13|6978.32|6978.32|0
1605868500000|2020-11-20 10:35:00|6988.47|6988.47|6997.74|6997.74|6997.85|6997.85|6988.47|6988.47|0
1605868800000|2020-11-20 10:40:00|6998.32|6998.32|6997.76|6997.76|7007.35|7007.35|6997.76|6997.76|0
1605869100000|2020-11-20 10:45:00|6997.38|6997.38|6997.91|6997.91|6997.91|6997.91|6990.31|6990.31|0
1605869400000|2020-11-20 10:50:00|6998.6|6998.6|6998.19|6998.19|7001.4|7001.4|6994.02|6994.02|0
1605869700000|2020-11-20 10:55:00|6998.4|6998.4|6992.25|6992.25|6998.4|6998.4|6991.87|6991.87|0
1605870000000|2020-11-20 11:00:00|6991.87|6991.87|6979.99|6979.99|6992.45|6992.45|6979.99|6979.99|0
1605870300000|2020-11-20 11:05:00|6980.2|6980.2|6982.96|6982.96|6983.54|6983.54|6979.25|6979.25|0
1605870600000|2020-11-20 11:10:00|6983.07|6983.07|6985.58|6985.58|6985.85|6985.85|6981.86|6981.86|0
1605870900000|2020-11-20 11:15:00|6986.84|6986.84|6983.52|6983.52|6986.84|6986.84|6979.55|6979.55|0
1605871200000|2020-11-20 11:20:00|6984.79|6984.79|6984.13|6984.13|6984.89|6984.89|6983.54|6983.54|0
1605871500000|2020-11-20 11:25:00|6984.23|6984.23|6985.44|6985.44|6985.98|6985.98|6982.85|6982.85|0
1605871800000|2020-11-20 11:30:00|6987.39|6987.39|7002.64|7002.64|7002.64|7002.64|6987.39|6987.39|0
1605872100000|2020-11-20 11:35:00|7000.22|7000.22|6992.64|6992.64|7000.22|7000.22|6992.64|6992.64|0
1605872400000|2020-11-20 11:40:00|6991.49|6991.49|6992.24|6992.24|6992.83|6992.83|6990.02|6990.02|0
1605872700000|2020-11-20 11:45:00|6991.41|6991.41|6990.73|6990.73|6994|6994|6989.57|6989.57|0
1605873000000|2020-11-20 11:50:00|6989.46|6989.46|7008.08|7008.08|7008.08|7008.08|6989.46|6989.46|0
1605873300000|2020-11-20 11:55:00|7006.82|7006.82|7014.52|7014.52|7019.7|7019.7|7002.64|7002.64|0
1605873600000|2020-11-20 12:00:00|7014.77|7014.77|7012.57|7012.57|7014.77|7014.77|7008.17|7008.17|0
1605873900000|2020-11-20 12:05:00|7012.19|7012.19|7012.21|7012.21|7017.36|7017.36|7011.1|7011.1|0
1605874200000|2020-11-20 12:10:00|7012.16|7012.16|7018.72|7018.72|7018.72|7018.72|7011.73|7011.73|0
1605874500000|2020-11-20 12:15:00|7017.45|7017.45|7021.69|7021.69|7021.69|7021.69|7013.88|7013.88|0
1605874800000|2020-11-20 12:20:00|7022.27|7022.27|7023.23|7023.23|7023.23|7023.23|7016.95|7016.95|0
1605875100000|2020-11-20 12:25:00|7023.33|7023.33|7023.97|7023.97|7027.14|7027.14|7021.49|7021.49|0
1605875400000|2020-11-20 12:30:00|7025.24|7025.24|7024.08|7024.08|7029.14|7029.14|7021.36|7021.36|0
1605875700000|2020-11-20 12:35:00|7024.65|7024.65|7011.55|7011.55|7024.65|7024.65|7011.43|7011.43|0
1605876000000|2020-11-20 12:40:00|7011.93|7011.93|7011.94|7011.94|7014.66|7014.66|7010.48|7010.48|0
1605876300000|2020-11-20 12:45:00|7010.68|7010.68|7008.11|7008.11|7012.05|7012.05|7007.92|7007.92|0
1605876600000|2020-11-20 12:50:00|7008.69|7008.69|7008.44|7008.44|7013.06|7013.06|7005.87|7005.87|0
1605876900000|2020-11-20 12:55:00|7009.71|7009.71|7005.04|7005.04|7011.85|7011.85|7005.04|7005.04|0
1605877200000|2020-11-20 13:00:00|7006.3|7006.3|7008.87|7008.87|7008.87|7008.87|7006.25|7006.25|0
1605877500000|2020-11-20 13:05:00|7008.82|7008.82|7011.7|7011.7|7011.7|7011.7|7001.17|7001.17|0
1605877800000|2020-11-20 13:10:00|7011.32|7011.32|7007.42|7007.42|7011.7|7011.7|7005.22|7005.22|0
1605878100000|2020-11-20 13:15:00|7006.15|7006.15|7005.37|7005.37|7009.12|7009.12|7005.32|7005.32|0
1605878400000|2020-11-20 13:20:00|7009.17|7009.17|7006.99|7006.99|7010.12|7010.12|6998.61|6998.61|0
1605878700000|2020-11-20 13:25:00|7006.8|7006.8|6990.14|6990.14|7006.8|7006.8|6985.34|6985.34|0
1605879000000|2020-11-20 13:30:00|6990.52|6990.52|6996.63|6996.63|6996.63|6996.63|6987.66|6987.66|0
1605879300000|2020-11-20 13:35:00|6997.89|6997.89|6994.82|6994.82|6999.28|6999.28|6993.56|6993.56|0
1605879600000|2020-11-20 13:40:00|6995.4|6995.4|6990.49|6990.49|6995.4|6995.4|6987|6987|0
1605879900000|2020-11-20 13:45:00|6989.91|6989.91|6998.77|6998.77|6998.77|6998.77|6988|6988|0
1605880200000|2020-11-20 13:50:00|6998.39|6998.39|6986.98|6986.98|7001.04|7001.04|6986.98|6986.98|0
1605880500000|2020-11-20 13:55:00|6989.4|6989.4|6989.46|6989.46|6992.85|6992.85|6989.08|6989.08|0
1605880800000|2020-11-20 14:00:00|6988.69|6988.69|6984.37|6984.37|6988.95|6988.95|6979.95|6979.95|0
1605881100000|2020-11-20 14:05:00|6983.1|6983.1|6976.87|6976.87|6983.1|6983.1|6976.87|6976.87|0
1605881400000|2020-11-20 14:10:00|6976.98|6976.98|6971.95|6971.95|6979.29|6979.29|6971.85|6971.85|0
1605881700000|2020-11-20 14:15:00|6971.57|6971.57|6968.92|6968.92|6973.4|6973.4|6968.92|6968.92|0
1605882000000|2020-11-20 14:20:00|6968.54|6968.54|6957.96|6957.96|6970.34|6970.34|6957.96|6957.96|0
1605882300000|2020-11-20 14:25:00|6959.22|6959.22|6967.88|6967.88|6968.77|6968.77|6957|6957|0
1605882600000|2020-11-20 14:30:00|6969.15|6969.15|6959.15|6959.15|6970.3|6970.3|6959.05|6959.05|0
1605882900000|2020-11-20 14:35:00|6957.89|6957.89|6961.55|6961.55|6967.08|6967.08|6953.16|6953.16|0
1605883200000|2020-11-20 14:40:00|6961.93|6961.93|6973.05|6973.05|6974.7|6974.7|6961.93|6961.93|0
1605883500000|2020-11-20 14:45:00|6971.78|6971.78|6956.5|6956.5|6972.67|6972.67|6956.5|6956.5|0
1605883800000|2020-11-20 14:50:00|6956.12|6956.12|6947.22|6947.22|6959.03|6959.03|6946.54|6946.54|0
1605884100000|2020-11-20 14:55:00|6949.75|6949.75|6957|6957|6957.42|6957.42|6943.33|6943.33|0
1605884400000|2020-11-20 15:00:00|6961.05|6961.05|6966.36|6966.36|6967.45|6967.45|6959.61|6959.61|0
1605884700000|2020-11-20 15:05:00|6966.94|6966.94|6955.79|6955.79|6969.41|6969.41|6955.79|6955.79|0
1605885000000|2020-11-20 15:10:00|6955.54|6955.54|6955.08|6955.08|6960.18|6960.18|6953.23|6953.23|0
1605885300000|2020-11-20 15:15:00|6956.34|6956.34|6952.29|6952.29|6956.34|6956.34|6948.54|6948.54|0
1605885600000|2020-11-20 15:20:00|6952.54|6952.54|6949.61|6949.61|6959.76|6959.76|6949.61|6949.61|0
1605885900000|2020-11-20 15:25:00|6949.99|6949.99|6947.91|6947.91|6955.23|6955.23|6945.63|6945.63|0
1605886200000|2020-11-20 15:30:00|6948.39|6948.39|6947.33|6947.33|6950.93|6950.93|6944.82|6944.82|0
1605886500000|2020-11-20 15:35:00|6947.71|6947.71|6950.64|6950.64|6952.6|6952.6|6945.37|6945.37|0
1605886800000|2020-11-20 15:40:00|6949.37|6949.37|6950.75|6950.75|6952.72|6952.72|6945.85|6945.85|0
1605887100000|2020-11-20 15:45:00|6951.13|6951.13|6940.98|6940.98|6951.45|6951.45|6940.98|6940.98|0
1605887400000|2020-11-20 15:50:00|6942.24|6942.24|6941.02|6941.02|6945.69|6945.69|6939.82|6939.82|0
1605887700000|2020-11-20 15:55:00|6941.4|6941.4|6943.78|6943.78|6949.75|6949.75|6941.4|6941.4|0
1605888000000|2020-11-20 16:00:00|6945.05|6945.05|6950.63|6950.63|6954.68|6954.68|6944.67|6944.67|0
1605888300000|2020-11-20 16:05:00|6950.37|6950.37|6948.62|6948.62|6954.05|6954.05|6947.36|6947.36|0
1605888600000|2020-11-20 16:10:00|6948.73|6948.73|6948.63|6948.63|6952.01|6952.01|6946.89|6946.89|0
1605888900000|2020-11-20 16:15:00|6951.16|6951.16|6950.61|6950.61|6954.78|6954.78|6946.37|6946.37|0
1605889200000|2020-11-20 16:20:00|6950.56|6950.56|6946|6946|6954.51|6954.51|6946|6946|0
1605889500000|2020-11-20 16:25:00|6947.27|6947.27|6946.59|6946.59|6956.88|6956.88|6945.83|6945.83|0
1606119300000|2020-11-23 08:15:00|7003.1|7003.1|7000.21|7000.21|7009.22|7009.22|6993.98|6993.98|0
1606119600000|2020-11-23 08:20:00|6999.45|6999.45|7009.84|7009.84|7009.84|7009.84|6992.52|6992.52|0
1606119900000|2020-11-23 08:25:00|7009.95|7009.95|7014.2|7014.2|7020.17|7020.17|7009.95|7009.95|0
1606120200000|2020-11-23 08:30:00|7014.3|7014.3|7020.31|7020.31|7026.4|7026.4|7014.3|7014.3|0
1606120500000|2020-11-23 08:35:00|7021.58|7021.58|7010.6|7010.6|7023.6|7023.6|6999.64|6999.64|0
1606120800000|2020-11-23 08:40:00|7011.13|7011.13|7008.77|7008.77|7012.18|7012.18|7007.12|7007.12|0
1606121100000|2020-11-23 08:45:00|7008.51|7008.51|7004.59|7004.59|7008.77|7008.77|6999.6|6999.6|0
1606121400000|2020-11-23 08:50:00|7004.33|7004.33|7004.3|7004.3|7004.54|7004.54|6996.35|6996.35|0
1606121700000|2020-11-23 08:55:00|7004.41|7004.41|6997.96|6997.96|7006.48|7006.48|6989|6989|0
1606122000000|2020-11-23 09:00:00|6998.34|6998.34|6994.21|6994.21|6999.29|6999.29|6988.74|6988.74|0
1606122300000|2020-11-23 09:05:00|6995.48|6995.48|6998.49|6998.49|6998.74|6998.74|6990.64|6990.64|0
1606122600000|2020-11-23 09:10:00|6998.11|6998.11|7002.13|7002.13|7006.18|7006.18|6996.01|6996.01|0
1606122900000|2020-11-23 09:15:00|7003.28|7003.28|6998.74|6998.74|7003.28|7003.28|6995.57|6995.57|0
1606123200000|2020-11-23 09:20:00|6997.98|6997.98|7003.17|7003.17|7003.17|7003.17|6996.06|6996.06|0
1606123500000|2020-11-23 09:25:00|7003.55|7003.55|7007.72|7007.72|7010.14|7010.14|7003.23|7003.23|0
1606123800000|2020-11-23 09:30:00|7007.51|7007.51|7003.62|7003.62|7008.98|7008.98|7000.67|7000.67|0
1606124100000|2020-11-23 09:35:00|7004.19|7004.19|6995.71|6995.71|7004.26|7004.26|6995.71|6995.71|0
1606124400000|2020-11-23 09:40:00|6994.95|6994.95|6986.02|6986.02|6994.95|6994.95|6984.62|6984.62|0
1606124700000|2020-11-23 09:45:00|6987.28|6987.28|6997.64|6997.64|6997.64|6997.64|6987.28|6987.28|0
1606125000000|2020-11-23 09:50:00|6998.21|6998.21|7001.97|7001.97|7006.73|7006.73|6997.64|6997.64|0
1606125300000|2020-11-23 09:55:00|7001.72|7001.72|7006.71|7006.71|7006.71|7006.71|7001.72|7001.72|0
1606125600000|2020-11-23 10:00:00|7005.45|7005.45|7004.02|7004.02|7009.49|7009.49|7004.02|7004.02|0
1606125900000|2020-11-23 10:05:00|7004.27|7004.27|7005.47|7005.47|7007.05|7007.05|7001.89|7001.89|0
1606126200000|2020-11-23 10:10:00|7005.62|7005.62|7003.08|7003.08|7008.23|7008.23|7002.27|7002.27|0
1606126500000|2020-11-23 10:15:00|7003.3|7003.3|7004.97|7004.97|7004.97|7004.97|6999.97|6999.97|0
1606126800000|2020-11-23 10:20:00|7006.24|7006.24|6996.45|6996.45|7007.19|7007.19|6996.45|6996.45|0
1606127100000|2020-11-23 10:25:00|6995.18|6995.18|6992.26|6992.26|7000.2|7000.2|6992.26|6992.26|0
1606127400000|2020-11-23 10:30:00|6992.15|6992.15|6991.98|6991.98|6994.67|6994.67|6990.61|6990.61|0
1606127700000|2020-11-23 10:35:00|6991.41|6991.41|6991.72|6991.72|6993.59|6993.59|6990.33|6990.33|0
1606128000000|2020-11-23 10:40:00|6991.34|6991.34|6981.63|6981.63|6993.68|6993.68|6981.63|6981.63|0
1606128300000|2020-11-23 10:45:00|6981.38|6981.38|6975.95|6975.95|6983.03|6983.03|6975.46|6975.46|0
1606128600000|2020-11-23 10:50:00|6975.37|6975.37|6985.23|6985.23|6985.23|6985.23|6975.37|6975.37|0
1606128900000|2020-11-23 10:55:00|6983.39|6983.39|6987.59|6987.59|6988.72|6988.72|6980.88|6980.88|0
1606129200000|2020-11-23 11:00:00|6987.34|6987.34|6994.63|6994.63|6994.63|6994.63|6982.59|6982.59|0
1606129500000|2020-11-23 11:05:00|6995.21|6995.21|6991.1|6991.1|6997|6997|6991.1|6991.1|0
1606129800000|2020-11-23 11:10:00|6991.48|6991.48|7002.36|7002.36|7002.64|7002.64|6989.76|6989.76|0
1606130100000|2020-11-23 11:15:00|7001.98|7001.98|6997.36|6997.36|7004.75|7004.75|6992.88|6992.88|0
1606130400000|2020-11-23 11:20:00|6997.46|6997.46|6993.11|6993.11|6997.46|6997.46|6991|6991|0
1606130700000|2020-11-23 11:25:00|6992.9|6992.9|6985.36|6985.36|6993.01|6993.01|6984.61|6984.61|0
1606131000000|2020-11-23 11:30:00|6986.63|6986.63|6974.16|6974.16|6986.63|6986.63|6972.79|6972.79|0
1606131300000|2020-11-23 11:35:00|6974.41|6974.41|6977.52|6977.52|6977.52|6977.52|6974.28|6974.28|0
1606131600000|2020-11-23 11:40:00|6977.83|6977.83|6977.1|6977.1|6978.41|6978.41|6970.92|6970.92|0
1606131900000|2020-11-23 11:45:00|6977.68|6977.68|6976.26|6976.26|6977.78|6977.78|6973.55|6973.55|0
1606132200000|2020-11-23 11:50:00|6976.37|6976.37|6973.84|6973.84|6978.19|6978.19|6972.32|6972.32|0
1606132500000|2020-11-23 11:55:00|6974.41|6974.41|6973.13|6973.13|6976.91|6976.91|6970.11|6970.11|0
1606132800000|2020-11-23 12:00:00|6971.87|6971.87|6966.89|6966.89|6971.87|6971.87|6964.46|6964.46|0
1606133100000|2020-11-23 12:05:00|6966.31|6966.31|6964.76|6964.76|6966.31|6966.31|6959.02|6959.02|0
1606133400000|2020-11-23 12:10:00|6964.66|6964.66|6970.46|6970.46|6970.46|6970.46|6962.09|6962.09|0
1606133700000|2020-11-23 12:15:00|6971.73|6971.73|6971.48|6971.48|6974.35|6974.35|6970.52|6970.52|0
1606134000000|2020-11-23 12:20:00|6974.01|6974.01|6974.71|6974.71|6974.71|6974.71|6972.2|6972.2|0
1606134300000|2020-11-23 12:25:00|6974.6|6974.6|6977.65|6977.65|6978.03|6978.03|6972.24|6972.24|0
1606134600000|2020-11-23 12:30:00|6978.23|6978.23|6970.69|6970.69|6978.33|6978.33|6970.41|6970.41|0
1606134900000|2020-11-23 12:35:00|6971.07|6971.07|6972.85|6972.85|6976.5|6976.5|6969.56|6969.56|0
1606135200000|2020-11-23 12:40:00|6973.43|6973.43|6974.12|6974.12|6974.87|6974.87|6972.85|6972.85|0
1606135500000|2020-11-23 12:45:00|6973.55|6973.55|6967.79|6967.79|6973.55|6973.55|6966.93|6966.93|0
1606135800000|2020-11-23 12:50:00|6968.36|6968.36|6966.23|6966.23|6969.02|6969.02|6965.76|6965.76|0
1606136100000|2020-11-23 12:55:00|6965.85|6965.85|6966.47|6966.47|6968.73|6968.73|6964.41|6964.41|0
1606136400000|2020-11-23 13:00:00|6966.09|6966.09|6964.59|6964.59|6966.62|6966.62|6964.21|6964.21|0
1606136700000|2020-11-23 13:05:00|6965.17|6965.17|6959.87|6959.87|6965.17|6965.17|6958.74|6958.74|0
1606137000000|2020-11-23 13:10:00|6960.45|6960.45|6954.39|6954.39|6961.07|6961.07|6954.39|6954.39|0
1606137300000|2020-11-23 13:15:00|6955.65|6955.65|6960.08|6960.08|6961.98|6961.98|6955.65|6955.65|0
1606137600000|2020-11-23 13:20:00|6960.46|6960.46|6957.72|6957.72|6960.46|6960.46|6953.29|6953.29|0
1606137900000|2020-11-23 13:25:00|6955.19|6955.19|6945.32|6945.32|6958.34|6958.34|6942.11|6942.11|0
1606138200000|2020-11-23 13:30:00|6945.53|6945.53|6946.85|6946.85|6949.83|6949.83|6945.09|6945.09|0
1606138500000|2020-11-23 13:35:00|6946.6|6946.6|6951.94|6951.94|6952.2|6952.2|6946.6|6946.6|0
1606138800000|2020-11-23 13:40:00|6952.05|6952.05|6936.19|6936.19|6952.05|6952.05|6924.63|6924.63|0
1606139100000|2020-11-23 13:45:00|6935.62|6935.62|6935.77|6935.77|6936.19|6936.19|6930.38|6930.38|0
1606139400000|2020-11-23 13:50:00|6935.2|6935.2|6929.4|6929.4|6937.74|6937.74|6929.02|6929.02|0
1606139700000|2020-11-23 13:55:00|6929.25|6929.25|6936.39|6936.39|6936.39|6936.39|6925.28|6925.28|0
1606140000000|2020-11-23 14:00:00|6936.5|6936.5|6953.95|6953.95|6954.43|6954.43|6932.42|6932.42|0
1606140300000|2020-11-23 14:05:00|6953.57|6953.57|6949.35|6949.35|6956.66|6956.66|6949.35|6949.35|0
1606140600000|2020-11-23 14:10:00|6949.73|6949.73|6944.37|6944.37|6952.95|6952.95|6942.96|6942.96|0
1606140900000|2020-11-23 14:15:00|6944.48|6944.48|6944.59|6944.59|6948.15|6948.15|6944.47|6944.47|0
1606141200000|2020-11-23 14:20:00|6944.34|6944.34|6946.54|6946.54|6946.85|6946.85|6943.89|6943.89|0
1606141500000|2020-11-23 14:25:00|6946.65|6946.65|6950.66|6950.66|6950.66|6950.66|6943.67|6943.67|0
1606141800000|2020-11-23 14:30:00|6951.93|6951.93|6949.32|6949.32|6960.96|6960.96|6948.63|6948.63|0
1606142100000|2020-11-23 14:35:00|6949.22|6949.22|6952.53|6952.53|6952.53|6952.53|6944.29|6944.29|0
1606142400000|2020-11-23 14:40:00|6952.42|6952.42|6960.2|6960.2|6962.2|6962.2|6948.18|6948.18|0
1606142700000|2020-11-23 14:45:00|6962.35|6962.35|6980.61|6980.61|6984.07|6984.07|6962.35|6962.35|0
1606143000000|2020-11-23 14:50:00|6980.5|6980.5|6990.73|6990.73|7006.65|7006.65|6980.5|6980.5|0
1606143300000|2020-11-23 14:55:00|6990.22|6990.22|6981.99|6981.99|6990.22|6990.22|6980|6980|0
1606143600000|2020-11-23 15:00:00|6982.37|6982.37|6981.23|6981.23|6987.96|6987.96|6981.23|6981.23|0
1606143900000|2020-11-23 15:05:00|6980.85|6980.85|6965.83|6965.83|6980.85|6980.85|6965.41|6965.41|0
1606144200000|2020-11-23 15:10:00|6966.4|6966.4|6970.55|6970.55|6970.83|6970.83|6964.51|6964.51|0
1606144500000|2020-11-23 15:15:00|6969.29|6969.29|6977.55|6977.55|6979.3|6979.3|6968.91|6968.91|0
1606144800000|2020-11-23 15:20:00|6977.45|6977.45|6976.79|6976.79|6983.44|6983.44|6975.73|6975.73|0
1606145100000|2020-11-23 15:25:00|6976.21|6976.21|6964.27|6964.27|6979.01|6979.01|6963.87|6963.87|0
1606145400000|2020-11-23 15:30:00|6963.89|6963.89|6975.48|6975.48|6975.58|6975.58|6963|6963|0
1606145700000|2020-11-23 15:35:00|6973.64|6973.64|6978.26|6978.26|6982.21|6982.21|6972.37|6972.37|0
1606146000000|2020-11-23 15:40:00|6980.1|6980.1|6979.71|6979.71|6984.03|6984.03|6979.29|6979.29|0
1606146300000|2020-11-23 15:45:00|6979.5|6979.5|6980.5|6980.5|6983.97|6983.97|6977.54|6977.54|0
1606146600000|2020-11-23 15:50:00|6981.77|6981.77|6977.73|6977.73|6982.72|6982.72|6976.46|6976.46|0
1606146900000|2020-11-23 15:55:00|6977.15|6977.15|6971.53|6971.53|6978.65|6978.65|6969.79|6969.79|0
1606147200000|2020-11-23 16:00:00|6972.11|6972.11|6974.01|6974.01|6977.73|6977.73|6971.35|6971.35|0
1606147500000|2020-11-23 16:05:00|6972.74|6972.74|6967.97|6967.97|6974.25|6974.25|6966.36|6966.36|0
1606147800000|2020-11-23 16:10:00|6967.39|6967.39|6954.23|6954.23|6967.39|6967.39|6951.7|6951.7|0
1606148100000|2020-11-23 16:15:00|6954.13|6954.13|6960.89|6960.89|6963.36|6963.36|6949.54|6949.54|0
1606148400000|2020-11-23 16:20:00|6961.14|6961.14|6962.71|6962.71|6966.06|6966.06|6955.84|6955.84|0
1606148700000|2020-11-23 16:25:00|6961.76|6961.76|6964.39|6964.39|6969.6|6969.6|6960.41|6960.41|0
1606205700000|2020-11-24 08:15:00|6988.75|6988.75|6975.91|6975.91|6995.67|6995.67|6975.91|6975.91|0
1606206000000|2020-11-24 08:20:00|6975.34|6975.34|6976.96|6976.96|6976.96|6976.96|6959.81|6959.81|0
1606206300000|2020-11-24 08:25:00|6975.12|6975.12|6957.77|6957.77|6975.12|6975.12|6957.77|6957.77|0
1606206600000|2020-11-24 08:30:00|6956.51|6956.51|6968.68|6968.68|6968.68|6968.68|6952.68|6952.68|0
1606206900000|2020-11-24 08:35:00|6968.78|6968.78|6973.84|6973.84|6982.07|6982.07|6968.78|6968.78|0
1606207200000|2020-11-24 08:40:00|6973.95|6973.95|6980.03|6980.03|6985.69|6985.69|6971.75|6971.75|0
1606207500000|2020-11-24 08:45:00|6980.41|6980.41|6999.92|6999.92|6999.92|6999.92|6980.41|6980.41|0
1606207800000|2020-11-24 08:50:00|6998.65|6998.65|7002.83|7002.83|7003.04|7003.04|6990.74|6990.74|0
1606208100000|2020-11-24 08:55:00|7003.41|7003.41|6994.72|6994.72|7007.95|7007.95|6994.72|6994.72|0
1606208400000|2020-11-24 09:00:00|6994.14|6994.14|7005.93|7005.93|7005.93|7005.93|6993.63|6993.63|0
1606208700000|2020-11-24 09:05:00|7007.2|7007.2|7016.58|7016.58|7018.53|7018.53|7007.2|7007.2|0
1606209000000|2020-11-24 09:10:00|7016.79|7016.79|7023.84|7023.84|7028.42|7028.42|7012.49|7012.49|0
1606209300000|2020-11-24 09:15:00|7024.09|7024.09|7033.51|7033.51|7033.51|7033.51|7020.55|7020.55|0
1606209600000|2020-11-24 09:20:00|7032.24|7032.24|7028.27|7028.27|7033.51|7033.51|7024.52|7024.52|0
1606209900000|2020-11-24 09:25:00|7028.37|7028.37|7022.43|7022.43|7028.37|7028.37|7016.65|7016.65|0
1606210200000|2020-11-24 09:30:00|7023|7023|7031.36|7031.36|7033.62|7033.62|7021.16|7021.16|0
1606210500000|2020-11-24 09:35:00|7031.94|7031.94|7039.12|7039.12|7040.96|7040.96|7029.96|7029.96|0
1606210800000|2020-11-24 09:40:00|7039.69|7039.69|7041.03|7041.03|7050.72|7050.72|7039.12|7039.12|0
1606211100000|2020-11-24 09:45:00|7040.92|7040.92|7034.55|7034.55|7040.92|7040.92|7033.79|7033.79|0
1606211400000|2020-11-24 09:50:00|7033.28|7033.28|7028.77|7028.77|7033.28|7033.28|7024.97|7024.97|0
1606211700000|2020-11-24 09:55:00|7028.88|7028.88|7030.85|7030.85|7034.23|7034.23|7028.88|7028.88|0
1606212000000|2020-11-24 10:00:00|7030.47|7030.47|7024.06|7024.06|7030.47|7030.47|7016.99|7016.99|0
1606212300000|2020-11-24 10:05:00|7024.38|7024.38|7023.76|7023.76|7024.96|7024.96|7021.1|7021.1|0
1606212600000|2020-11-24 10:10:00|7023.81|7023.81|7023.22|7023.22|7025.22|7025.22|7020.67|7020.67|0
1606212900000|2020-11-24 10:15:00|7023.6|7023.6|7028.99|7028.99|7031.42|7031.42|7023.6|7023.6|0
1606213200000|2020-11-24 10:20:00|7027.72|7027.72|7029.4|7029.4|7030.42|7030.42|7026.35|7026.35|0
1606213500000|2020-11-24 10:25:00|7028.25|7028.25|7031.06|7031.06|7032.99|7032.99|7028.25|7028.25|0
1606213800000|2020-11-24 10:30:00|7030.81|7030.81|7031.56|7031.56|7031.57|7031.57|7025.67|7025.67|0
1606214100000|2020-11-24 10:35:00|7032.13|7032.13|7044.85|7044.85|7044.85|7044.85|7032.13|7032.13|0
1606214400000|2020-11-24 10:40:00|7044.47|7044.47|7033.58|7033.58|7045.22|7045.22|7033.58|7033.58|0
1606214700000|2020-11-24 10:45:00|7033.32|7033.32|7049.36|7049.36|7050.63|7050.63|7032.81|7032.81|0
1606215000000|2020-11-24 10:50:00|7048.98|7048.98|7044.72|7044.72|7048.98|7048.98|7043.76|7043.76|0
1606215300000|2020-11-24 10:55:00|7044.62|7044.62|7047.52|7047.52|7051.92|7051.92|7044.51|7044.51|0
1606215600000|2020-11-24 11:00:00|7047.26|7047.26|7046.68|7046.68|7047.26|7047.26|7042.58|7042.58|0
1606215900000|2020-11-24 11:05:00|7047.06|7047.06|7052.76|7052.76|7052.76|7052.76|7046.47|7046.47|0
1606216200000|2020-11-24 11:10:00|7052.38|7052.38|7045.15|7045.15|7054.37|7054.37|7045.15|7045.15|0
1606216500000|2020-11-24 11:15:00|7045.25|7045.25|7046.08|7046.08|7047.3|7047.3|7041.96|7041.96|0
1606216800000|2020-11-24 11:20:00|7046.34|7046.34|7052.63|7052.63|7052.63|7052.63|7042.91|7042.91|0
1606217100000|2020-11-24 11:25:00|7052.53|7052.53|7044.12|7044.12|7052.53|7052.53|7039.13|7039.13|0
1606217400000|2020-11-24 11:30:00|7044.02|7044.02|7037.11|7037.11|7045.72|7045.72|7035.95|7035.95|0
1606217700000|2020-11-24 11:35:00|7034.2|7034.2|7043.1|7043.1|7043.48|7043.48|7030.07|7030.07|0
1606218000000|2020-11-24 11:40:00|7043.86|7043.86|7044.61|7044.61|7044.61|7044.61|7040.93|7040.93|0
1606218300000|2020-11-24 11:45:00|7043.46|7043.46|7047.51|7047.51|7047.51|7047.51|7039.21|7039.21|0
1606218600000|2020-11-24 11:50:00|7047.77|7047.77|7050.63|7050.63|7053.17|7053.17|7046.26|7046.26|0
1606218900000|2020-11-24 11:55:00|7051.9|7051.9|7051.09|7051.09|7053.8|7053.8|7049.83|7049.83|0
1606219200000|2020-11-24 12:00:00|7048.55|7048.55|7045.13|7045.13|7050.59|7050.59|7044|7044|0
1606219500000|2020-11-24 12:05:00|7043.87|7043.87|7046.82|7046.82|7048.09|7048.09|7041.18|7041.18|0
1606219800000|2020-11-24 12:10:00|7047.4|7047.4|7047.6|7047.6|7049.76|7049.76|7047.4|7047.4|0
1606220100000|2020-11-24 12:15:00|7047.49|7047.49|7043.45|7043.45|7047.49|7047.49|7040.49|7040.49|0
1606220400000|2020-11-24 12:20:00|7044.03|7044.03|7033.26|7033.26|7044.03|7044.03|7033.26|7033.26|0
1606220700000|2020-11-24 12:25:00|7034.53|7034.53|7028.18|7028.18|7037.04|7037.04|7027.61|7027.61|0
1606221000000|2020-11-24 12:30:00|7028.44|7028.44|7028.98|7028.98|7030.62|7030.62|7023.79|7023.79|0
1606221300000|2020-11-24 12:35:00|7029.74|7029.74|7035.31|7035.31|7037.14|7037.14|7029.74|7029.74|0
1606221600000|2020-11-24 12:40:00|7035.06|7035.06|7042.9|7042.9|7043.33|7043.33|7035.06|7035.06|0
1606221900000|2020-11-24 12:45:00|7043.48|7043.48|7051.64|7051.64|7052.13|7052.13|7043.48|7043.48|0
1606222200000|2020-11-24 12:50:00|7052.22|7052.22|7050.75|7050.75|7056.48|7056.48|7049.34|7049.34|0
1606222500000|2020-11-24 12:55:00|7050.37|7050.37|7054.58|7054.58|7055.15|7055.15|7050.37|7050.37|0
1606222800000|2020-11-24 13:00:00|7054.2|7054.2|7059.59|7059.59|7059.68|7059.68|7053.14|7053.14|0
1606223100000|2020-11-24 13:05:00|7059.97|7059.97|7059.81|7059.81|7063.91|7063.91|7059.05|7059.05|0
1606223400000|2020-11-24 13:10:00|7059.43|7059.43|7063.34|7063.34|7063.34|7063.34|7057.14|7057.14|0
1606223700000|2020-11-24 13:15:00|7063.29|7063.29|7065.83|7065.83|7066.52|7066.52|7059.92|7059.92|0
1606224000000|2020-11-24 13:20:00|7066.21|7066.21|7070.77|7070.77|7077.26|7077.26|7066.21|7066.21|0
1606224300000|2020-11-24 13:25:00|7069.51|7069.51|7070.58|7070.58|7072.28|7072.28|7064.45|7064.45|0
1606224600000|2020-11-24 13:30:00|7070.2|7070.2|7067.38|7067.38|7071.57|7071.57|7063.63|7063.63|0
1606224900000|2020-11-24 13:35:00|7068.64|7068.64|7054.22|7054.22|7068.64|7068.64|7054.22|7054.22|0
1606225200000|2020-11-24 13:40:00|7054.6|7054.6|7049.36|7049.36|7058.65|7058.65|7049.36|7049.36|0
1606225500000|2020-11-24 13:45:00|7049.46|7049.46|7048.27|7048.27|7051.96|7051.96|7048.27|7048.27|0
1606225800000|2020-11-24 13:50:00|7048.38|7048.38|7046.14|7046.14|7049.97|7049.97|7046.14|7046.14|0
1606226100000|2020-11-24 13:55:00|7046.52|7046.52|7048.21|7048.21|7053.53|7053.53|7045.15|7045.15|0
1606226400000|2020-11-24 14:00:00|7047.83|7047.83|7043.7|7043.7|7050.87|7050.87|7043.7|7043.7|0
1606226700000|2020-11-24 14:05:00|7044.27|7044.27|7040.12|7040.12|7049.55|7049.55|7037.79|7037.79|0
1606227000000|2020-11-24 14:10:00|7040.5|7040.5|7035.63|7035.63|7040.5|7040.5|7033.01|7033.01|0
1606227300000|2020-11-24 14:15:00|7035.53|7035.53|7037.81|7037.81|7042.85|7042.85|7031.7|7031.7|0
1606227600000|2020-11-24 14:20:00|7038.39|7038.39|7040.91|7040.91|7042.18|7042.18|7033.58|7033.58|0
1606227900000|2020-11-24 14:25:00|7042.18|7042.18|7048.47|7048.47|7050.84|7050.84|7042.18|7042.18|0
1606228200000|2020-11-24 14:30:00|7049.04|7049.04|7052.39|7052.39|7056.76|7056.76|7048.94|7048.94|0
1606228500000|2020-11-24 14:35:00|7052.01|7052.01|7064.44|7064.44|7066.4|7066.4|7050.12|7050.12|0
1606228800000|2020-11-24 14:40:00|7065.01|7065.01|7069.95|7069.95|7071.12|7071.12|7062.76|7062.76|0
1606229100000|2020-11-24 14:45:00|7068.68|7068.68|7066.23|7066.23|7069.78|7069.78|7065.07|7065.07|0
1606229400000|2020-11-24 14:50:00|7067.5|7067.5|7071.81|7071.81|7073.19|7073.19|7066.92|7066.92|0
1606229700000|2020-11-24 14:55:00|7072.38|7072.38|7077.6|7077.6|7079.94|7079.94|7071.66|7071.66|0
1606230000000|2020-11-24 15:00:00|7077.49|7077.49|7070.43|7070.43|7077.98|7077.98|7064.87|7064.87|0
1606230300000|2020-11-24 15:05:00|7070.81|7070.81|7072.51|7072.51|7081.63|7081.63|7070.53|7070.53|0
1606230600000|2020-11-24 15:10:00|7071.24|7071.24|7071.29|7071.29|7075.61|7075.61|7067.3|7067.3|0
1606230900000|2020-11-24 15:15:00|7070.03|7070.03|7062.59|7062.59|7071.28|7071.28|7061.22|7061.22|0
1606231200000|2020-11-24 15:20:00|7063.55|7063.55|7061.75|7061.75|7066.16|7066.16|7060.48|7060.48|0
1606231500000|2020-11-24 15:25:00|7063.02|7063.02|7063.53|7063.53|7065.22|7065.22|7060.23|7060.23|0
1606231800000|2020-11-24 15:30:00|7062.26|7062.26|7042.97|7042.97|7062.26|7062.26|7042.97|7042.97|0
1606232100000|2020-11-24 15:35:00|7046.08|7046.08|7041.99|7041.99|7051.58|7051.58|7041.88|7041.88|0
1606232400000|2020-11-24 15:40:00|7040.72|7040.72|7042.34|7042.34|7043.23|7043.23|7037.52|7037.52|0
1606232700000|2020-11-24 15:45:00|7041.66|7041.66|7046.83|7046.83|7048.14|7048.14|7038.98|7038.98|0
1606233000000|2020-11-24 15:50:00|7048.1|7048.1|7048.11|7048.11|7052.17|7052.17|7044.25|7044.25|0
1606233300000|2020-11-24 15:55:00|7048.49|7048.49|7044.69|7044.69|7052.95|7052.95|7043.78|7043.78|0
1606233600000|2020-11-24 16:00:00|7045.07|7045.07|7049.85|7049.85|7052.62|7052.62|7044.43|7044.43|0
1606233900000|2020-11-24 16:05:00|7050.23|7050.23|7050.02|7050.02|7054.22|7054.22|7049.44|7049.44|0
1606234200000|2020-11-24 16:10:00|7050.07|7050.07|7048.14|7048.14|7050.45|7050.45|7045.66|7045.66|0
1606234500000|2020-11-24 16:15:00|7048.19|7048.19|7053.63|7053.63|7056.37|7056.37|7046.4|7046.4|0
1606234800000|2020-11-24 16:20:00|7054.01|7054.01|7061.79|7061.79|7061.79|7061.79|7051.93|7051.93|0
1606235100000|2020-11-24 16:25:00|7063.05|7063.05|7049.37|7049.37|7064.3|7064.3|7047.82|7047.82|0
1606292100000|2020-11-25 08:15:00|6973.54|6973.54|6942.05|6942.05|6977.17|6977.17|6936.8|6936.8|0
1606292400000|2020-11-25 08:20:00|6941.48|6941.48|6913.15|6913.15|6942.74|6942.74|6909.01|6909.01|0
1606292700000|2020-11-25 08:25:00|6911.89|6911.89|6915.32|6915.32|6921.45|6921.45|6907.38|6907.38|0
1606293000000|2020-11-25 08:30:00|6914.18|6914.18|6905.72|6905.72|6914.36|6914.36|6893.04|6893.04|0
1606293300000|2020-11-25 08:35:00|6904.45|6904.45|6903.14|6903.14|6921.72|6921.72|6903.14|6903.14|0
1606293600000|2020-11-25 08:40:00|6902.57|6902.57|6904.94|6904.94|6914.28|6914.28|6898.48|6898.48|0
1606293900000|2020-11-25 08:45:00|6904.36|6904.36|6891.02|6891.02|6910.15|6910.15|6891.02|6891.02|0
1606294200000|2020-11-25 08:50:00|6892.17|6892.17|6874.09|6874.09|6893.71|6893.71|6868.82|6868.82|0
1606294500000|2020-11-25 08:55:00|6875.36|6875.36|6890.67|6890.67|6897.49|6897.49|6874.44|6874.44|0
1606294800000|2020-11-25 09:00:00|6890.09|6890.09|6894.56|6894.56|6899.72|6899.72|6889.32|6889.32|0
1606295100000|2020-11-25 09:05:00|6894.45|6894.45|6879.36|6879.36|6895.82|6895.82|6879.36|6879.36|0
1606295400000|2020-11-25 09:10:00|6878.79|6878.79|6880.42|6880.42|6886.39|6886.39|6876.44|6876.44|0
1606295700000|2020-11-25 09:15:00|6881.18|6881.18|6885.35|6885.35|6885.35|6885.35|6877.48|6877.48|0
1606296000000|2020-11-25 09:20:00|6886.11|6886.11|6891.29|6891.29|6897.25|6897.25|6883.42|6883.42|0
1606296300000|2020-11-25 09:25:00|6892.56|6892.56|6874.07|6874.07|6894.52|6894.52|6870.86|6870.86|0
1606296600000|2020-11-25 09:30:00|6874.83|6874.83|6876.77|6876.77|6882.43|6882.43|6869.01|6869.01|0
1606296900000|2020-11-25 09:35:00|6878.04|6878.04|6877.14|6877.14|6884.35|6884.35|6875.65|6875.65|0
1606297200000|2020-11-25 09:40:00|6878.1|6878.1|6890.43|6890.43|6890.43|6890.43|6878.1|6878.1|0
1606297500000|2020-11-25 09:45:00|6890.54|6890.54|6881.49|6881.49|6890.98|6890.98|6881.26|6881.26|0
1606297800000|2020-11-25 09:50:00|6880.92|6880.92|6869.22|6869.22|6880.92|6880.92|6866.91|6866.91|0
1606298100000|2020-11-25 09:55:00|6869.43|6869.43|6857.53|6857.53|6872.93|6872.93|6854.36|6854.36|0
1606298400000|2020-11-25 10:00:00|6856.96|6856.96|6857.5|6857.5|6861.48|6861.48|6854.86|6854.86|0
1606298700000|2020-11-25 10:05:00|6854.97|6854.97|6863.81|6863.81|6866.28|6866.28|6853.37|6853.37|0
1606299000000|2020-11-25 10:10:00|6864.39|6864.39|6863.97|6863.97|6868|6868|6860.34|6860.34|0
1606299300000|2020-11-25 10:15:00|6865.24|6865.24|6869.72|6869.72|6869.72|6869.72|6863.48|6863.48|0
1606299600000|2020-11-25 10:20:00|6870.99|6870.99|6862.16|6862.16|6870.99|6870.99|6861.58|6861.58|0
1606299900000|2020-11-25 10:25:00|6861.4|6861.4|6863.04|6863.04|6864.51|6864.51|6859.3|6859.3|0
1606300200000|2020-11-25 10:30:00|6862.46|6862.46|6875.44|6875.44|6876.86|6876.86|6861.13|6861.13|0
1606300500000|2020-11-25 10:35:00|6876.71|6876.71|6873.71|6873.71|6879.64|6879.64|6870.25|6870.25|0
1606300800000|2020-11-25 10:40:00|6873.45|6873.45|6872.11|6872.11|6878.1|6878.1|6870.46|6870.46|0
1606301100000|2020-11-25 10:45:00|6872.01|6872.01|6861.32|6861.32|6872.6|6872.6|6861.32|6861.32|0
1606301400000|2020-11-25 10:50:00|6861.84|6861.84|6859.81|6859.81|6862.58|6862.58|6856|6856|0
1606301700000|2020-11-25 10:55:00|6859.71|6859.71|6859.79|6859.79|6864.52|6864.52|6855.65|6855.65|0
1606302000000|2020-11-25 11:00:00|6859.21|6859.21|6861.02|6861.02|6861.58|6861.58|6857.99|6857.99|0
1606302300000|2020-11-25 11:05:00|6863.55|6863.55|6868.19|6868.19|6870.41|6870.41|6860.34|6860.34|0
1606302600000|2020-11-25 11:10:00|6868.29|6868.29|6857.92|6857.92|6868.29|6868.29|6857.92|6857.92|0
1606302900000|2020-11-25 11:15:00|6856.66|6856.66|6855.37|6855.37|6858.75|6858.75|6850.17|6850.17|0
1606303200000|2020-11-25 11:20:00|6855.63|6855.63|6858.49|6858.49|6859.72|6859.72|6853.98|6853.98|0
1606303500000|2020-11-25 11:25:00|6858.23|6858.23|6852.84|6852.84|6862.41|6862.41|6852.84|6852.84|0
1606303800000|2020-11-25 11:30:00|6852.08|6852.08|6846.74|6846.74|6853.47|6853.47|6846.74|6846.74|0
1606304100000|2020-11-25 11:35:00|6845.47|6845.47|6846.14|6846.14|6848.11|6848.11|6842.85|6842.85|0
1606304400000|2020-11-25 11:40:00|6846.77|6846.77|6852.47|6852.47|6857.34|6857.34|6846.19|6846.19|0
1606304700000|2020-11-25 11:45:00|6855|6855|6849.1|6849.1|6855|6855|6849.1|6849.1|0
1606305000000|2020-11-25 11:50:00|6848.85|6848.85|6848.6|6848.6|6854.03|6854.03|6846.94|6846.94|0
1606305300000|2020-11-25 11:55:00|6848.03|6848.03|6843.26|6843.26|6849.03|6849.03|6841.79|6841.79|0
1606305600000|2020-11-25 12:00:00|6842|6842|6846.24|6846.24|6847.04|6847.04|6840.26|6840.26|0
1606305900000|2020-11-25 12:05:00|6846.13|6846.13|6849.6|6849.6|6854.35|6854.35|6844.87|6844.87|0
1606306200000|2020-11-25 12:10:00|6849.02|6849.02|6851.43|6851.43|6853.62|6853.62|6847.55|6847.55|0
1606306500000|2020-11-25 12:15:00|6851.53|6851.53|6851.3|6851.3|6856.54|6856.54|6849.95|6849.95|0
1606306800000|2020-11-25 12:20:00|6850.92|6850.92|6852.87|6852.87|6856.03|6856.03|6849.24|6849.24|0
1606307100000|2020-11-25 12:25:00|6854.13|6854.13|6863.13|6863.13|6863.41|6863.41|6854.13|6854.13|0
1606307400000|2020-11-25 12:30:00|6863.65|6863.65|6883.43|6883.43|6883.43|6883.43|6863.65|6863.65|0
1606307700000|2020-11-25 12:35:00|6882.17|6882.17|6877.79|6877.79|6885.4|6885.4|6875.26|6875.26|0
1606308000000|2020-11-25 12:40:00|6877.41|6877.41|6882.72|6882.72|6886.36|6886.36|6877.41|6877.41|0
1606308300000|2020-11-25 12:45:00|6883.99|6883.99|6871.77|6871.77|6884.09|6884.09|6871.2|6871.2|0
1606308600000|2020-11-25 12:50:00|6871.67|6871.67|6876.52|6876.52|6876.52|6876.52|6870.51|6870.51|0
1606308900000|2020-11-25 12:55:00|6877.79|6877.79|6887.86|6887.86|6887.86|6887.86|6877.79|6877.79|0
1606309200000|2020-11-25 13:00:00|6887.76|6887.76|6873.55|6873.55|6887.76|6887.76|6873.27|6873.27|0
1606309500000|2020-11-25 13:05:00|6872.97|6872.97|6870.52|6870.52|6873.98|6873.98|6867.98|6867.98|0
1606309800000|2020-11-25 13:10:00|6870.77|6870.77|6870.79|6870.79|6870.79|6870.79|6866.61|6866.61|0
1606310100000|2020-11-25 13:15:00|6869.64|6869.64|6860.42|6860.42|6878.72|6878.72|6860.42|6860.42|0
1606310400000|2020-11-25 13:20:00|6859.84|6859.84|6865.54|6865.54|6868.43|6868.43|6859.84|6859.84|0
1606310700000|2020-11-25 13:25:00|6867.19|6867.19|6872.15|6872.15|6872.15|6872.15|6867.19|6867.19|0
1606311000000|2020-11-25 13:30:00|6871.58|6871.58|6858.9|6858.9|6872.41|6872.41|6858.79|6858.79|0
1606311300000|2020-11-25 13:35:00|6859.28|6859.28|6857.1|6857.1|6859.28|6859.28|6851.29|6851.29|0
1606311600000|2020-11-25 13:40:00|6857.05|6857.05|6855.46|6855.46|6857.05|6857.05|6854.67|6854.67|0
1606311900000|2020-11-25 13:45:00|6855.25|6855.25|6856.42|6856.42|6856.72|6856.72|6851.97|6851.97|0
1606312200000|2020-11-25 13:50:00|6856.67|6856.67|6868.59|6868.59|6869.38|6869.38|6856.67|6856.67|0
1606312500000|2020-11-25 13:55:00|6868.48|6868.48|6855.43|6855.43|6868.48|6868.48|6855.43|6855.43|0
1606312800000|2020-11-25 14:00:00|6856.01|6856.01|6850.43|6850.43|6860.32|6860.32|6846.88|6846.88|0
1606313100000|2020-11-25 14:05:00|6850.33|6850.33|6856.15|6856.15|6859.74|6859.74|6849.92|6849.92|0
1606313400000|2020-11-25 14:10:00|6856.25|6856.25|6851.96|6851.96|6858.1|6858.1|6843.51|6843.51|0
1606313700000|2020-11-25 14:15:00|6850.7|6850.7|6857.64|6857.64|6857.64|6857.64|6849.43|6849.43|0
1606314000000|2020-11-25 14:20:00|6858.02|6858.02|6865.53|6865.53|6870.06|6870.06|6851.92|6851.92|0
1606314300000|2020-11-25 14:25:00|6866.8|6866.8|6854.2|6854.2|6869.33|6869.33|6854.2|6854.2|0
1606314600000|2020-11-25 14:30:00|6853.63|6853.63|6854.76|6854.76|6856.12|6856.12|6846.51|6846.51|0
1606314900000|2020-11-25 14:35:00|6854.38|6854.38|6839.34|6839.34|6855.8|6855.8|6839.34|6839.34|0
1606315200000|2020-11-25 14:40:00|6838.77|6838.77|6847|6847|6847|6847|6831.66|6831.66|0
1606315500000|2020-11-25 14:45:00|6846.74|6846.74|6830.98|6830.98|6846.74|6846.74|6830.98|6830.98|0
1606315800000|2020-11-25 14:50:00|6830.6|6830.6|6820.19|6820.19|6831.35|6831.35|6817.45|6817.45|0
1606316100000|2020-11-25 14:55:00|6821.46|6821.46|6823.74|6823.74|6824.12|6824.12|6810.96|6810.96|0
1606316400000|2020-11-25 15:00:00|6824.89|6824.89|6818.88|6818.88|6828.38|6828.38|6818.88|6818.88|0
1606316700000|2020-11-25 15:05:00|6818.63|6818.63|6818.71|6818.71|6819.07|6819.07|6813.53|6813.53|0
1606317000000|2020-11-25 15:10:00|6818.14|6818.14|6812.44|6812.44|6825.75|6825.75|6811.47|6811.47|0
1606317300000|2020-11-25 15:15:00|6812.7|6812.7|6819.14|6819.14|6822.86|6822.86|6812.7|6812.7|0
1606317600000|2020-11-25 15:20:00|6819.9|6819.9|6830.53|6830.53|6831.08|6831.08|6819.9|6819.9|0
1606317900000|2020-11-25 15:25:00|6830.42|6830.42|6839.97|6839.97|6839.97|6839.97|6826.47|6826.47|0
1606318200000|2020-11-25 15:30:00|6840.35|6840.35|6834.78|6834.78|6841.11|6841.11|6832.55|6832.55|0
1606318500000|2020-11-25 15:35:00|6833.94|6833.94|6826.66|6826.66|6833.94|6833.94|6825.55|6825.55|0
1606318800000|2020-11-25 15:40:00|6826.61|6826.61|6828.53|6828.53|6834.37|6834.37|6825.93|6825.93|0
1606319100000|2020-11-25 15:45:00|6827.77|6827.77|6834.15|6834.15|6837.43|6837.43|6827.08|6827.08|0
1606319400000|2020-11-25 15:50:00|6834.53|6834.53|6848.02|6848.02|6853.11|6853.11|6834.53|6834.53|0
1606319700000|2020-11-25 15:55:00|6847.24|6847.24|6834.67|6834.67|6847.24|6847.24|6834.67|6834.67|0
1606320000000|2020-11-25 16:00:00|6834.92|6834.92|6829.3|6829.3|6835.3|6835.3|6826.19|6826.19|0
1606320300000|2020-11-25 16:05:00|6828.03|6828.03|6826.87|6826.87|6833.39|6833.39|6825.34|6825.34|0
1606320600000|2020-11-25 16:10:00|6826.76|6826.76|6828.47|6828.47|6834.36|6834.36|6826.76|6826.76|0
1606320900000|2020-11-25 16:15:00|6829.74|6829.74|6835.5|6835.5|6835.5|6835.5|6826.23|6826.23|0
1606321200000|2020-11-25 16:20:00|6834.93|6834.93|6856.26|6856.26|6856.26|6856.26|6834.72|6834.72|0
1606321500000|2020-11-25 16:25:00|6854.99|6854.99|6845.4|6845.4|6856.37|6856.37|6840.59|6840.59|0
1606378500000|2020-11-26 08:15:00|6804.54|6804.54|6765.15|6765.15|6804.54|6804.54|6765.15|6765.15|0
1606378800000|2020-11-26 08:20:00|6763.89|6763.89|6773.59|6773.59|6782.33|6782.33|6760.83|6760.83|0
1606379100000|2020-11-26 08:25:00|6773.21|6773.21|6789.89|6789.89|6789.89|6789.89|6772.78|6772.78|0
1606379400000|2020-11-26 08:30:00|6788.74|6788.74|6778.97|6778.97|6794.99|6794.99|6778.97|6778.97|0
1606379700000|2020-11-26 08:35:00|6778.21|6778.21|6788.48|6788.48|6795.14|6795.14|6776.85|6776.85|0
1606380000000|2020-11-26 08:40:00|6790.76|6790.76|6781.13|6781.13|6791.2|6791.2|6778.72|6778.72|0
1606380300000|2020-11-26 08:45:00|6781.7|6781.7|6781.85|6781.85|6785.87|6785.87|6773.49|6773.49|0
1606380600000|2020-11-26 08:50:00|6779.32|6779.32|6776.42|6776.42|6781.92|6781.92|6775.27|6775.27|0
1606380900000|2020-11-26 08:55:00|6776.62|6776.62|6785.63|6785.63|6786.48|6786.48|6773.78|6773.78|0
1606381200000|2020-11-26 09:00:00|6784.36|6784.36|6785.13|6785.13|6788.98|6788.98|6780.76|6780.76|0
1606381500000|2020-11-26 09:05:00|6785.51|6785.51|6788.03|6788.03|6793.17|6793.17|6785.51|6785.51|0
1606381800000|2020-11-26 09:10:00|6788.29|6788.29|6789.88|6789.88|6796.6|6796.6|6788.29|6788.29|0
1606382100000|2020-11-26 09:15:00|6788.61|6788.61|6791.01|6791.01|6791.39|6791.39|6785.35|6785.35|0
1606382400000|2020-11-26 09:20:00|6790.63|6790.63|6803.93|6803.93|6804.88|6804.88|6789.87|6789.87|0
1606382700000|2020-11-26 09:25:00|6803.82|6803.82|6796.54|6796.54|6803.82|6803.82|6795.12|6795.12|0
1606383000000|2020-11-26 09:30:00|6795.96|6795.96|6793.12|6793.12|6802.39|6802.39|6793.12|6793.12|0
1606383300000|2020-11-26 09:35:00|6792.81|6792.81|6787.07|6787.07|6792.81|6792.81|6782.37|6782.37|0
1606383600000|2020-11-26 09:40:00|6786.69|6786.69|6772.04|6772.04|6786.69|6786.69|6772.04|6772.04|0
1606383900000|2020-11-26 09:45:00|6771.84|6771.84|6772.17|6772.17|6775.12|6775.12|6767.25|6767.25|0
1606384200000|2020-11-26 09:50:00|6772.55|6772.55|6775.18|6775.18|6775.76|6775.76|6771.81|6771.81|0
1606384500000|2020-11-26 09:55:00|6775.08|6775.08|6775.88|6775.88|6775.88|6775.88|6768.84|6768.84|0
1606384800000|2020-11-26 10:00:00|6776.26|6776.26|6769.37|6769.37|6779.81|6779.81|6767.62|6767.62|0
1606385100000|2020-11-26 10:05:00|6769.75|6769.75|6768.38|6768.38|6769.75|6769.75|6765.22|6765.22|0
1606385400000|2020-11-26 10:10:00|6768.96|6768.96|6767.66|6767.66|6769.97|6769.97|6765.03|6765.03|0
1606385700000|2020-11-26 10:15:00|6767.56|6767.56|6767.56|6767.56|6771.49|6771.49|6763.31|6763.31|0
1606386000000|2020-11-26 10:20:00|6766.99|6766.99|6761.89|6761.89|6767.56|6767.56|6758.72|6758.72|0
1606386300000|2020-11-26 10:25:00|6763.16|6763.16|6764.15|6764.15|6768.62|6768.62|6763.16|6763.16|0
1606386600000|2020-11-26 10:30:00|6764.25|6764.25|6757.5|6757.5|6768.38|6768.38|6757.5|6757.5|0
1606386900000|2020-11-26 10:35:00|6756.24|6756.24|6751.8|6751.8|6756.24|6756.24|6747.19|6747.19|0
1606387200000|2020-11-26 10:40:00|6752.18|6752.18|6737.89|6737.89|6752.58|6752.58|6737.68|6737.68|0
1606387500000|2020-11-26 10:45:00|6737.78|6737.78|6749.31|6749.31|6749.58|6749.58|6735.94|6735.94|0
1606387800000|2020-11-26 10:50:00|6746.78|6746.78|6739.11|6739.11|6747.84|6747.84|6738.54|6738.54|0
1606388100000|2020-11-26 10:55:00|6739.87|6739.87|6732.32|6732.32|6739.87|6739.87|6731.37|6731.37|0
1606388400000|2020-11-26 11:00:00|6732.7|6732.7|6741.16|6741.16|6741.92|6741.92|6726.39|6726.39|0
1606388700000|2020-11-26 11:05:00|6741.26|6741.26|6737.05|6737.05|6741.84|6741.84|6734.43|6734.43|0
1606389000000|2020-11-26 11:10:00|6737.63|6737.63|6737.62|6737.62|6743.17|6743.17|6737.07|6737.07|0
1606389300000|2020-11-26 11:15:00|6737.51|6737.51|6738.15|6738.15|6739.36|6739.36|6737.13|6737.13|0
1606389600000|2020-11-26 11:20:00|6737.58|6737.58|6745.11|6745.11|6746.64|6746.64|6737.22|6737.22|0
1606389900000|2020-11-26 11:25:00|6745.36|6745.36|6753.23|6753.23|6753.23|6753.23|6745.21|6745.21|0
1606390200000|2020-11-26 11:30:00|6754.49|6754.49|6769.02|6769.02|6769.23|6769.23|6754.49|6754.49|0
1606390500000|2020-11-26 11:35:00|6768.44|6768.44|6770.41|6770.41|6771.93|6771.93|6766.48|6766.48|0
1606390800000|2020-11-26 11:40:00|6771.67|6771.67|6762.65|6762.65|6772.94|6772.94|6762.65|6762.65|0
1606391100000|2020-11-26 11:45:00|6762.55|6762.55|6766.26|6766.26|6766.26|6766.26|6762.55|6762.55|0
1606391400000|2020-11-26 11:50:00|6767.53|6767.53|6768.79|6768.79|6769.17|6769.17|6762.83|6762.83|0
1606391700000|2020-11-26 11:55:00|6770.06|6770.06|6779.94|6779.94|6779.94|6779.94|6770.06|6770.06|0
1606392000000|2020-11-26 12:00:00|6780.51|6780.51|6783.53|6783.53|6784.21|6784.21|6778.97|6778.97|0
1606392300000|2020-11-26 12:05:00|6783.27|6783.27|6785.47|6785.47|6785.47|6785.47|6780.16|6780.16|0
1606392600000|2020-11-26 12:10:00|6786.74|6786.74|6780.13|6780.13|6788.52|6788.52|6778.86|6778.86|0
1606392900000|2020-11-26 12:15:00|6779.37|6779.37|6785.24|6785.24|6787.05|6787.05|6778.79|6778.79|0
1606393200000|2020-11-26 12:20:00|6785.62|6785.62|6781.78|6781.78|6786|6786|6777.88|6777.88|0
1606393500000|2020-11-26 12:25:00|6782.36|6782.36|6784.35|6784.35|6787.92|6787.92|6779.57|6779.57|0
1606393800000|2020-11-26 12:30:00|6784.93|6784.93|6784.54|6784.54|6791.17|6791.17|6784.54|6784.54|0
1606394100000|2020-11-26 12:35:00|6784.44|6784.44|6774.43|6774.43|6784.44|6784.44|6771.22|6771.22|0
1606394400000|2020-11-26 12:40:00|6775.26|6775.26|6784.05|6784.05|6786.04|6786.04|6775.11|6775.11|0
1606394700000|2020-11-26 12:45:00|6784.3|6784.3|6777.24|6777.24|6785.59|6785.59|6777.24|6777.24|0
1606395000000|2020-11-26 12:50:00|6775.97|6775.97|6776.94|6776.94|6778.78|6778.78|6775.76|6775.76|0
1606395300000|2020-11-26 12:55:00|6777.32|6777.32|6774.21|6774.21|6779.25|6779.25|6773.63|6773.63|0
1606395600000|2020-11-26 13:00:00|6774.11|6774.11|6775.47|6775.47|6775.47|6775.47|6773.05|6773.05|0
1606395900000|2020-11-26 13:05:00|6775.22|6775.22|6769.46|6769.46|6775.22|6775.22|6765.82|6765.82|0
1606396200000|2020-11-26 13:10:00|6770.04|6770.04|6768.62|6768.62|6772.06|6772.06|6765.82|6765.82|0
1606396500000|2020-11-26 13:15:00|6769.19|6769.19|6767.28|6767.28|6770.94|6770.94|6767.16|6767.16|0
1606396800000|2020-11-26 13:20:00|6767.86|6767.86|6769.86|6769.86|6775.31|6775.31|6767.86|6767.86|0
1606397100000|2020-11-26 13:25:00|6769.65|6769.65|6777.85|6777.85|6779.79|6779.79|6769.65|6769.65|0
1606397400000|2020-11-26 13:30:00|6778.23|6778.23|6778.46|6778.46|6781.63|6781.63|6777.97|6777.97|0
1606397700000|2020-11-26 13:35:00|6778.72|6778.72|6782.17|6782.17|6782.17|6782.17|6773.49|6773.49|0
1606398000000|2020-11-26 13:40:00|6782.27|6782.27|6791.5|6791.5|6791.88|6791.88|6782.27|6782.27|0
1606398300000|2020-11-26 13:45:00|6791.4|6791.4|6801.64|6801.64|6801.64|6801.64|6791.4|6791.4|0
1606398600000|2020-11-26 13:50:00|6802.02|6802.02|6795.03|6795.03|6805|6805|6795.03|6795.03|0
1606398900000|2020-11-26 13:55:00|6794.65|6794.65|6790.09|6790.09|6794.65|6794.65|6788.35|6788.35|0
1606399200000|2020-11-26 14:00:00|6790.47|6790.47|6790.15|6790.15|6794.47|6794.47|6790.15|6790.15|0
1606399500000|2020-11-26 14:05:00|6790.53|6790.53|6796.9|6796.9|6799.5|6799.5|6790.53|6790.53|0
1606399800000|2020-11-26 14:10:00|6797.28|6797.28|6801.19|6801.19|6801.67|6801.67|6797.28|6797.28|0
1606400100000|2020-11-26 14:15:00|6801.7|6801.7|6801.98|6801.98|6804.21|6804.21|6801.51|6801.51|0
1606400400000|2020-11-26 14:20:00|6802.03|6802.03|6804.78|6804.78|6807.87|6807.87|6802.03|6802.03|0
1606400700000|2020-11-26 14:25:00|6805.16|6805.16|6808.37|6808.37|6809.26|6809.26|6800.09|6800.09|0
1606401000000|2020-11-26 14:30:00|6808.27|6808.27|6804.01|6804.01|6808.37|6808.37|6801.05|6801.05|0
1606401300000|2020-11-26 14:35:00|6803.63|6803.63|6797.46|6797.46|6803.63|6803.63|6795.72|6795.72|0
1606401600000|2020-11-26 14:40:00|6797.72|6797.72|6808.71|6808.71|6808.71|6808.71|6797.08|6797.08|0
1606401900000|2020-11-26 14:45:00|6809.98|6809.98|6802.61|6802.61|6809.98|6809.98|6799.44|6799.44|0
1606402200000|2020-11-26 14:50:00|6803.88|6803.88|6800.87|6800.87|6807.23|6807.23|6798.16|6798.16|0
1606402500000|2020-11-26 14:55:00|6800.49|6800.49|6803.31|6803.31|6807.1|6807.1|6799.14|6799.14|0
1606402800000|2020-11-26 15:00:00|6803.2|6803.2|6807.56|6807.56|6809.63|6809.63|6803.2|6803.2|0
1606403100000|2020-11-26 15:05:00|6807.66|6807.66|6810.1|6810.1|6810.76|6810.76|6801.09|6801.09|0
1606403400000|2020-11-26 15:10:00|6810.62|6810.62|6806.45|6806.45|6813.25|6813.25|6806.45|6806.45|0
1606403700000|2020-11-26 15:15:00|6805.94|6805.94|6795.54|6795.54|6807.17|6807.17|6795.54|6795.54|0
1606404000000|2020-11-26 15:20:00|6794.77|6794.77|6790.94|6790.94|6794.77|6794.77|6786.32|6786.32|0
1606404300000|2020-11-26 15:25:00|6791.52|6791.52|6796.38|6796.38|6799.93|6799.93|6791.52|6791.52|0
1606404600000|2020-11-26 15:30:00|6796|6796|6801.1|6801.1|6801.1|6801.1|6792.38|6792.38|0
1606404900000|2020-11-26 15:35:00|6801.36|6801.36|6798.2|6798.2|6805.06|6805.06|6798.2|6798.2|0
1606405200000|2020-11-26 15:40:00|6796.94|6796.94|6796.52|6796.52|6802.03|6802.03|6795.67|6795.67|0
1606405500000|2020-11-26 15:45:00|6795.25|6795.25|6790.31|6790.31|6796.52|6796.52|6789.43|6789.43|0
1606405800000|2020-11-26 15:50:00|6790.05|6790.05|6794.69|6794.69|6794.69|6794.69|6787.98|6787.98|0
1606406100000|2020-11-26 15:55:00|6793.42|6793.42|6807.95|6807.95|6810.49|6810.49|6793.42|6793.42|0
1606406400000|2020-11-26 16:00:00|6808.33|6808.33|6811.28|6811.28|6814.4|6814.4|6808.33|6808.33|0
1606406700000|2020-11-26 16:05:00|6811.03|6811.03|6811.1|6811.1|6815.16|6815.16|6809.28|6809.28|0
1606407000000|2020-11-26 16:10:00|6811.36|6811.36|6806.36|6806.36|6813.46|6813.46|6806.36|6806.36|0
1606407300000|2020-11-26 16:15:00|6807.63|6807.63|6810.81|6810.81|6814.29|6814.29|6806.83|6806.83|0
1606407600000|2020-11-26 16:20:00|6813.34|6813.34|6808.9|6808.9|6815.09|6815.09|6808.52|6808.52|0
1606407900000|2020-11-26 16:25:00|6809.15|6809.15|6813.87|6813.87|6816.68|6816.68|6807.38|6807.38|0
1606464900000|2020-11-27 08:15:00|6732.21|6732.21|6695.8|6695.8|6733.43|6733.43|6688|6688|0
1606465200000|2020-11-27 08:20:00|6695.04|6695.04|6686.14|6686.14|6710.12|6710.12|6686.14|6686.14|0
1606465500000|2020-11-27 08:25:00|6685.57|6685.57|6663.07|6663.07|6685.57|6685.57|6663.07|6663.07|0
1606465800000|2020-11-27 08:30:00|6663.45|6663.45|6680.59|6680.59|6681|6681|6663.09|6663.09|0
1606466100000|2020-11-27 08:35:00|6680.21|6680.21|6692.72|6692.72|6712.59|6712.59|6680.21|6680.21|0
1606466400000|2020-11-27 08:40:00|6691.96|6691.96|6685.84|6685.84|6695.95|6695.95|6685.77|6685.77|0
1606466700000|2020-11-27 08:45:00|6687.11|6687.11|6709.42|6709.42|6712.05|6712.05|6683.74|6683.74|0
1606467000000|2020-11-27 08:50:00|6710.68|6710.68|6743.39|6743.39|6749.04|6749.04|6709.42|6709.42|0
1606467300000|2020-11-27 08:55:00|6743.64|6743.64|6750.26|6750.26|6750.85|6750.85|6742.17|6742.17|0
1606467600000|2020-11-27 09:00:00|6750.83|6750.83|6765.88|6765.88|6769.8|6769.8|6750.83|6750.83|0
1606467900000|2020-11-27 09:05:00|6764.62|6764.62|6762.5|6762.5|6770.49|6770.49|6761.33|6761.33|0
1606468200000|2020-11-27 09:10:00|6761.23|6761.23|6758.46|6758.46|6761.23|6761.23|6753.8|6753.8|0
1606468500000|2020-11-27 09:15:00|6758.08|6758.08|6753.44|6753.44|6761.23|6761.23|6752.56|6752.56|0
1606468800000|2020-11-27 09:20:00|6753.69|6753.69|6764.09|6764.09|6765.71|6765.71|6753.69|6753.69|0
1606469100000|2020-11-27 09:25:00|6764.19|6764.19|6753.08|6753.08|6765.92|6765.92|6751.63|6751.63|0
1606469400000|2020-11-27 09:30:00|6752.83|6752.83|6735.32|6735.32|6757.09|6757.09|6735.06|6735.06|0
1606469700000|2020-11-27 09:35:00|6735.43|6735.43|6728.87|6728.87|6736.21|6736.21|6726.69|6726.69|0
1606470000000|2020-11-27 09:40:00|6728.49|6728.49|6722.69|6722.69|6728.98|6728.98|6722.69|6722.69|0
1606470300000|2020-11-27 09:45:00|6722.58|6722.58|6726.81|6726.81|6731.07|6731.07|6722.58|6722.58|0
1606470600000|2020-11-27 09:50:00|6724.97|6724.97|6735.19|6735.19|6735.19|6735.19|6724.39|6724.39|0
1606470900000|2020-11-27 09:55:00|6735.14|6735.14|6733.76|6733.76|6739.6|6739.6|6729.29|6729.29|0
1606471200000|2020-11-27 10:00:00|6732.5|6732.5|6721.59|6721.59|6732.97|6732.97|6718.78|6718.78|0
1606471500000|2020-11-27 10:05:00|6721.21|6721.21|6710.27|6710.27|6721.21|6721.21|6708.87|6708.87|0
1606471800000|2020-11-27 10:10:00|6709.89|6709.89|6708|6708|6711.59|6711.59|6702.03|6702.03|0
1606472100000|2020-11-27 10:15:00|6708.1|6708.1|6704.11|6704.11|6708.1|6708.1|6697.94|6697.94|0
1606472400000|2020-11-27 10:20:00|6704.49|6704.49|6704.67|6704.67|6707.58|6707.58|6701.43|6701.43|0
1606472700000|2020-11-27 10:25:00|6704.42|6704.42|6705.95|6705.95|6709.97|6709.97|6701.86|6701.86|0
1606473000000|2020-11-27 10:30:00|6706.71|6706.71|6721.28|6721.28|6723.17|6723.17|6706.71|6706.71|0
1606473300000|2020-11-27 10:35:00|6720.9|6720.9|6713.86|6713.86|6721.05|6721.05|6713.49|6713.49|0
1606473600000|2020-11-27 10:40:00|6714.43|6714.43|6716.82|6716.82|6717.54|6717.54|6712.57|6712.57|0
1606473900000|2020-11-27 10:45:00|6715.55|6715.55|6712.91|6712.91|6717.92|6717.92|6712.33|6712.33|0
1606474200000|2020-11-27 10:50:00|6712.53|6712.53|6714.85|6714.85|6717.45|6717.45|6708.32|6708.32|0
1606474500000|2020-11-27 10:55:00|6714.28|6714.28|6712.92|6712.92|6715.59|6715.59|6710.68|6710.68|0
1606474800000|2020-11-27 11:00:00|6713.68|6713.68|6705.55|6705.55|6715.41|6715.41|6705.55|6705.55|0
1606475100000|2020-11-27 11:05:00|6705.17|6705.17|6715.09|6715.09|6716.73|6716.73|6701.6|6701.6|0
1606475400000|2020-11-27 11:10:00|6714.98|6714.98|6714.31|6714.31|6719.91|6719.91|6713.18|6713.18|0
1606475700000|2020-11-27 11:15:00|6713.05|6713.05|6716.4|6716.4|6718.91|6718.91|6713.05|6713.05|0
1606476000000|2020-11-27 11:20:00|6715.83|6715.83|6724.89|6724.89|6724.89|6724.89|6711.52|6711.52|0
1606476300000|2020-11-27 11:25:00|6725|6725|6729.03|6729.03|6735.74|6735.74|6724.29|6724.29|0
1606476600000|2020-11-27 11:30:00|6728.65|6728.65|6723.7|6723.7|6728.65|6728.65|6723.55|6723.55|0
1606476900000|2020-11-27 11:35:00|6721.48|6721.48|6726.13|6726.13|6726.13|6726.13|6720.72|6720.72|0
1606477200000|2020-11-27 11:40:00|6726.39|6726.39|6716.82|6716.82|6727.22|6727.22|6716.82|6716.82|0
1606477500000|2020-11-27 11:45:00|6718.34|6718.34|6718.49|6718.49|6725.27|6725.27|6717.11|6717.11|0
1606477800000|2020-11-27 11:50:00|6719.76|6719.76|6713.47|6713.47|6720.92|6720.92|6712.83|6712.83|0
1606478100000|2020-11-27 11:55:00|6714.74|6714.74|6719.9|6719.9|6720.47|6720.47|6714.74|6714.74|0
1606478400000|2020-11-27 12:00:00|6720|6720|6719.37|6719.37|6720.63|6720.63|6716.37|6716.37|0
1606478700000|2020-11-27 12:05:00|6720.13|6720.13|6718.69|6718.69|6722.5|6722.5|6717.63|6717.63|0
1606479000000|2020-11-27 12:10:00|6719.07|6719.07|6711.09|6711.09|6723.77|6723.77|6710.71|6710.71|0
1606479300000|2020-11-27 12:15:00|6709.83|6709.83|6712.25|6712.25|6712.25|6712.25|6708.19|6708.19|0
1606479600000|2020-11-27 12:20:00|6712.35|6712.35|6705.28|6705.28|6712.61|6712.61|6704.9|6704.9|0
1606479900000|2020-11-27 12:25:00|6704.9|6704.9|6703.31|6703.31|6708.08|6708.08|6702.94|6702.94|0
1606480200000|2020-11-27 12:30:00|6702.04|6702.04|6703.6|6703.6|6706.36|6706.36|6700.77|6700.77|0
1606480500000|2020-11-27 12:35:00|6703.5|6703.5|6702.07|6702.07|6703.5|6703.5|6698.23|6698.23|0
1606480800000|2020-11-27 12:40:00|6701.81|6701.81|6697.86|6697.86|6701.81|6701.81|6697.86|6697.86|0
1606481100000|2020-11-27 12:45:00|6698.24|6698.24|6707.07|6707.07|6708.33|6708.33|6698.24|6698.24|0
1606481400000|2020-11-27 12:50:00|6705.8|6705.8|6714.42|6714.42|6714.42|6714.42|6705.8|6705.8|0
1606481700000|2020-11-27 12:55:00|6715.57|6715.57|6707.29|6707.29|6715.57|6715.57|6705.45|6705.45|0
1606482000000|2020-11-27 13:00:00|6707.4|6707.4|6710.42|6710.42|6712.25|6712.25|6707.4|6707.4|0
1606482300000|2020-11-27 13:05:00|6709.85|6709.85|6714.18|6714.18|6714.18|6714.18|6708.92|6708.92|0
1606482600000|2020-11-27 13:10:00|6715.33|6715.33|6713.5|6713.5|6721.16|6721.16|6713.5|6713.5|0
1606482900000|2020-11-27 13:15:00|6712.98|6712.98|6710.58|6710.58|6713.81|6713.81|6710.48|6710.48|0
1606483200000|2020-11-27 13:20:00|6711|6711|6709.99|6709.99|6711.7|6711.7|6705.23|6705.23|0
1606483500000|2020-11-27 13:25:00|6710.25|6710.25|6715.03|6715.03|6715.03|6715.03|6709.41|6709.41|0
1606483800000|2020-11-27 13:30:00|6714.45|6714.45|6722.65|6722.65|6723.32|6723.32|6714.45|6714.45|0
1606484100000|2020-11-27 13:35:00|6723.17|6723.17|6722.97|6722.97|6727.86|6727.86|6721.4|6721.4|0
1606484400000|2020-11-27 13:40:00|6723.07|6723.07|6731.59|6731.59|6732.3|6732.3|6722.65|6722.65|0
1606484700000|2020-11-27 13:45:00|6731.38|6731.38|6729.73|6729.73|6731.79|6731.79|6728.2|6728.2|0
1606485000000|2020-11-27 13:50:00|6729.41|6729.41|6728.25|6728.25|6730.95|6730.95|6727|6727|0
1606485300000|2020-11-27 13:55:00|6728.51|6728.51|6740.11|6740.11|6743.27|6743.27|6728.51|6728.51|0
1606485600000|2020-11-27 14:00:00|6739.73|6739.73|6736.74|6736.74|6740.31|6740.31|6733.07|6733.07|0
1606485900000|2020-11-27 14:05:00|6736.36|6736.36|6745.03|6745.03|6746.93|6746.93|6734.73|6734.73|0
1606486200000|2020-11-27 14:10:00|6745.61|6745.61|6749.94|6749.94|6751.2|6751.2|6742.78|6742.78|0
1606486500000|2020-11-27 14:15:00|6749.36|6749.36|6739.26|6739.26|6749.36|6749.36|6739.26|6739.26|0
1606486800000|2020-11-27 14:20:00|6739.01|6739.01|6736.67|6736.67|6739.51|6739.51|6734.23|6734.23|0
1606487100000|2020-11-27 14:25:00|6737.05|6737.05|6742.31|6742.31|6746.34|6746.34|6737.05|6737.05|0
1606487400000|2020-11-27 14:30:00|6742.82|6742.82|6762.19|6762.19|6762.26|6762.26|6742.82|6742.82|0
1606487700000|2020-11-27 14:35:00|6763.46|6763.46|6789.48|6789.48|6791.13|6791.13|6763.46|6763.46|0
1606488000000|2020-11-27 14:40:00|6789.22|6789.22|6780.35|6780.35|6789.48|6789.48|6777.44|6777.44|0
1606488300000|2020-11-27 14:45:00|6780.73|6780.73|6783.04|6783.04|6785.47|6785.47|6774.49|6774.49|0
1606488600000|2020-11-27 14:50:00|6784.31|6784.31|6781.5|6781.5|6789.48|6789.48|6781.5|6781.5|0
1606488900000|2020-11-27 14:55:00|6781.45|6781.45|6800.74|6800.74|6800.74|6800.74|6778.28|6778.28|0
1606489200000|2020-11-27 15:00:00|6799.48|6799.48|6789.13|6789.13|6799.48|6799.48|6788.45|6788.45|0
1606489500000|2020-11-27 15:05:00|6788.75|6788.75|6807.49|6807.49|6807.49|6807.49|6788.18|6788.18|0
1606489800000|2020-11-27 15:10:00|6807.87|6807.87|6810.88|6810.88|6810.88|6810.88|6802.47|6802.47|0
1606490100000|2020-11-27 15:15:00|6810.77|6810.77|6800.48|6800.48|6810.77|6810.77|6797.09|6797.09|0
1606490400000|2020-11-27 15:20:00|6800.1|6800.1|6788.33|6788.33|6800.1|6800.1|6787.8|6787.8|0
1606490700000|2020-11-27 15:25:00|6787.06|6787.06|6790.74|6790.74|6790.74|6790.74|6780.38|6780.38|0
1606491000000|2020-11-27 15:30:00|6790.36|6790.36|6775.85|6775.85|6790.62|6790.62|6775.85|6775.85|0
1606491300000|2020-11-27 15:35:00|6776.06|6776.06|6777.82|6777.82|6780.02|6780.02|6774.01|6774.01|0
1606491600000|2020-11-27 15:40:00|6776.56|6776.56|6779.85|6779.85|6780.62|6780.62|6774.27|6774.27|0
1606491900000|2020-11-27 15:45:00|6779.47|6779.47|6784.21|6784.21|6784.79|6784.79|6774.01|6774.01|0
1606492200000|2020-11-27 15:50:00|6785.36|6785.36|6780.19|6780.19|6785.36|6785.36|6773.84|6773.84|0
1606492500000|2020-11-27 15:55:00|6781.45|6781.45|6778.74|6778.74|6782.1|6782.1|6778.74|6778.74|0
1606492800000|2020-11-27 16:00:00|6778.36|6778.36|6785.11|6785.11|6787.57|6787.57|6777.04|6777.04|0
1606493100000|2020-11-27 16:05:00|6784.73|6784.73|6768.66|6768.66|6784.73|6784.73|6767.8|6767.8|0
1606493400000|2020-11-27 16:10:00|6768.92|6768.92|6772.32|6772.32|6774.76|6774.76|6767.12|6767.12|0
1606493700000|2020-11-27 16:15:00|6771.94|6771.94|6778.27|6778.27|6780.37|6780.37|6769.46|6769.46|0
1606494000000|2020-11-27 16:20:00|6778.17|6778.17|6783.91|6783.91|6784.29|6784.29|6778.17|6778.17|0
1606494300000|2020-11-27 16:25:00|6783.33|6783.33|6789.83|6789.83|6789.83|6789.83|6777.85|6777.85|0
1606724100000|2020-11-30 08:15:00|6680.76|6680.76|6679.91|6679.91|6687.74|6687.74|6665.7|6665.7|0
1606724400000|2020-11-30 08:20:00|6680.12|6680.12|6728.65|6728.65|6730.36|6730.36|6680.12|6680.12|0
1606724700000|2020-11-30 08:25:00|6729.03|6729.03|6725.47|6725.47|6729.66|6729.66|6720.24|6720.24|0
1606725000000|2020-11-30 08:30:00|6726.05|6726.05|6726.85|6726.85|6730.74|6730.74|6716.48|6716.48|0
1606725300000|2020-11-30 08:35:00|6727.99|6727.99|6757.56|6757.56|6759.78|6759.78|6727.57|6727.57|0
1606725600000|2020-11-30 08:40:00|6757.18|6757.18|6758.68|6758.68|6760.14|6760.14|6754.27|6754.27|0
1606725900000|2020-11-30 08:45:00|6759.06|6759.06|6763.86|6763.86|6770.15|6770.15|6750.35|6750.35|0
1606726200000|2020-11-30 08:50:00|6764.12|6764.12|6784.41|6784.41|6784.41|6784.41|6764.12|6764.12|0
1606726500000|2020-11-30 08:55:00|6784.03|6784.03|6764.05|6764.05|6784.03|6784.03|6764.05|6764.05|0
1606726800000|2020-11-30 09:00:00|6763.74|6763.74|6778.6|6778.6|6786.76|6786.76|6763.07|6763.07|0
1606727100000|2020-11-30 09:05:00|6778.02|6778.02|6784.67|6784.67|6792.61|6792.61|6773.59|6773.59|0
1606727400000|2020-11-30 09:10:00|6785.18|6785.18|6800.97|6800.97|6805.85|6805.85|6784.28|6784.28|0
1606727700000|2020-11-30 09:15:00|6799.7|6799.7|6796.42|6796.42|6801.81|6801.81|6792.03|6792.03|0
1606728000000|2020-11-30 09:20:00|6795.08|6795.08|6786.57|6786.57|6795.08|6795.08|6785.18|6785.18|0
1606728300000|2020-11-30 09:25:00|6786.78|6786.78|6791.52|6791.52|6796.28|6796.28|6786.78|6786.78|0
1606728600000|2020-11-30 09:30:00|6791.14|6791.14|6790.24|6790.24|6794.89|6794.89|6789.45|6789.45|0
1606728900000|2020-11-30 09:35:00|6790.13|6790.13|6777.46|6777.46|6790.13|6790.13|6774.45|6774.45|0
1606729200000|2020-11-30 09:40:00|6777.72|6777.72|6775.8|6775.8|6781.87|6781.87|6775.8|6775.8|0
1606729500000|2020-11-30 09:45:00|6776.18|6776.18|6769.94|6769.94|6776.77|6776.77|6769.28|6769.28|0
1606729800000|2020-11-30 09:50:00|6770.04|6770.04|6769.76|6769.76|6770.78|6770.78|6762.92|6762.92|0
1606730100000|2020-11-30 09:55:00|6769.65|6769.65|6777.03|6777.03|6777.03|6777.03|6764.53|6764.53|0
1606730400000|2020-11-30 10:00:00|6778.3|6778.3|6770.27|6770.27|6782.92|6782.92|6769.7|6769.7|0
1606730700000|2020-11-30 10:05:00|6769.89|6769.89|6768.47|6768.47|6769.89|6769.89|6765.96|6765.96|0
1606731000000|2020-11-30 10:10:00|6768.72|6768.72|6769.37|6769.37|6772.18|6772.18|6766.3|6766.3|0
1606731300000|2020-11-30 10:15:00|6769.26|6769.26|6771.07|6771.07|6773.09|6773.09|6766.38|6766.38|0
1606731600000|2020-11-30 10:20:00|6769.81|6769.81|6768.66|6768.66|6772.12|6772.12|6767.71|6767.71|0
1606731900000|2020-11-30 10:25:00|6768.08|6768.08|6772.93|6772.93|6772.93|6772.93|6766.62|6766.62|0
1606732200000|2020-11-30 10:30:00|6773.51|6773.51|6777.5|6777.5|6782.99|6782.99|6772.83|6772.83|0
1606732500000|2020-11-30 10:35:00|6778.08|6778.08|6780.64|6780.64|6780.64|6780.64|6771.22|6771.22|0
1606732800000|2020-11-30 10:40:00|6780.53|6780.53|6782.27|6782.27|6782.74|6782.74|6780.36|6780.36|0
1606733100000|2020-11-30 10:45:00|6782.06|6782.06|6776|6776|6783.89|6783.89|6773.93|6773.93|0
1606733400000|2020-11-30 10:50:00|6775.24|6775.24|6777|6777|6777.67|6777.67|6772.48|6772.48|0
1606733700000|2020-11-30 10:55:00|6776.62|6776.62|6766.54|6766.54|6776.62|6776.62|6765|6765|0
1606734000000|2020-11-30 11:00:00|6767.8|6767.8|6771.67|6771.67|6772.63|6772.63|6761.73|6761.73|0
1606734300000|2020-11-30 11:05:00|6771.57|6771.57|6768.44|6768.44|6772.01|6772.01|6768.44|6768.44|0
1606734600000|2020-11-30 11:10:00|6768.55|6768.55|6771.55|6771.55|6771.93|6771.93|6763.31|6763.31|0
1606734900000|2020-11-30 11:15:00|6770.98|6770.98|6766.38|6766.38|6773.81|6773.81|6766.38|6766.38|0
1606735200000|2020-11-30 11:20:00|6766|6766|6761.28|6761.28|6766|6766|6761.28|6761.28|0
1606735500000|2020-11-30 11:25:00|6760.01|6760.01|6751.35|6751.35|6760.01|6760.01|6750.5|6750.5|0
1606735800000|2020-11-30 11:30:00|6751.45|6751.45|6726.46|6726.46|6754.09|6754.09|6726.46|6726.46|0
1606736100000|2020-11-30 11:35:00|6725.95|6725.95|6726.19|6726.19|6728.47|6728.47|6721.23|6721.23|0
1606736400000|2020-11-30 11:40:00|6726.95|6726.95|6727.9|6727.9|6732.54|6732.54|6725.35|6725.35|0
1606736700000|2020-11-30 11:45:00|6725.37|6725.37|6721.86|6721.86|6732.49|6732.49|6721.6|6721.6|0
1606737000000|2020-11-30 11:50:00|6722.11|6722.11|6717.31|6717.31|6726.27|6726.27|6717.31|6717.31|0
1606737300000|2020-11-30 11:55:00|6717.18|6717.18|6720.26|6720.26|6724.64|6724.64|6716.56|6716.56|0
1606737600000|2020-11-30 12:00:00|6720.52|6720.52|6722.21|6722.21|6725.03|6725.03|6719.14|6719.14|0
1606737900000|2020-11-30 12:05:00|6722.59|6722.59|6730.8|6730.8|6732.86|6732.86|6720.84|6720.84|0
1606738200000|2020-11-30 12:10:00|6730.91|6730.91|6739|6739|6741.41|6741.41|6730.91|6730.91|0
1606738500000|2020-11-30 12:15:00|6739.58|6739.58|6742.49|6742.49|6745.96|6745.96|6733.37|6733.37|0
1606738800000|2020-11-30 12:20:00|6742.87|6742.87|6745.63|6745.63|6746.07|6746.07|6742.87|6742.87|0
1606739100000|2020-11-30 12:25:00|6745.76|6745.76|6749.01|6749.01|6751.46|6751.46|6744.9|6744.9|0
1606739400000|2020-11-30 12:30:00|6749.12|6749.12|6740.01|6740.01|6750.76|6750.76|6737.93|6737.93|0
1606739700000|2020-11-30 12:35:00|6741.28|6741.28|6745.31|6745.31|6745.85|6745.85|6738.69|6738.69|0
1606740000000|2020-11-30 12:40:00|6745.88|6745.88|6737.95|6737.95|6745.99|6745.99|6737.57|6737.57|0
1606740300000|2020-11-30 12:45:00|6738.53|6738.53|6737.79|6737.79|6739.41|6739.41|6735.18|6735.18|0
1606740600000|2020-11-30 12:50:00|6737.48|6737.48|6733.38|6733.38|6738.05|6738.05|6732.79|6732.79|0
1606740900000|2020-11-30 12:55:00|6733.17|6733.17|6739.11|6739.11|6739.64|6739.64|6732.75|6732.75|0
1606741200000|2020-11-30 13:00:00|6738.9|6738.9|6739.57|6739.57|6744.64|6744.64|6737.27|6737.27|0
1606741500000|2020-11-30 13:05:00|6739.47|6739.47|6737.07|6737.07|6739.47|6739.47|6736.33|6736.33|0
1606741800000|2020-11-30 13:10:00|6736.49|6736.49|6741.31|6741.31|6741.74|6741.74|6736.49|6736.49|0
1606742100000|2020-11-30 13:15:00|6740.73|6740.73|6737.38|6737.38|6741.49|6741.49|6732.86|6732.86|0
1606742400000|2020-11-30 13:20:00|6737.76|6737.76|6739.12|6739.12|6740.84|6740.84|6734.69|6734.69|0
1606742700000|2020-11-30 13:25:00|6738.91|6738.91|6734.68|6734.68|6740.07|6740.07|6734.68|6734.68|0
1606743000000|2020-11-30 13:30:00|6734.36|6734.36|6740.11|6740.11|6740.11|6740.11|6732.03|6732.03|0
1606743300000|2020-11-30 13:35:00|6740.36|6740.36|6733.34|6733.34|6740.36|6740.36|6731.87|6731.87|0
1606743600000|2020-11-30 13:40:00|6734.49|6734.49|6732.13|6732.13|6734.69|6734.69|6730.71|6730.71|0
1606743900000|2020-11-30 13:45:00|6732.51|6732.51|6728.46|6728.46|6733.49|6733.49|6727.5|6727.5|0
1606744200000|2020-11-30 13:50:00|6728.84|6728.84|6731.86|6731.86|6731.86|6731.86|6727.05|6727.05|0
1606744500000|2020-11-30 13:55:00|6732.07|6732.07|6730.09|6730.09|6732.75|6732.75|6727.74|6727.74|0
1606744800000|2020-11-30 14:00:00|6729.71|6729.71|6724.11|6724.11|6729.93|6729.93|6724|6724|0
1606745100000|2020-11-30 14:05:00|6725.37|6725.37|6717.23|6717.23|6725.63|6725.63|6717.23|6717.23|0
1606745400000|2020-11-30 14:10:00|6716.85|6716.85|6707.3|6707.3|6717.42|6717.42|6707.3|6707.3|0
1606745700000|2020-11-30 14:15:00|6707.88|6707.88|6707.5|6707.5|6712.13|6712.13|6707.03|6707.03|0
1606746000000|2020-11-30 14:20:00|6707.6|6707.6|6700.87|6700.87|6709.41|6709.41|6700.04|6700.04|0
1606746300000|2020-11-30 14:25:00|6700.77|6700.77|6706.92|6706.92|6707.41|6707.41|6698.98|6698.98|0
1606746600000|2020-11-30 14:30:00|6706.71|6706.71|6709.28|6709.28|6715|6715|6704.18|6704.18|0
1606746900000|2020-11-30 14:35:00|6709.49|6709.49|6712.78|6712.78|6713.54|6713.54|6703.86|6703.86|0
1606747200000|2020-11-30 14:40:00|6713.09|6713.09|6723.06|6723.06|6724|6724|6713.09|6713.09|0
1606747500000|2020-11-30 14:45:00|6722.85|6722.85|6707.45|6707.45|6724.94|6724.94|6707.45|6707.45|0
1606747800000|2020-11-30 14:50:00|6707.03|6707.03|6719.73|6719.73|6721.61|6721.61|6706.34|6706.34|0
1606748100000|2020-11-30 14:55:00|6719.52|6719.52|6724.9|6724.9|6724.9|6724.9|6710.6|6710.6|0
1606748400000|2020-11-30 15:00:00|6731.44|6731.44|6729.75|6729.75|6733.94|6733.94|6725.24|6725.24|0
1606748700000|2020-11-30 15:05:00|6729.17|6729.17|6723.05|6723.05|6729.49|6729.49|6718.27|6718.27|0
1606749000000|2020-11-30 15:10:00|6724.2|6724.2|6720.73|6720.73|6729.35|6729.35|6720.63|6720.63|0
1606749300000|2020-11-30 15:15:00|6720.84|6720.84|6724.49|6724.49|6729.84|6729.84|6720.84|6720.84|0
1606749600000|2020-11-30 15:20:00|6724.59|6724.59|6729.08|6729.08|6729.71|6729.71|6724.59|6724.59|0
1606749900000|2020-11-30 15:25:00|6729.65|6729.65|6719.58|6719.58|6729.76|6729.76|6718.1|6718.1|0
1606750200000|2020-11-30 15:30:00|6719.69|6719.69|6709.79|6709.79|6720.07|6720.07|6709.21|6709.21|0
1606750500000|2020-11-30 15:35:00|6709.41|6709.41|6697.04|6697.04|6709.41|6709.41|6697.04|6697.04|0
1606750800000|2020-11-30 15:40:00|6696.73|6696.73|6677.13|6677.13|6696.73|6696.73|6676.17|6676.17|0
1606751100000|2020-11-30 15:45:00|6676.81|6676.81|6692.43|6692.43|6695.44|6695.44|6675.44|6675.44|0
1606751400000|2020-11-30 15:50:00|6692.22|6692.22|6692.76|6692.76|6694.53|6694.53|6689.2|6689.2|0
1606751700000|2020-11-30 15:55:00|6692.65|6692.65|6692.9|6692.9|6698.39|6698.39|6688.2|6688.2|0
1606752000000|2020-11-30 16:00:00|6692.52|6692.52|6688.38|6688.38|6696.33|6696.33|6684.78|6684.78|0
1606752300000|2020-11-30 16:05:00|6687.11|6687.11|6677.1|6677.1|6687.16|6687.16|6676.89|6676.89|0
1606752600000|2020-11-30 16:10:00|6676.89|6676.89|6675.34|6675.34|6682.07|6682.07|6675.34|6675.34|0
1606752900000|2020-11-30 16:15:00|6675.23|6675.23|6658|6658|6675.23|6675.23|6658|6658|0
1606753200000|2020-11-30 16:20:00|6657.62|6657.62|6652.59|6652.59|6660|6660|6649.04|6649.04|0
1606753500000|2020-11-30 16:25:00|6652.02|6652.02|6635.34|6635.34|6652.02|6652.02|6633.46|6633.46|0
1606810500000|2020-12-01 08:15:00|6676.71|6676.71|6695.76|6695.76|6695.76|6695.76|6667.91|6667.91|0
1606810800000|2020-12-01 08:20:00|6695.87|6695.87|6711.97|6711.97|6713.77|6713.77|6691.46|6691.46|0
1606811100000|2020-12-01 08:25:00|6714.27|6714.27|6734.28|6734.28|6734.28|6734.28|6713.48|6713.48|0
1606811400000|2020-12-01 08:30:00|6733.7|6733.7|6730.12|6730.12|6733.7|6733.7|6720.08|6720.08|0
1606811700000|2020-12-01 08:35:00|6728.86|6728.86|6740.37|6740.37|6740.37|6740.37|6722.43|6722.43|0
1606812000000|2020-12-01 08:40:00|6740.58|6740.58|6742.57|6742.57|6749.42|6749.42|6740.58|6740.58|0
1606812300000|2020-12-01 08:45:00|6743.72|6743.72|6736.37|6736.37|6751.05|6751.05|6736.37|6736.37|0
1606812600000|2020-12-01 08:50:00|6735.8|6735.8|6731.7|6731.7|6736.77|6736.77|6729.21|6729.21|0
1606812900000|2020-12-01 08:55:00|6731.6|6731.6|6711.05|6711.05|6731.6|6731.6|6709.79|6709.79|0
1606813200000|2020-12-01 09:00:00|6709.33|6709.33|6724.4|6724.4|6728.11|6728.11|6708.06|6708.06|0
1606813500000|2020-12-01 09:05:00|6725.67|6725.67|6722.2|6722.2|6727.69|6727.69|6713.29|6713.29|0
1606813800000|2020-12-01 09:10:00|6722.31|6722.31|6721.36|6721.36|6730.5|6730.5|6721.36|6721.36|0
1606814100000|2020-12-01 09:15:00|6721.47|6721.47|6722.38|6722.38|6730.92|6730.92|6721.47|6721.47|0
1606814400000|2020-12-01 09:20:00|6722.96|6722.96|6724.91|6724.91|6730.46|6730.46|6722.96|6722.96|0
1606814700000|2020-12-01 09:25:00|6724.38|6724.38|6740.01|6740.01|6741.19|6741.19|6724.38|6724.38|0
1606815000000|2020-12-01 09:30:00|6740.39|6740.39|6726.02|6726.02|6740.39|6740.39|6723.28|6723.28|0
1606815300000|2020-12-01 09:35:00|6723.49|6723.49|6724.23|6724.23|6726.55|6726.55|6722.96|6722.96|0
1606815600000|2020-12-01 09:40:00|6724.34|6724.34|6726.04|6726.04|6726.88|6726.88|6721.99|6721.99|0
1606815900000|2020-12-01 09:45:00|6724.9|6724.9|6725.08|6725.08|6727.73|6727.73|6718.25|6718.25|0
1606816200000|2020-12-01 09:50:00|6723.81|6723.81|6722.78|6722.78|6724.39|6724.39|6721.69|6721.69|0
1606816500000|2020-12-01 09:55:00|6723.16|6723.16|6732.71|6732.71|6739|6739|6723.16|6723.16|0
1606816800000|2020-12-01 10:00:00|6732.96|6732.96|6742.76|6742.76|6742.84|6742.84|6732.96|6732.96|0
1606817100000|2020-12-01 10:05:00|6743.91|6743.91|6741.3|6741.3|6745.45|6745.45|6740.72|6740.72|0
1606817400000|2020-12-01 10:10:00|6741.04|6741.04|6742.55|6742.55|6742.55|6742.55|6737.3|6737.3|0
1606817700000|2020-12-01 10:15:00|6742.87|6742.87|6756.44|6756.44|6758.08|6758.08|6742.87|6742.87|0
1606818000000|2020-12-01 10:20:00|6756.95|6756.95|6758.52|6758.52|6759.27|6759.27|6754.83|6754.83|0
1606818300000|2020-12-01 10:25:00|6758.63|6758.63|6754.75|6754.75|6758.63|6758.63|6753.14|6753.14|0
1606818600000|2020-12-01 10:30:00|6754.37|6754.37|6746.04|6746.04|6757.17|6757.17|6746.04|6746.04|0
1606818900000|2020-12-01 10:35:00|6745.47|6745.47|6736.3|6736.3|6747.87|6747.87|6735.26|6735.26|0
1606819200000|2020-12-01 10:40:00|6735.92|6735.92|6740.48|6740.48|6742.55|6742.55|6734.08|6734.08|0
1606819500000|2020-12-01 10:45:00|6739.21|6739.21|6748.6|6748.6|6748.6|6748.6|6739.21|6739.21|0
1606819800000|2020-12-01 10:50:00|6748.5|6748.5|6746.86|6746.86|6748.81|6748.81|6746.19|6746.19|0
1606820100000|2020-12-01 10:55:00|6745.59|6745.59|6754.84|6754.84|6755.05|6755.05|6742.68|6742.68|0
1606820400000|2020-12-01 11:00:00|6753.58|6753.58|6752.73|6752.73|6753.79|6753.79|6750.18|6750.18|0
1606820700000|2020-12-01 11:05:00|6753.11|6753.11|6756.49|6756.49|6756.59|6756.59|6752.9|6752.9|0
1606821000000|2020-12-01 11:10:00|6757.75|6757.75|6759.61|6759.61|6762.48|6762.48|6756.92|6756.92|0
1606821300000|2020-12-01 11:15:00|6760.76|6760.76|6764.77|6764.77|6765.34|6765.34|6760.76|6760.76|0
1606821600000|2020-12-01 11:20:00|6764.98|6764.98|6772.26|6772.26|6774.21|6774.21|6764.98|6764.98|0
1606821900000|2020-12-01 11:25:00|6771.88|6771.88|6767.16|6767.16|6772.05|6772.05|6767.16|6767.16|0
1606822200000|2020-12-01 11:30:00|6767.42|6767.42|6768.45|6768.45|6771.04|6771.04|6767.42|6767.42|0
1606822500000|2020-12-01 11:35:00|6769.7|6769.7|6772.65|6772.65|6775.39|6775.39|6769.7|6769.7|0
1606822800000|2020-12-01 11:40:00|6772.91|6772.91|6774.58|6774.58|6778.6|6778.6|6772.53|6772.53|0
1606823100000|2020-12-01 11:45:00|6774.01|6774.01|6763.26|6763.26|6774.01|6774.01|6763.26|6763.26|0
1606823400000|2020-12-01 11:50:00|6762.88|6762.88|6769.8|6769.8|6772.97|6772.97|6762.48|6762.48|0
1606823700000|2020-12-01 11:55:00|6770.18|6770.18|6773.96|6773.96|6780.18|6780.18|6770.18|6770.18|0
1606824000000|2020-12-01 12:00:00|6774.06|6774.06|6772.35|6772.35|6775.42|6775.42|6768.86|6768.86|0
1606824300000|2020-12-01 12:05:00|6772.45|6772.45|6777.09|6777.09|6777.47|6777.47|6772.04|6772.04|0
1606824600000|2020-12-01 12:10:00|6776.52|6776.52|6775.6|6775.6|6779.49|6779.49|6775.02|6775.02|0
1606824900000|2020-12-01 12:15:00|6776.87|6776.87|6769.79|6769.79|6776.87|6776.87|6767.32|6767.32|0
1606825200000|2020-12-01 12:20:00|6768.52|6768.52|6773.18|6773.18|6773.18|6773.18|6768.52|6768.52|0
1606825500000|2020-12-01 12:25:00|6773.76|6773.76|6776.07|6776.07|6780.42|6780.42|6773.76|6773.76|0
1606825800000|2020-12-01 12:30:00|6774.81|6774.81|6774.27|6774.27|6776.31|6776.31|6773.92|6773.92|0
1606826100000|2020-12-01 12:35:00|6773.01|6773.01|6768.65|6768.65|6773.01|6773.01|6767.01|6767.01|0
1606826400000|2020-12-01 12:40:00|6768.91|6768.91|6774.87|6774.87|6776.62|6776.62|6768.91|6768.91|0
1606826700000|2020-12-01 12:45:00|6774.97|6774.97|6776.91|6776.91|6778.04|6778.04|6774.38|6774.38|0
1606827000000|2020-12-01 12:50:00|6776.81|6776.81|6762.94|6762.94|6778.07|6778.07|6762.56|6762.56|0
1606827300000|2020-12-01 12:55:00|6763.05|6763.05|6772.4|6772.4|6772.97|6772.97|6763.05|6763.05|0
1606827600000|2020-12-01 13:00:00|6772.76|6772.76|6772.71|6772.71|6776.51|6776.51|6772.71|6772.71|0
1606827900000|2020-12-01 13:05:00|6771.44|6771.44|6768.47|6768.47|6771.55|6771.55|6767.28|6767.28|0
1606828200000|2020-12-01 13:10:00|6768.57|6768.57|6767.01|6767.01|6768.57|6768.57|6761.56|6761.56|0
1606828500000|2020-12-01 13:15:00|6766.91|6766.91|6765.34|6765.34|6769.09|6769.09|6763.69|6763.69|0
1606828800000|2020-12-01 13:20:00|6764.08|6764.08|6759.49|6759.49|6764.08|6764.08|6756.81|6756.81|0
1606829100000|2020-12-01 13:25:00|6758.92|6758.92|6761.94|6761.94|6764.29|6764.29|6758.34|6758.34|0
1606829400000|2020-12-01 13:30:00|6761.84|6761.84|6759.82|6759.82|6761.94|6761.94|6753.03|6753.03|0
1606829700000|2020-12-01 13:35:00|6760.2|6760.2|6767.25|6767.25|6768.08|6768.08|6760.2|6760.2|0
1606830000000|2020-12-01 13:40:00|6767.51|6767.51|6758.5|6758.5|6767.98|6767.98|6757.13|6757.13|0
1606830300000|2020-12-01 13:45:00|6757.23|6757.23|6762.62|6762.62|6762.62|6762.62|6755.38|6755.38|0
1606830600000|2020-12-01 13:50:00|6762.52|6762.52|6770.45|6770.45|6771.92|6771.92|6760.19|6760.19|0
1606830900000|2020-12-01 13:55:00|6771.02|6771.02|6764.08|6764.08|6771.76|6771.76|6764.08|6764.08|0
1606831200000|2020-12-01 14:00:00|6764.65|6764.65|6757.3|6757.3|6764.65|6764.65|6753.53|6753.53|0
1606831500000|2020-12-01 14:05:00|6757.68|6757.68|6760.29|6760.29|6761.17|6761.17|6757.55|6757.55|0
1606831800000|2020-12-01 14:10:00|6760.67|6760.67|6762.22|6762.22|6765.71|6765.71|6760.67|6760.67|0
1606832100000|2020-12-01 14:15:00|6761.65|6761.65|6771.33|6771.33|6773.25|6773.25|6761.39|6761.39|0
1606832400000|2020-12-01 14:20:00|6771.54|6771.54|6765.67|6765.67|6773.44|6773.44|6763.51|6763.51|0
1606832700000|2020-12-01 14:25:00|6765.09|6765.09|6764.82|6764.82|6769.1|6769.1|6763.66|6763.66|0
1606833000000|2020-12-01 14:30:00|6764.92|6764.92|6759.19|6759.19|6768.35|6768.35|6759.17|6759.17|0
1606833300000|2020-12-01 14:35:00|6757.92|6757.92|6783.39|6783.39|6785.88|6785.88|6757.54|6757.54|0
1606833600000|2020-12-01 14:40:00|6783.28|6783.28|6778.31|6778.31|6783.28|6783.28|6769.99|6769.99|0
1606833900000|2020-12-01 14:45:00|6775.78|6775.78|6780.91|6780.91|6787.17|6787.17|6775.78|6775.78|0
1606834200000|2020-12-01 14:50:00|6780.66|6780.66|6787.59|6787.59|6790.8|6790.8|6778.89|6778.89|0
1606834500000|2020-12-01 14:55:00|6787.01|6787.01|6803.07|6803.07|6806.02|6806.02|6784.79|6784.79|0
1606834800000|2020-12-01 15:00:00|6805.37|6805.37|6787.86|6787.86|6805.37|6805.37|6787.6|6787.6|0
1606835100000|2020-12-01 15:05:00|6787.76|6787.76|6790.65|6790.65|6795.16|6795.16|6782.95|6782.95|0
1606835400000|2020-12-01 15:10:00|6791.41|6791.41|6788.05|6788.05|6792.89|6792.89|6785.41|6785.41|0
1606835700000|2020-12-01 15:15:00|6788.43|6788.43|6769.19|6769.19|6788.43|6788.43|6768.81|6768.81|0
1606836000000|2020-12-01 15:20:00|6769.3|6769.3|6772.95|6772.95|6772.95|6772.95|6758.09|6758.09|0
1606836300000|2020-12-01 15:25:00|6774.59|6774.59|6774.46|6774.46|6777.17|6777.17|6773.8|6773.8|0
1606836600000|2020-12-01 15:30:00|6775.04|6775.04|6777.52|6777.52|6779.73|6779.73|6774.71|6774.71|0
1606836900000|2020-12-01 15:35:00|6778.1|6778.1|6777.9|6777.9|6780.89|6780.89|6774.96|6774.96|0
1606837200000|2020-12-01 15:40:00|6778.16|6778.16|6786.96|6786.96|6787.24|6787.24|6777.82|6777.82|0
1606837500000|2020-12-01 15:45:00|6787.07|6787.07|6794.67|6794.67|6794.99|6794.99|6787.07|6787.07|0
1606837800000|2020-12-01 15:50:00|6795.05|6795.05|6804.13|6804.13|6804.24|6804.24|6795.05|6795.05|0
1606838100000|2020-12-01 15:55:00|6803.75|6803.75|6800.36|6800.36|6804.69|6804.69|6798.92|6798.92|0
1606838400000|2020-12-01 16:00:00|6801.25|6801.25|6796.6|6796.6|6801.72|6801.72|6794.25|6794.25|0
1606838700000|2020-12-01 16:05:00|6797.24|6797.24|6816.76|6816.76|6816.76|6816.76|6797.24|6797.24|0
1606839000000|2020-12-01 16:10:00|6816.87|6816.87|6860.15|6860.15|6861.86|6861.86|6816.87|6816.87|0
1606839300000|2020-12-01 16:15:00|6859.58|6859.58|6879.12|6879.12|6882.49|6882.49|6858.32|6858.32|0
1606839600000|2020-12-01 16:20:00|6878.55|6878.55|6886.86|6886.86|6886.86|6886.86|6872.97|6872.97|0
1606839900000|2020-12-01 16:25:00|6886.97|6886.97|6892.74|6892.74|6893.31|6893.31|6882.64|6882.64|0
1606896900000|2020-12-02 08:15:00|6809.92|6809.92|6814.85|6814.85|6834.74|6834.74|6808.33|6808.33|0
1606897200000|2020-12-02 08:20:00|6814.28|6814.28|6820.6|6820.6|6820.6|6820.6|6800.96|6800.96|0
1606897500000|2020-12-02 08:25:00|6821.74|6821.74|6820.97|6820.97|6831.4|6831.4|6815.42|6815.42|0
1606897800000|2020-12-02 08:30:00|6818.44|6818.44|6822.98|6822.98|6822.98|6822.98|6813.19|6813.19|0
1606898100000|2020-12-02 08:35:00|6823.55|6823.55|6834.44|6834.44|6836.44|6836.44|6822.98|6822.98|0
1606898400000|2020-12-02 08:40:00|6834.34|6834.34|6828.31|6828.31|6834.91|6834.91|6825.59|6825.59|0
1606898700000|2020-12-02 08:45:00|6827.04|6827.04|6824.94|6824.94|6831.05|6831.05|6823.48|6823.48|0
1606899000000|2020-12-02 08:50:00|6824.84|6824.84|6821.87|6821.87|6825.88|6825.88|6817.22|6817.22|0
1606899300000|2020-12-02 08:55:00|6821.76|6821.76|6822.95|6822.95|6826.14|6826.14|6817.48|6817.48|0
1606899600000|2020-12-02 09:00:00|6821.68|6821.68|6799.83|6799.83|6823.46|6823.46|6799.83|6799.83|0
1606899900000|2020-12-02 09:05:00|6798.57|6798.57|6798.44|6798.44|6801.54|6801.54|6790.71|6790.71|0
1606900200000|2020-12-02 09:10:00|6798.06|6798.06|6795.8|6795.8|6807.11|6807.11|6793.25|6793.25|0
1606900500000|2020-12-02 09:15:00|6795.22|6795.22|6787.2|6787.2|6795.22|6795.22|6785.55|6785.55|0
1606900800000|2020-12-02 09:20:00|6787.77|6787.77|6781.12|6781.12|6792.26|6792.26|6779.67|6779.67|0
1606901100000|2020-12-02 09:25:00|6781.5|6781.5|6787.37|6787.37|6791.38|6791.38|6781.5|6781.5|0
1606901400000|2020-12-02 09:30:00|6787.16|6787.16|6799.73|6799.73|6799.73|6799.73|6787.16|6787.16|0
1606901700000|2020-12-02 09:35:00|6800.99|6800.99|6811.7|6811.7|6815.45|6815.45|6800.99|6800.99|0
1606902000000|2020-12-02 09:40:00|6813.55|6813.55|6811.67|6811.67|6813.55|6813.55|6809.15|6809.15|0
1606902300000|2020-12-02 09:45:00|6812.05|6812.05|6815.74|6815.74|6820.55|6820.55|6810.78|6810.78|0
1606902600000|2020-12-02 09:50:00|6814.98|6814.98|6813.53|6813.53|6817.72|6817.72|6811.12|6811.12|0
1606902900000|2020-12-02 09:55:00|6814.79|6814.79|6823.59|6823.59|6827.45|6827.45|6813.91|6813.91|0
1606903200000|2020-12-02 10:00:00|6824.85|6824.85|6828.94|6828.94|6829.2|6829.2|6822.21|6822.21|0
1606903500000|2020-12-02 10:05:00|6828.37|6828.37|6825.4|6825.4|6831.5|6831.5|6824.96|6824.96|0
1606903800000|2020-12-02 10:10:00|6826.67|6826.67|6835.18|6835.18|6835.43|6835.43|6825.21|6825.21|0
1606904100000|2020-12-02 10:15:00|6835.75|6835.75|6824.45|6824.45|6835.75|6835.75|6823.87|6823.87|0
1606904400000|2020-12-02 10:20:00|6825.71|6825.71|6829.84|6829.84|6833.71|6833.71|6824.7|6824.7|0
1606904700000|2020-12-02 10:25:00|6829.46|6829.46|6824.97|6824.97|6829.46|6829.46|6824.22|6824.22|0
1606905000000|2020-12-02 10:30:00|6825.22|6825.22|6820.73|6820.73|6825.22|6825.22|6820.26|6820.26|0
1606905300000|2020-12-02 10:35:00|6820.22|6820.22|6832.84|6832.84|6833.09|6833.09|6818.67|6818.67|0
1606905600000|2020-12-02 10:40:00|6831.57|6831.57|6832.64|6832.64|6833.33|6833.33|6830.15|6830.15|0
1606905900000|2020-12-02 10:45:00|6832.26|6832.26|6831.99|6831.99|6832.26|6832.26|6825.46|6825.46|0
1606906200000|2020-12-02 10:50:00|6832.75|6832.75|6840.39|6840.39|6841.7|6841.7|6832.75|6832.75|0
1606906500000|2020-12-02 10:55:00|6840.18|6840.18|6846.62|6846.62|6846.74|6846.74|6840.18|6840.18|0
1606906800000|2020-12-02 11:00:00|6846.72|6846.72|6855.69|6855.69|6855.69|6855.69|6844.1|6844.1|0
1606907100000|2020-12-02 11:05:00|6855.95|6855.95|6859.66|6859.66|6859.82|6859.82|6854.11|6854.11|0
1606907400000|2020-12-02 11:10:00|6858.4|6858.4|6856.72|6856.72|6858.45|6858.45|6854.51|6854.51|0
1606907700000|2020-12-02 11:15:00|6856.15|6856.15|6870.5|6870.5|6870.5|6870.5|6856.15|6856.15|0
1606908000000|2020-12-02 11:20:00|6870.88|6870.88|6871.77|6871.77|6871.77|6871.77|6865.32|6865.32|0
1606908300000|2020-12-02 11:25:00|6872.34|6872.34|6869.11|6869.11|6872.34|6872.34|6866.68|6866.68|0
1606908600000|2020-12-02 11:30:00|6869.69|6869.69|6870.26|6870.26|6871.7|6871.7|6868.26|6868.26|0
1606908900000|2020-12-02 11:35:00|6869.5|6869.5|6868.81|6868.81|6873.77|6873.77|6866.97|6866.97|0
1606909200000|2020-12-02 11:40:00|6867.55|6867.55|6864.68|6864.68|6873.13|6873.13|6864.68|6864.68|0
1606909500000|2020-12-02 11:45:00|6865.06|6865.06|6828.76|6828.76|6865.54|6865.54|6828.4|6828.4|0
1606909800000|2020-12-02 11:50:00|6828.51|6828.51|6848.96|6848.96|6848.96|6848.96|6827.5|6827.5|0
1606910100000|2020-12-02 11:55:00|6849.06|6849.06|6857.5|6857.5|6857.5|6857.5|6849.06|6849.06|0
1606910400000|2020-12-02 12:00:00|6856.92|6856.92|6854.21|6854.21|6861.64|6861.64|6853.04|6853.04|0
1606910700000|2020-12-02 12:05:00|6854.1|6854.1|6860.48|6860.48|6860.69|6860.69|6852.82|6852.82|0
1606911000000|2020-12-02 12:10:00|6860.1|6860.1|6861.42|6861.42|6864.66|6864.66|6858.45|6858.45|0
1606911300000|2020-12-02 12:15:00|6862|6862|6860.84|6860.84|6868.99|6868.99|6860.27|6860.27|0
1606911600000|2020-12-02 12:20:00|6861.6|6861.6|6861.36|6861.36|6862.07|6862.07|6855.32|6855.32|0
1606911900000|2020-12-02 12:25:00|6860.79|6860.79|6858.83|6858.83|6862.1|6862.1|6857.89|6857.89|0
1606912200000|2020-12-02 12:30:00|6859.4|6859.4|6861.35|6861.35|6862.04|6862.04|6858.93|6858.93|0
1606912500000|2020-12-02 12:35:00|6862.62|6862.62|6858.84|6858.84|6863.2|6863.2|6856.01|6856.01|0
1606912800000|2020-12-02 12:40:00|6858.27|6858.27|6851.02|6851.02|6859.35|6859.35|6850.55|6850.55|0
1606913100000|2020-12-02 12:45:00|6850.64|6850.64|6858.35|6858.35|6858.35|6858.35|6848.77|6848.77|0
1606913400000|2020-12-02 12:50:00|6857.78|6857.78|6849.99|6849.99|6859.04|6859.04|6847.13|6847.13|0
1606913700000|2020-12-02 12:55:00|6849.61|6849.61|6830.18|6830.18|6849.61|6849.61|6829.61|6829.61|0
1606914000000|2020-12-02 13:00:00|6830.76|6830.76|6837|6837|6838.47|6838.47|6830.76|6830.76|0
1606914300000|2020-12-02 13:05:00|6836.72|6836.72|6837.33|6837.33|6840.29|6840.29|6833.07|6833.07|0
1606914600000|2020-12-02 13:10:00|6837.44|6837.44|6834.77|6834.77|6842.4|6842.4|6834.62|6834.62|0
1606914900000|2020-12-02 13:15:00|6834.19|6834.19|6835.54|6835.54|6842.46|6842.46|6831.97|6831.97|0
1606915200000|2020-12-02 13:20:00|6835.79|6835.79|6835.68|6835.68|6836.49|6836.49|6834.39|6834.39|0
1606915500000|2020-12-02 13:25:00|6834.42|6834.42|6842.27|6842.27|6842.27|6842.27|6832.78|6832.78|0
1606915800000|2020-12-02 13:30:00|6841.7|6841.7|6837.53|6837.53|6845.17|6845.17|6837.15|6837.15|0
1606916100000|2020-12-02 13:35:00|6835|6835|6840.74|6840.74|6843.01|6843.01|6834.62|6834.62|0
1606916400000|2020-12-02 13:40:00|6840.85|6840.85|6845.39|6845.39|6846.06|6846.06|6839.66|6839.66|0
1606916700000|2020-12-02 13:45:00|6846.66|6846.66|6850|6850|6854.05|6854.05|6846.66|6846.66|0
1606917000000|2020-12-02 13:50:00|6849.43|6849.43|6857.33|6857.33|6858.59|6858.59|6849.43|6849.43|0
1606917300000|2020-12-02 13:55:00|6856.75|6856.75|6850.7|6850.7|6857.9|6857.9|6845.79|6845.79|0
1606917600000|2020-12-02 14:00:00|6850.32|6850.32|6852.88|6852.88|6852.88|6852.88|6846.58|6846.58|0
1606917900000|2020-12-02 14:05:00|6854.14|6854.14|6855.67|6855.67|6858.47|6858.47|6851.91|6851.91|0
1606918200000|2020-12-02 14:10:00|6855.78|6855.78|6849.1|6849.1|6855.78|6855.78|6848.77|6848.77|0
1606918500000|2020-12-02 14:15:00|6847.84|6847.84|6841.87|6841.87|6848.41|6848.41|6839.78|6839.78|0
1606918800000|2020-12-02 14:20:00|6841.98|6841.98|6841.76|6841.76|6842.36|6842.36|6835.13|6835.13|0
1606919100000|2020-12-02 14:25:00|6841.87|6841.87|6849.9|6849.9|6850.95|6850.95|6839.68|6839.68|0
1606919400000|2020-12-02 14:30:00|6848.63|6848.63|6856.74|6856.74|6856.74|6856.74|6841.53|6841.53|0
1606919700000|2020-12-02 14:35:00|6857.31|6857.31|6876.04|6876.04|6876.62|6876.62|6857.31|6857.31|0
1606920000000|2020-12-02 14:40:00|6874.78|6874.78|6862.78|6862.78|6874.78|6874.78|6862.78|6862.78|0
1606920300000|2020-12-02 14:45:00|6862.2|6862.2|6866.03|6866.03|6868.55|6868.55|6856.15|6856.15|0
1606920600000|2020-12-02 14:50:00|6865.77|6865.77|6875.2|6875.2|6879.9|6879.9|6863.19|6863.19|0
1606920900000|2020-12-02 14:55:00|6875.46|6875.46|6877.76|6877.76|6879.2|6879.2|6873.47|6873.47|0
1606921200000|2020-12-02 15:00:00|6878.14|6878.14|6884.26|6884.26|6884.26|6884.26|6876.05|6876.05|0
1606921500000|2020-12-02 15:05:00|6884.51|6884.51|6876.59|6876.59|6884.51|6884.51|6874.76|6874.76|0
1606921800000|2020-12-02 15:10:00|6877.16|6877.16|6882.05|6882.05|6882.91|6882.91|6877.16|6877.16|0
1606922100000|2020-12-02 15:15:00|6881.67|6881.67|6887.84|6887.84|6888.32|6888.32|6881.67|6881.67|0
1606922400000|2020-12-02 15:20:00|6886.57|6886.57|6888.83|6888.83|6893.58|6893.58|6882.38|6882.38|0
1606922700000|2020-12-02 15:25:00|6888.72|6888.72|6889.95|6889.95|6890.06|6890.06|6886.07|6886.07|0
1606923000000|2020-12-02 15:30:00|6888.8|6888.8|6872.7|6872.7|6889.38|6889.38|6872.7|6872.7|0
1606923300000|2020-12-02 15:35:00|6871.44|6871.44|6866.46|6866.46|6873.29|6873.29|6863.36|6863.36|0
1606923600000|2020-12-02 15:40:00|6867.03|6867.03|6871.86|6871.86|6880.12|6880.12|6867.03|6867.03|0
1606923900000|2020-12-02 15:45:00|6871.97|6871.97|6870.22|6870.22|6873.81|6873.81|6866.2|6866.2|0
1606924200000|2020-12-02 15:50:00|6869.84|6869.84|6873.93|6873.93|6875.56|6875.56|6869.84|6869.84|0
1606924500000|2020-12-02 15:55:00|6874.31|6874.31|6873.55|6873.55|6881.27|6881.27|6872.54|6872.54|0
1606924800000|2020-12-02 16:00:00|6873.93|6873.93|6877.24|6877.24|6879.54|6879.54|6871.84|6871.84|0
1606925100000|2020-12-02 16:05:00|6877.81|6877.81|6885.62|6885.62|6891.21|6891.21|6877.81|6877.81|0
1606925400000|2020-12-02 16:10:00|6885.51|6885.51|6908.65|6908.65|6910.49|6910.49|6885.51|6885.51|0
1606925700000|2020-12-02 16:15:00|6908.07|6908.07|6909.55|6909.55|6909.55|6909.55|6896.25|6896.25|0
1606926000000|2020-12-02 16:20:00|6910.13|6910.13|6905.63|6905.63|6914.68|6914.68|6905.53|6905.53|0
1606926300000|2020-12-02 16:25:00|6905.33|6905.33|6901.51|6901.51|6912.43|6912.43|6899.74|6899.74|0
1606983300000|2020-12-03 08:15:00|6874.62|6874.62|6884.08|6884.08|6884.08|6884.08|6869.94|6869.94|0
1606983600000|2020-12-03 08:20:00|6884.5|6884.5|6878.31|6878.31|6885.76|6885.76|6877.78|6877.78|0
1606983900000|2020-12-03 08:25:00|6878.05|6878.05|6892.74|6892.74|6894.2|6894.2|6877.79|6877.79|0
1606984200000|2020-12-03 08:30:00|6890.2|6890.2|6883.96|6883.96|6893.71|6893.71|6877.58|6877.58|0
1606984500000|2020-12-03 08:35:00|6884.22|6884.22|6879.56|6879.56|6888.48|6888.48|6879.19|6879.19|0
1606984800000|2020-12-03 08:40:00|6879.94|6879.94|6877.62|6877.62|6880.52|6880.52|6871.81|6871.81|0
1606985100000|2020-12-03 08:45:00|6876.47|6876.47|6877.05|6877.05|6879.56|6879.56|6874.22|6874.22|0
1606985400000|2020-12-03 08:50:00|6876.48|6876.48|6847.91|6847.91|6879.41|6879.41|6847.91|6847.91|0
1606985700000|2020-12-03 08:55:00|6850.44|6850.44|6859.47|6859.47|6859.47|6859.47|6850.44|6850.44|0
1606986000000|2020-12-03 09:00:00|6858.21|6858.21|6866.35|6866.35|6866.41|6866.41|6854.27|6854.27|0
1606986300000|2020-12-03 09:05:00|6866.93|6866.93|6859.64|6859.64|6871.16|6871.16|6857.57|6857.57|0
1606986600000|2020-12-03 09:10:00|6860.4|6860.4|6857.44|6857.44|6869.93|6869.93|6857.44|6857.44|0
1606986900000|2020-12-03 09:15:00|6856.3|6856.3|6862.63|6862.63|6866.12|6866.12|6850.64|6850.64|0
1606987200000|2020-12-03 09:20:00|6861.87|6861.87|6853.51|6853.51|6862.2|6862.2|6852.39|6852.39|0
1606987500000|2020-12-03 09:25:00|6854.09|6854.09|6845.77|6845.77|6856.96|6856.96|6845.77|6845.77|0
1606987800000|2020-12-03 09:30:00|6845.2|6845.2|6848.88|6848.88|6853.74|6853.74|6840.05|6840.05|0
1606988100000|2020-12-03 09:35:00|6849.26|6849.26|6848.38|6848.38|6856.62|6856.62|6847.11|6847.11|0
1606988400000|2020-12-03 09:40:00|6848.64|6848.64|6844.45|6844.45|6853.13|6853.13|6842.65|6842.65|0
1606988700000|2020-12-03 09:45:00|6844.25|6844.25|6851.5|6851.5|6855.88|6855.88|6841.58|6841.58|0
1606989000000|2020-12-03 09:50:00|6852.08|6852.08|6858.05|6858.05|6858.6|6858.6|6852.08|6852.08|0
1606989300000|2020-12-03 09:55:00|6855.52|6855.52|6850.88|6850.88|6856.78|6856.78|6847.35|6847.35|0
1606989600000|2020-12-03 10:00:00|6851.09|6851.09|6854.98|6854.98|6854.98|6854.98|6846.62|6846.62|0
1606989900000|2020-12-03 10:05:00|6855.19|6855.19|6861.22|6861.22|6864.48|6864.48|6855.19|6855.19|0
1606990200000|2020-12-03 10:10:00|6861.98|6861.98|6853.74|6853.74|6862.56|6862.56|6853.74|6853.74|0
1606990500000|2020-12-03 10:15:00|6853.95|6853.95|6855.77|6855.77|6857.14|6857.14|6853.95|6853.95|0
1606990800000|2020-12-03 10:20:00|6856.02|6856.02|6859.6|6859.6|6865.32|6865.32|6856.02|6856.02|0
1606991100000|2020-12-03 10:25:00|6860.18|6860.18|6868.78|6868.78|6869.46|6869.46|6857.06|6857.06|0
1606991400000|2020-12-03 10:30:00|6868.68|6868.68|6869.38|6869.38|6869.38|6869.38|6865.88|6865.88|0
1606991700000|2020-12-03 10:35:00|6868.8|6868.8|6867.83|6867.83|6870.37|6870.37|6866.16|6866.16|0
1606992000000|2020-12-03 10:40:00|6868.09|6868.09|6873.13|6873.13|6873.13|6873.13|6868.09|6868.09|0
1606992300000|2020-12-03 10:45:00|6873.03|6873.03|6875.23|6875.23|6876.5|6876.5|6870.49|6870.49|0
1606992600000|2020-12-03 10:50:00|6874.66|6874.66|6869.16|6869.16|6874.66|6874.66|6867.06|6867.06|0
1606992900000|2020-12-03 10:55:00|6869.67|6869.67|6876.11|6876.11|6876.11|6876.11|6869.67|6869.67|0
1606993200000|2020-12-03 11:00:00|6876.62|6876.62|6876.04|6876.04|6878.55|6878.55|6874.64|6874.64|0
1606993500000|2020-12-03 11:05:00|6876.09|6876.09|6880.33|6880.33|6881.06|6881.06|6875.66|6875.66|0
1606993800000|2020-12-03 11:10:00|6880.91|6880.91|6881.24|6881.24|6884.01|6884.01|6880.33|6880.33|0
1606994100000|2020-12-03 11:15:00|6881.49|6881.49|6881.76|6881.76|6882.25|6882.25|6876.76|6876.76|0
1606994400000|2020-12-03 11:20:00|6883.03|6883.03|6878.28|6878.28|6884.09|6884.09|6878.28|6878.28|0
1606994700000|2020-12-03 11:25:00|6878.23|6878.23|6873.37|6873.37|6878.87|6878.87|6872.1|6872.1|0
1606995000000|2020-12-03 11:30:00|6873.27|6873.27|6876.77|6876.77|6877.34|6877.34|6872.05|6872.05|0
1606995300000|2020-12-03 11:35:00|6876.19|6876.19|6875.41|6875.41|6879.42|6879.42|6874|6874|0
1606995600000|2020-12-03 11:40:00|6874.26|6874.26|6876.68|6876.68|6879.76|6879.76|6873.3|6873.3|0
1606995900000|2020-12-03 11:45:00|6876.1|6876.1|6863.69|6863.69|6876.31|6876.31|6863.69|6863.69|0
1606996200000|2020-12-03 11:50:00|6863.11|6863.11|6866.47|6866.47|6868.95|6868.95|6862.54|6862.54|0
1606996500000|2020-12-03 11:55:00|6866.73|6866.73|6875.9|6875.9|6875.9|6875.9|6866.15|6866.15|0
1606996800000|2020-12-03 12:00:00|6876.28|6876.28|6875.3|6875.3|6876.78|6876.78|6867.36|6867.36|0
1606997100000|2020-12-03 12:05:00|6874.72|6874.72|6860.23|6860.23|6874.72|6874.72|6859.6|6859.6|0
1606997400000|2020-12-03 12:10:00|6858.97|6858.97|6852.44|6852.44|6861.31|6861.31|6851.65|6851.65|0
1606997700000|2020-12-03 12:15:00|6851.68|6851.68|6848.45|6848.45|6851.68|6851.68|6844.64|6844.64|0
1606998000000|2020-12-03 12:20:00|6848.07|6848.07|6839.72|6839.72|6849.52|6849.52|6838.59|6838.59|0
1606998300000|2020-12-03 12:25:00|6839.67|6839.67|6854.36|6854.36|6854.36|6854.36|6839.67|6839.67|0
1606998600000|2020-12-03 12:30:00|6853.78|6853.78|6862.26|6862.26|6862.64|6862.64|6853.04|6853.04|0
1606998900000|2020-12-03 12:35:00|6861.69|6861.69|6844.02|6844.02|6862.38|6862.38|6844.02|6844.02|0
1606999200000|2020-12-03 12:40:00|6844.28|6844.28|6849.88|6849.88|6850.4|6850.4|6843.9|6843.9|0
1606999500000|2020-12-03 12:45:00|6849.78|6849.78|6852.44|6852.44|6853.97|6853.97|6849.67|6849.67|0
1606999800000|2020-12-03 12:50:00|6851.18|6851.18|6854.66|6854.66|6855.67|6855.67|6847.13|6847.13|0
1607000100000|2020-12-03 12:55:00|6854.28|6854.28|6848.89|6848.89|6854.64|6854.64|6843.69|6843.69|0
1607000400000|2020-12-03 13:00:00|6847.93|6847.93|6848.96|6848.96|6848.96|6848.96|6842.02|6842.02|0
1607000700000|2020-12-03 13:05:00|6849.07|6849.07|6858.49|6858.49|6860.44|6860.44|6849.07|6849.07|0
1607001000000|2020-12-03 13:10:00|6858.39|6858.39|6860.6|6860.6|6863.61|6863.61|6855.05|6855.05|0
1607001300000|2020-12-03 13:15:00|6861.75|6861.75|6852.73|6852.73|6861.75|6861.75|6846.55|6846.55|0
1607001600000|2020-12-03 13:20:00|6853.11|6853.11|6862.23|6862.23|6862.23|6862.23|6851.27|6851.27|0
1607001900000|2020-12-03 13:25:00|6862.61|6862.61|6858.51|6858.51|6863.07|6863.07|6858.41|6858.41|0
1607002200000|2020-12-03 13:30:00|6859|6859|6853.27|6853.27|6861.22|6861.22|6849|6849|0
1607002500000|2020-12-03 13:35:00|6852|6852|6839.43|6839.43|6855.84|6855.84|6838.6|6838.6|0
1607002800000|2020-12-03 13:40:00|6839.68|6839.68|6832.14|6832.14|6842.33|6842.33|6832.09|6832.09|0
1607003100000|2020-12-03 13:45:00|6831.99|6831.99|6837.51|6837.51|6838.66|6838.66|6827.21|6827.21|0
1607003400000|2020-12-03 13:50:00|6836.24|6836.24|6831.79|6831.79|6839.07|6839.07|6831.79|6831.79|0
1607003700000|2020-12-03 13:55:00|6833.06|6833.06|6836.4|6836.4|6836.4|6836.4|6827.76|6827.76|0
1607004000000|2020-12-03 14:00:00|6835.14|6835.14|6835.5|6835.5|6836.92|6836.92|6832.12|6832.12|0
1607004300000|2020-12-03 14:05:00|6835.24|6835.24|6827.35|6827.35|6835.24|6835.24|6826.09|6826.09|0
1607004600000|2020-12-03 14:10:00|6827.25|6827.25|6823.94|6823.94|6827.25|6827.25|6822.76|6822.76|0
1607004900000|2020-12-03 14:15:00|6824.06|6824.06|6816.94|6816.94|6824.06|6824.06|6816.94|6816.94|0
1607005200000|2020-12-03 14:20:00|6816.84|6816.84|6821.7|6821.7|6825.41|6825.41|6816.4|6816.4|0
1607005500000|2020-12-03 14:25:00|6820.44|6820.44|6829.04|6829.04|6834.49|6834.49|6816.87|6816.87|0
1607005800000|2020-12-03 14:30:00|6831.57|6831.57|6840.49|6840.49|6848.16|6848.16|6828.47|6828.47|0
1607006100000|2020-12-03 14:35:00|6840.7|6840.7|6841.98|6841.98|6842.63|6842.63|6827.37|6827.37|0
1607006400000|2020-12-03 14:40:00|6841.6|6841.6|6847.1|6847.1|6847.1|6847.1|6837.73|6837.73|0
1607006700000|2020-12-03 14:45:00|6848.37|6848.37|6843.73|6843.73|6849.35|6849.35|6843.02|6843.02|0
1607007000000|2020-12-03 14:50:00|6843.35|6843.35|6848.7|6848.7|6848.7|6848.7|6842.97|6842.97|0
1607007300000|2020-12-03 14:55:00|6849.27|6849.27|6862.03|6862.03|6862.03|6862.03|6849.27|6849.27|0
1607007600000|2020-12-03 15:00:00|6863.3|6863.3|6861.2|6861.2|6867.13|6867.13|6857.79|6857.79|0
1607007900000|2020-12-03 15:05:00|6861.45|6861.45|6853.98|6853.98|6866.13|6866.13|6853.98|6853.98|0
1607008200000|2020-12-03 15:10:00|6853.6|6853.6|6858.53|6858.53|6858.53|6858.53|6846.24|6846.24|0
1607008500000|2020-12-03 15:15:00|6858.79|6858.79|6880.42|6880.42|6882.15|6882.15|6858.79|6858.79|0
1607008800000|2020-12-03 15:20:00|6880.99|6880.99|6872.25|6872.25|6882.26|6882.26|6872.25|6872.25|0
1607009100000|2020-12-03 15:25:00|6873.51|6873.51|6879.76|6879.76|6881.4|6881.4|6872.69|6872.69|0
1607009400000|2020-12-03 15:30:00|6880.27|6880.27|6880.12|6880.12|6880.27|6880.27|6875.62|6875.62|0
1607009700000|2020-12-03 15:35:00|6880.33|6880.33|6874.32|6874.32|6880.59|6880.59|6874.32|6874.32|0
1607010000000|2020-12-03 15:40:00|6873.94|6873.94|6879.34|6879.34|6879.34|6879.34|6866.28|6866.28|0
1607010300000|2020-12-03 15:45:00|6879.6|6879.6|6874.89|6874.89|6880.86|6880.86|6874.14|6874.14|0
1607010600000|2020-12-03 15:50:00|6873.62|6873.62|6876.2|6876.2|6878.22|6878.22|6873.11|6873.11|0
1607010900000|2020-12-03 15:55:00|6876.45|6876.45|6870.96|6870.96|6877.28|6877.28|6870.96|6870.96|0
1607011200000|2020-12-03 16:00:00|6870.2|6870.2|6872.55|6872.55|6877.19|6877.19|6868.96|6868.96|0
1607011500000|2020-12-03 16:05:00|6872.04|6872.04|6874.85|6874.85|6877.49|6877.49|6867.85|6867.85|0
1607011800000|2020-12-03 16:10:00|6875.11|6875.11|6864.76|6864.76|6875.36|6875.36|6859.02|6859.02|0
1607012100000|2020-12-03 16:15:00|6864.87|6864.87|6870.57|6870.57|6873.81|6873.81|6864.74|6864.74|0
1607012400000|2020-12-03 16:20:00|6871.83|6871.83|6875.19|6875.19|6877|6877|6869.68|6869.68|0
1607012700000|2020-12-03 16:25:00|6875.77|6875.77|6868.06|6868.06|6876.75|6876.75|6867.45|6867.45|0
1607069700000|2020-12-04 08:15:00|6880.94|6880.94|6877.99|6877.99|6888.29|6888.29|6877.99|6877.99|0
1607070000000|2020-12-04 08:20:00|6878.57|6878.57|6889.83|6889.83|6893.51|6893.51|6877.99|6877.99|0
1607070300000|2020-12-04 08:25:00|6890.21|6890.21|6896.26|6896.26|6896.26|6896.26|6885.2|6885.2|0
1607070600000|2020-12-04 08:30:00|6895.88|6895.88|6902.84|6902.84|6902.84|6902.84|6892.58|6892.58|0
1607070900000|2020-12-04 08:35:00|6903.99|6903.99|6907.81|6907.81|6908.94|6908.94|6903.99|6903.99|0
1607071200000|2020-12-04 08:40:00|6908.96|6908.96|6904.61|6904.61|6911.64|6911.64|6904.61|6904.61|0
1607071500000|2020-12-04 08:45:00|6904.5|6904.5|6909.38|6909.38|6910.09|6910.09|6901.79|6901.79|0
1607071800000|2020-12-04 08:50:00|6910.53|6910.53|6893.45|6893.45|6910.53|6910.53|6893.07|6893.07|0
1607072100000|2020-12-04 08:55:00|6893.83|6893.83|6902.32|6902.32|6903.47|6903.47|6893.05|6893.05|0
1607072400000|2020-12-04 09:00:00|6902.06|6902.06|6897.96|6897.96|6904.44|6904.44|6897.96|6897.96|0
1607072700000|2020-12-04 09:05:00|6897.58|6897.58|6898.23|6898.23|6898.86|6898.86|6894.71|6894.71|0
1607073000000|2020-12-04 09:10:00|6897.85|6897.85|6898.05|6898.05|6904.81|6904.81|6897.85|6897.85|0
1607073300000|2020-12-04 09:15:00|6897.47|6897.47|6890.39|6890.39|6898.05|6898.05|6889.63|6889.63|0
1607073600000|2020-12-04 09:20:00|6890.96|6890.96|6890.06|6890.06|6891.22|6891.22|6885.14|6885.14|0
1607073900000|2020-12-04 09:25:00|6890.64|6890.64|6886.98|6886.98|6890.64|6890.64|6886.98|6886.98|0
1607074200000|2020-12-04 09:30:00|6886.87|6886.87|6883.06|6883.06|6887.18|6887.18|6879.75|6879.75|0
1607074500000|2020-12-04 09:35:00|6883.44|6883.44|6886.89|6886.89|6886.89|6886.89|6882.52|6882.52|0
1607074800000|2020-12-04 09:40:00|6886.99|6886.99|6894.57|6894.57|6897.36|6897.36|6885.02|6885.02|0
1607075100000|2020-12-04 09:45:00|6894.95|6894.95|6917.84|6917.84|6918.42|6918.42|6894.95|6894.95|0
1607075400000|2020-12-04 09:50:00|6918.6|6918.6|6920.46|6920.46|6925.82|6925.82|6914.75|6914.75|0
1607075700000|2020-12-04 09:55:00|6921.04|6921.04|6917.68|6917.68|6924.85|6924.85|6916.46|6916.46|0
1607076000000|2020-12-04 10:00:00|6919.33|6919.33|6904.05|6904.05|6922.69|6922.69|6902.5|6902.5|0
1607076300000|2020-12-04 10:05:00|6905.31|6905.31|6906.96|6906.96|6909.49|6909.49|6902.9|6902.9|0
1607076600000|2020-12-04 10:10:00|6906.39|6906.39|6901.14|6901.14|6906.9|6906.9|6901.14|6901.14|0
1607076900000|2020-12-04 10:15:00|6900.18|6900.18|6905.53|6905.53|6906.87|6906.87|6899.12|6899.12|0
1607077200000|2020-12-04 10:20:00|6905.64|6905.64|6906.33|6906.33|6910.5|6910.5|6905.64|6905.64|0
1607077500000|2020-12-04 10:25:00|6905.06|6905.06|6904.48|6904.48|6906.08|6906.08|6899.98|6899.98|0
1607077800000|2020-12-04 10:30:00|6903.97|6903.97|6910.05|6910.05|6914.08|6914.08|6903.81|6903.81|0
1607078100000|2020-12-04 10:35:00|6909.67|6909.67|6908.09|6908.09|6910.05|6910.05|6904.32|6904.32|0
1607078400000|2020-12-04 10:40:00|6908.34|6908.34|6907.39|6907.39|6908.45|6908.45|6905.48|6905.48|0
1607078700000|2020-12-04 10:45:00|6906.12|6906.12|6907.07|6907.07|6907.07|6907.07|6896.24|6896.24|0
1607079000000|2020-12-04 10:50:00|6907.58|6907.58|6920.87|6920.87|6920.87|6920.87|6900.57|6900.57|0
1607079300000|2020-12-04 10:55:00|6920.66|6920.66|6915.36|6915.36|6921.23|6921.23|6914.21|6914.21|0
1607079600000|2020-12-04 11:00:00|6915.74|6915.74|6926.45|6926.45|6927.08|6927.08|6915.74|6915.74|0
1607079900000|2020-12-04 11:05:00|6927.02|6927.02|6939.18|6939.18|6939.18|6939.18|6927.02|6927.02|0
1607080200000|2020-12-04 11:10:00|6937.91|6937.91|6936.75|6936.75|6939.12|6939.12|6934.15|6934.15|0
1607080500000|2020-12-04 11:15:00|6935.6|6935.6|6929.25|6929.25|6935.6|6935.6|6926.78|6926.78|0
1607080800000|2020-12-04 11:20:00|6928.99|6928.99|6927.49|6927.49|6929.01|6929.01|6922.16|6922.16|0
1607081100000|2020-12-04 11:25:00|6929.13|6929.13|6931.02|6931.02|6934.25|6934.25|6929.13|6929.13|0
1607081400000|2020-12-04 11:30:00|6932.29|6932.29|6934.39|6934.39|6934.4|6934.4|6932.29|6932.29|0
1607081700000|2020-12-04 11:35:00|6933.81|6933.81|6932.77|6932.77|6940|6940|6931.62|6931.62|0
1607082000000|2020-12-04 11:40:00|6932.66|6932.66|6931.29|6931.29|6932.66|6932.66|6928.15|6928.15|0
1607082300000|2020-12-04 11:45:00|6931.18|6931.18|6918.1|6918.1|6931.18|6931.18|6918.1|6918.1|0
1607082600000|2020-12-04 11:50:00|6918.86|6918.86|6916.71|6916.71|6919.24|6919.24|6915.49|6915.49|0
1607082900000|2020-12-04 11:55:00|6917.97|6917.97|6919.72|6919.72|6922.39|6922.39|6917.97|6917.97|0
1607083200000|2020-12-04 12:00:00|6920.1|6920.1|6914.42|6914.42|6920.41|6920.41|6914.42|6914.42|0
1607083500000|2020-12-04 12:05:00|6914.21|6914.21|6913.44|6913.44|6917.91|6917.91|6909.95|6909.95|0
1607083800000|2020-12-04 12:10:00|6912.17|6912.17|6913.95|6913.95|6914.22|6914.22|6908.05|6908.05|0
1607084100000|2020-12-04 12:15:00|6914.05|6914.05|6910.87|6910.87|6914.05|6914.05|6907.92|6907.92|0
1607084400000|2020-12-04 12:20:00|6910.62|6910.62|6915.93|6915.93|6917.65|6917.65|6910.41|6910.41|0
1607084700000|2020-12-04 12:25:00|6916.5|6916.5|6914.6|6914.6|6917.22|6917.22|6913.93|6913.93|0
1607085000000|2020-12-04 12:30:00|6914.09|6914.09|6903.53|6903.53|6914.09|6914.09|6903.02|6903.02|0
1607085300000|2020-12-04 12:35:00|6902.27|6902.27|6916.89|6916.89|6916.89|6916.89|6902.27|6902.27|0
1607085600000|2020-12-04 12:40:00|6915.62|6915.62|6923.32|6923.32|6924.97|6924.97|6915.62|6915.62|0
1607085900000|2020-12-04 12:45:00|6922.05|6922.05|6917.07|6917.07|6922.43|6922.43|6916.69|6916.69|0
1607086200000|2020-12-04 12:50:00|6917.43|6917.43|6904.84|6904.84|6917.43|6917.43|6903.69|6903.69|0
1607086500000|2020-12-04 12:55:00|6903.69|6903.69|6905.79|6905.79|6907.68|6907.68|6902.23|6902.23|0
1607086800000|2020-12-04 13:00:00|6906.04|6906.04|6905.55|6905.55|6910.32|6910.32|6903.92|6903.92|0
1607087100000|2020-12-04 13:05:00|6906.51|6906.51|6905.39|6905.39|6909.12|6909.12|6905.39|6905.39|0
1607087400000|2020-12-04 13:10:00|6905.96|6905.96|6912.69|6912.69|6914.96|6914.96|6905.96|6905.96|0
1607087700000|2020-12-04 13:15:00|6912.59|6912.59|6915.21|6915.21|6916.98|6916.98|6911.11|6911.11|0
1607088000000|2020-12-04 13:20:00|6914.83|6914.83|6915.94|6915.94|6917.47|6917.47|6913.26|6913.26|0
1607088300000|2020-12-04 13:25:00|6915.73|6915.73|6911.16|6911.16|6916.41|6916.41|6910.97|6910.97|0
1607088600000|2020-12-04 13:30:00|6908.83|6908.83|6915.7|6915.7|6915.7|6915.7|6903.15|6903.15|0
1607088900000|2020-12-04 13:35:00|6915.13|6915.13|6915.71|6915.71|6917.25|6917.25|6910.4|6910.4|0
1607089200000|2020-12-04 13:40:00|6916.09|6916.09|6918.46|6918.46|6920.47|6920.47|6916.09|6916.09|0
1607089500000|2020-12-04 13:45:00|6918.84|6918.84|6917.44|6917.44|6919.72|6919.72|6916.34|6916.34|0
1607089800000|2020-12-04 13:50:00|6918.02|6918.02|6914.87|6914.87|6920.55|6920.55|6914.87|6914.87|0
1607090100000|2020-12-04 13:55:00|6915.44|6915.44|6911.66|6911.66|6916|6916|6911.66|6911.66|0
1607090400000|2020-12-04 14:00:00|6909.13|6909.13|6908.39|6908.39|6910.57|6910.57|6906.16|6906.16|0
1607090700000|2020-12-04 14:05:00|6908.77|6908.77|6919.76|6919.76|6924.18|6924.18|6908.77|6908.77|0
1607091000000|2020-12-04 14:10:00|6920.01|6920.01|6929.22|6929.22|6929.22|6929.22|6920.01|6920.01|0
1607091300000|2020-12-04 14:15:00|6929.8|6929.8|6924.35|6924.35|6930.2|6930.2|6924.35|6924.35|0
1607091600000|2020-12-04 14:20:00|6926|6926|6925.48|6925.48|6926.57|6926.57|6922.49|6922.49|0
1607091900000|2020-12-04 14:25:00|6925.1|6925.1|6933.03|6933.03|6933.41|6933.41|6923.26|6923.26|0
1607092200000|2020-12-04 14:30:00|6931.76|6931.76|6934.9|6934.9|6941.03|6941.03|6928.18|6928.18|0
1607092500000|2020-12-04 14:35:00|6935.28|6935.28|6935.67|6935.67|6940.11|6940.11|6933.7|6933.7|0
1607092800000|2020-12-04 14:40:00|6935.77|6935.77|6944.44|6944.44|6944.74|6944.74|6934.2|6934.2|0
1607093100000|2020-12-04 14:45:00|6944.65|6944.65|6934.84|6934.84|6946.88|6946.88|6933.37|6933.37|0
1607093400000|2020-12-04 14:50:00|6934.95|6934.95|6927.82|6927.82|6935.97|6935.97|6923.27|6923.27|0
1607093700000|2020-12-04 14:55:00|6927.92|6927.92|6937.19|6937.19|6939.99|6939.99|6927.92|6927.92|0
1607094000000|2020-12-04 15:00:00|6937.29|6937.29|6926.49|6926.49|6942.71|6942.71|6925.33|6925.33|0
1607094300000|2020-12-04 15:05:00|6926.39|6926.39|6932.55|6932.55|6933.31|6933.31|6924.71|6924.71|0
1607094600000|2020-12-04 15:10:00|6931.29|6931.29|6941.19|6941.19|6941.19|6941.19|6931.29|6931.29|0
1607094900000|2020-12-04 15:15:00|6941.57|6941.57|6942.14|6942.14|6945.64|6945.64|6939.87|6939.87|0
1607095200000|2020-12-04 15:20:00|6942.71|6942.71|6939.8|6939.8|6945.85|6945.85|6934.37|6934.37|0
1607095500000|2020-12-04 15:25:00|6940.37|6940.37|6935.47|6935.47|6941.13|6941.13|6930.95|6930.95|0
1607095800000|2020-12-04 15:30:00|6934.89|6934.89|6926.43|6926.43|6934.89|6934.89|6922.24|6922.24|0
1607096100000|2020-12-04 15:35:00|6926.81|6926.81|6939.86|6939.86|6941.13|6941.13|6926.81|6926.81|0
1607096400000|2020-12-04 15:40:00|6941.13|6941.13|6937.85|6937.85|6942.6|6942.6|6937.8|6937.8|0
1607096700000|2020-12-04 15:45:00|6937.96|6937.96|6929.57|6929.57|6938.91|6938.91|6924.26|6924.26|0
1607097000000|2020-12-04 15:50:00|6929.19|6929.19|6926.09|6926.09|6930.9|6930.9|6925.46|6925.46|0
1607097300000|2020-12-04 15:55:00|6925.52|6925.52|6923.94|6923.94|6928.32|6928.32|6920.4|6920.4|0
1607097600000|2020-12-04 16:00:00|6924.52|6924.52|6926.4|6926.4|6926.5|6926.5|6918.73|6918.73|0
1607097900000|2020-12-04 16:05:00|6926.45|6926.45|6929.95|6929.95|6934.91|6934.91|6926.34|6926.34|0
1607098200000|2020-12-04 16:10:00|6929.85|6929.85|6933.46|6933.46|6934.36|6934.36|6926.95|6926.95|0
1607098500000|2020-12-04 16:15:00|6933.56|6933.56|6930.92|6930.92|6936.11|6936.11|6928.49|6928.49|0
1607098800000|2020-12-04 16:20:00|6931.68|6931.68|6942.13|6942.13|6942.66|6942.66|6931.68|6931.68|0
1607099100000|2020-12-04 16:25:00|6940.86|6940.86|6948.81|6948.81|6951.05|6951.05|6939.16|6939.16|0
1607328900000|2020-12-07 08:15:00|6897.24|6897.24|6898.83|6898.83|6901.15|6901.15|6890.9|6890.9|0
1607329200000|2020-12-07 08:20:00|6898.93|6898.93|6874.05|6874.05|6899.99|6899.99|6867.02|6867.02|0
1607329500000|2020-12-07 08:25:00|6876.87|6876.87|6850.12|6850.12|6877.92|6877.92|6842.49|6842.49|0
1607329800000|2020-12-07 08:30:00|6849.74|6849.74|6824.98|6824.98|6859.6|6859.6|6820.21|6820.21|0
1607330100000|2020-12-07 08:35:00|6824.88|6824.88|6822.42|6822.42|6828.73|6828.73|6817.09|6817.09|0
1607330400000|2020-12-07 08:40:00|6821.84|6821.84|6803.48|6803.48|6824.08|6824.08|6803.48|6803.48|0
1607330700000|2020-12-07 08:45:00|6803.86|6803.86|6799.53|6799.53|6809.25|6809.25|6784.79|6784.79|0
1607331000000|2020-12-07 08:50:00|6799.15|6799.15|6799.04|6799.04|6811.05|6811.05|6795.73|6795.73|0
1607331300000|2020-12-07 08:55:00|6797.77|6797.77|6809.36|6809.36|6814.92|6814.92|6797|6797|0
1607331600000|2020-12-07 09:00:00|6811.2|6811.2|6811|6811|6820.86|6820.86|6808.46|6808.46|0
1607331900000|2020-12-07 09:05:00|6814.8|6814.8|6827.87|6827.87|6828.61|6828.61|6814.8|6814.8|0
1607332200000|2020-12-07 09:10:00|6825.34|6825.34|6838.85|6838.85|6839|6839|6825.34|6825.34|0
1607332500000|2020-12-07 09:15:00|6838.47|6838.47|6859.79|6859.79|6861.64|6861.64|6837.65|6837.65|0
1607332800000|2020-12-07 09:20:00|6860.05|6860.05|6867.24|6867.24|6867.35|6867.35|6858.89|6858.89|0
1607333100000|2020-12-07 09:25:00|6867.5|6867.5|6874.74|6874.74|6875.32|6875.32|6865.72|6865.72|0
1607333400000|2020-12-07 09:30:00|6875.89|6875.89|6893.95|6893.95|6896.07|6896.07|6875.89|6875.89|0
1607333700000|2020-12-07 09:35:00|6894.05|6894.05|6896.19|6896.19|6898.24|6898.24|6891.73|6891.73|0
1607334000000|2020-12-07 09:40:00|6897.46|6897.46|6902.4|6902.4|6903.75|6903.75|6896.63|6896.63|0
1607334300000|2020-12-07 09:45:00|6902.29|6902.29|6884.82|6884.82|6902.29|6902.29|6883.87|6883.87|0
1607334600000|2020-12-07 09:50:00|6884.25|6884.25|6894.1|6894.1|6899.01|6899.01|6879.63|6879.63|0
1607334900000|2020-12-07 09:55:00|6892.84|6892.84|6894.34|6894.34|6897.44|6897.44|6892.26|6892.26|0
1607335200000|2020-12-07 10:00:00|6893.77|6893.77|6893.75|6893.75|6894.94|6894.94|6891.14|6891.14|0
1607335500000|2020-12-07 10:05:00|6893.86|6893.86|6903.18|6903.18|6903.7|6903.7|6890.58|6890.58|0
1607335800000|2020-12-07 10:10:00|6900.65|6900.65|6892.46|6892.46|6900.65|6900.65|6891.38|6891.38|0
1607336100000|2020-12-07 10:15:00|6891.89|6891.89|6900.6|6900.6|6901.86|6901.86|6883.83|6883.83|0
1607336400000|2020-12-07 10:20:00|6901.37|6901.37|6895.45|6895.45|6904.7|6904.7|6894.87|6894.87|0
1607336700000|2020-12-07 10:25:00|6894.87|6894.87|6892.01|6892.01|6895.19|6895.19|6891.89|6891.89|0
1607337000000|2020-12-07 10:30:00|6893.16|6893.16|6893.05|6893.05|6893.42|6893.42|6885.58|6885.58|0
1607337300000|2020-12-07 10:35:00|6892.48|6892.48|6892.2|6892.2|6893.3|6893.3|6890.06|6890.06|0
1607337600000|2020-12-07 10:40:00|6892.78|6892.78|6894.59|6894.59|6896.51|6896.51|6890.04|6890.04|0
1607337900000|2020-12-07 10:45:00|6893.44|6893.44|6898.96|6898.96|6898.96|6898.96|6893.44|6893.44|0
1607338200000|2020-12-07 10:50:00|6899.34|6899.34|6885.6|6885.6|6899.34|6899.34|6885.6|6885.6|0
1607338500000|2020-12-07 10:55:00|6885.71|6885.71|6869.09|6869.09|6886.8|6886.8|6867.82|6867.82|0
1607338800000|2020-12-07 11:00:00|6869.66|6869.66|6885.26|6885.26|6885.46|6885.46|6869.61|6869.61|0
1607339100000|2020-12-07 11:05:00|6886.41|6886.41|6887.15|6887.15|6896.88|6896.88|6886.01|6886.01|0
1607339400000|2020-12-07 11:10:00|6887.72|6887.72|6892.6|6892.6|6892.6|6892.6|6886.93|6886.93|0
1607339700000|2020-12-07 11:15:00|6892.7|6892.7|6891.73|6891.73|6895.28|6895.28|6890.82|6890.82|0
1607340000000|2020-12-07 11:20:00|6891.47|6891.47|6901.82|6901.82|6901.82|6901.82|6891.47|6891.47|0
1607340300000|2020-12-07 11:25:00|6901.44|6901.44|6905.12|6905.12|6905.12|6905.12|6900.48|6900.48|0
1607340600000|2020-12-07 11:30:00|6905.5|6905.5|6912.12|6912.12|6912.12|6912.12|6898.37|6898.37|0
1607340900000|2020-12-07 11:35:00|6913.65|6913.65|6919.86|6919.86|6928.67|6928.67|6913.65|6913.65|0
1607341200000|2020-12-07 11:40:00|6921.12|6921.12|6930.78|6930.78|6937.07|6937.07|6921.12|6921.12|0
1607341500000|2020-12-07 11:45:00|6932.04|6932.04|6936.89|6936.89|6939.05|6939.05|6930.09|6930.09|0
1607341800000|2020-12-07 11:50:00|6937.27|6937.27|6970.44|6970.44|6970.44|6970.44|6937.27|6937.27|0
1607342100000|2020-12-07 11:55:00|6971.08|6971.08|6964.09|6964.09|6976.91|6976.91|6964.09|6964.09|0
1607342400000|2020-12-07 12:00:00|6962.57|6962.57|6949.95|6949.95|6962.57|6962.57|6948.46|6948.46|0
1607342700000|2020-12-07 12:05:00|6951.97|6951.97|6945.61|6945.61|6953.24|6953.24|6942.87|6942.87|0
1607343000000|2020-12-07 12:10:00|6945.5|6945.5|6936.19|6936.19|6946.2|6946.2|6935.62|6935.62|0
1607343300000|2020-12-07 12:15:00|6934.93|6934.93|6921.72|6921.72|6935.03|6935.03|6921.72|6921.72|0
1607343600000|2020-12-07 12:20:00|6919.18|6919.18|6924.62|6924.62|6925.44|6925.44|6919.18|6919.18|0
1607343900000|2020-12-07 12:25:00|6924.77|6924.77|6927.95|6927.95|6931.41|6931.41|6923.44|6923.44|0
1607344200000|2020-12-07 12:30:00|6928.21|6928.21|6924.19|6924.19|6928.21|6928.21|6923.09|6923.09|0
1607344500000|2020-12-07 12:35:00|6923.81|6923.81|6918.92|6918.92|6926.15|6926.15|6918.92|6918.92|0
1607344800000|2020-12-07 12:40:00|6919.03|6919.03|6920.05|6920.05|6921.35|6921.35|6916.49|6916.49|0
1607345100000|2020-12-07 12:45:00|6920.31|6920.31|6923.41|6923.41|6925.54|6925.54|6920.31|6920.31|0
1607345400000|2020-12-07 12:50:00|6923.15|6923.15|6926.12|6926.12|6926.12|6926.12|6916.5|6916.5|0
1607345700000|2020-12-07 12:55:00|6926.38|6926.38|6925.51|6925.51|6928.8|6928.8|6922.98|6922.98|0
1607346000000|2020-12-07 13:00:00|6926.08|6926.08|6926.55|6926.55|6929.08|6929.08|6920.82|6920.82|0
1607346300000|2020-12-07 13:05:00|6926.13|6926.13|6929.63|6929.63|6929.63|6929.63|6919.52|6919.52|0
1607346600000|2020-12-07 13:10:00|6928.37|6928.37|6915.56|6915.56|6928.37|6928.37|6915.41|6915.41|0
1607346900000|2020-12-07 13:15:00|6916.83|6916.83|6918.5|6918.5|6923.22|6923.22|6915.33|6915.33|0
1607347200000|2020-12-07 13:20:00|6918.61|6918.61|6915.5|6915.5|6918.92|6918.92|6914.04|6914.04|0
1607347500000|2020-12-07 13:25:00|6916.07|6916.07|6908.83|6908.83|6916.07|6916.07|6907.18|6907.18|0
1607347800000|2020-12-07 13:30:00|6910.09|6910.09|6904.6|6904.6|6911.47|6911.47|6904.6|6904.6|0
1607348100000|2020-12-07 13:35:00|6904.03|6904.03|6894.78|6894.78|6904.79|6904.79|6888|6888|0
1607348400000|2020-12-07 13:40:00|6896.53|6896.53|6913.51|6913.51|6913.77|6913.77|6896.53|6896.53|0
1607348700000|2020-12-07 13:45:00|6914.09|6914.09|6915.18|6915.18|6915.81|6915.81|6911.56|6911.56|0
1607349000000|2020-12-07 13:50:00|6915.43|6915.43|6909.93|6909.93|6923.08|6923.08|6909.55|6909.55|0
1607349300000|2020-12-07 13:55:00|6911.2|6911.2|6910.38|6910.38|6917.82|6917.82|6910.38|6910.38|0
1607349600000|2020-12-07 14:00:00|6910.96|6910.96|6917.82|6917.82|6917.82|6917.82|6910.96|6910.96|0
1607349900000|2020-12-07 14:05:00|6918.2|6918.2|6914.26|6914.26|6923.65|6923.65|6914.26|6914.26|0
1607350200000|2020-12-07 14:10:00|6914.84|6914.84|6914.85|6914.85|6918.22|6918.22|6913.7|6913.7|0
1607350500000|2020-12-07 14:15:00|6914.75|6914.75|6914.27|6914.27|6915.76|6915.76|6913|6913|0
1607350800000|2020-12-07 14:20:00|6914.84|6914.84|6920.68|6920.68|6920.89|6920.89|6914.84|6914.84|0
1607351100000|2020-12-07 14:25:00|6921.95|6921.95|6920.95|6920.95|6921.95|6921.95|6915.53|6915.53|0
1607351400000|2020-12-07 14:30:00|6921.33|6921.33|6898.02|6898.02|6923.86|6923.86|6898.02|6898.02|0
1607351700000|2020-12-07 14:35:00|6895.49|6895.49|6885.36|6885.36|6897.8|6897.8|6885.36|6885.36|0
1607352000000|2020-12-07 14:40:00|6884.1|6884.1|6891.2|6891.2|6895.52|6895.52|6882.38|6882.38|0
1607352300000|2020-12-07 14:45:00|6890.05|6890.05|6895.98|6895.98|6902.47|6902.47|6889.95|6889.95|0
1607352600000|2020-12-07 14:50:00|6896.19|6896.19|6891.21|6891.21|6898.78|6898.78|6891.21|6891.21|0
1607352900000|2020-12-07 14:55:00|6890.64|6890.64|6906.71|6906.71|6906.71|6906.71|6889.84|6889.84|0
1607353200000|2020-12-07 15:00:00|6908.23|6908.23|6903.87|6903.87|6913.63|6913.63|6901.23|6901.23|0
1607353500000|2020-12-07 15:05:00|6903.3|6903.3|6913.07|6913.07|6913.07|6913.07|6901.65|6901.65|0
1607353800000|2020-12-07 15:10:00|6912.97|6912.97|6929.06|6929.06|6929.81|6929.81|6912.97|6912.97|0
1607354100000|2020-12-07 15:15:00|6928.96|6928.96|6922.39|6922.39|6930.74|6930.74|6920.62|6920.62|0
1607354400000|2020-12-07 15:20:00|6923.65|6923.65|6928.9|6928.9|6930.45|6930.45|6920.78|6920.78|0
1607354700000|2020-12-07 15:25:00|6927.64|6927.64|6939.41|6939.41|6940.56|6940.56|6924.16|6924.16|0
1607355000000|2020-12-07 15:30:00|6938.15|6938.15|6936.62|6936.62|6938.73|6938.73|6934.66|6934.66|0
1607355300000|2020-12-07 15:35:00|6936.36|6936.36|6932.99|6932.99|6939.01|6939.01|6932.99|6932.99|0
1607355600000|2020-12-07 15:40:00|6934.74|6934.74|6929.2|6929.2|6936.96|6936.96|6929.2|6929.2|0
1607355900000|2020-12-07 15:45:00|6928.62|6928.62|6927.08|6927.08|6928.62|6928.62|6923.73|6923.73|0
1607356200000|2020-12-07 15:50:00|6925.81|6925.81|6924.97|6924.97|6927.08|6927.08|6924.17|6924.17|0
1607356500000|2020-12-07 15:55:00|6924.59|6924.59|6927.94|6927.94|6931.41|6931.41|6923.33|6923.33|0
1607356800000|2020-12-07 16:00:00|6928.32|6928.32|6923.03|6923.03|6931.78|6931.78|6921.31|6921.31|0
1607357100000|2020-12-07 16:05:00|6922.98|6922.98|6924.14|6924.14|6929.89|6929.89|6922.6|6922.6|0
1607357400000|2020-12-07 16:10:00|6925.4|6925.4|6924.49|6924.49|6926.09|6926.09|6922.49|6922.49|0
1607357700000|2020-12-07 16:15:00|6924.23|6924.23|6924.99|6924.99|6931.9|6931.9|6924.23|6924.23|0
1607358000000|2020-12-07 16:20:00|6924.89|6924.89|6931.22|6931.22|6934.44|6934.44|6922.31|6922.31|0
1607358300000|2020-12-07 16:25:00|6931.6|6931.6|6932.64|6932.64|6936.83|6936.83|6928.51|6928.51|0
1607415300000|2020-12-08 08:15:00|6891.91|6891.91|6908.81|6908.81|6908.81|6908.81|6891.91|6891.91|0
1607415600000|2020-12-08 08:20:00|6909.96|6909.96|6926.21|6926.21|6930.84|6930.84|6909.96|6909.96|0
1607415900000|2020-12-08 08:25:00|6927.36|6927.36|6928.07|6928.07|6932.95|6932.95|6918.52|6918.52|0
1607416200000|2020-12-08 08:30:00|6929.79|6929.79|6932.99|6932.99|6932.99|6932.99|6914.35|6914.35|0
1607416500000|2020-12-08 08:35:00|6933.31|6933.31|6924.09|6924.09|6934.62|6934.62|6922.82|6922.82|0
1607416800000|2020-12-08 08:40:00|6925.24|6925.24|6924.56|6924.56|6933.35|6933.35|6924.56|6924.56|0
1607417100000|2020-12-08 08:45:00|6924.88|6924.88|6918.75|6918.75|6924.88|6924.88|6918.75|6918.75|0
1607417400000|2020-12-08 08:50:00|6918.49|6918.49|6928.39|6928.39|6928.39|6928.39|6918.49|6918.49|0
1607417700000|2020-12-08 08:55:00|6928.97|6928.97|6933.61|6933.61|6937.19|6937.19|6928.97|6928.97|0
1607418000000|2020-12-08 09:00:00|6933.71|6933.71|6951.68|6951.68|6951.68|6951.68|6933.71|6933.71|0
1607418300000|2020-12-08 09:05:00|6952.06|6952.06|6963.33|6963.33|6966.24|6966.24|6949.95|6949.95|0
1607418600000|2020-12-08 09:10:00|6964.6|6964.6|6968.2|6968.2|6971.25|6971.25|6964.6|6964.6|0
1607418900000|2020-12-08 09:15:00|6967.63|6967.63|6958.97|6958.97|6967.63|6967.63|6957.7|6957.7|0
1607419200000|2020-12-08 09:20:00|6957.7|6957.7|6956.62|6956.62|6957.78|6957.78|6948.99|6948.99|0
1607419500000|2020-12-08 09:25:00|6957|6957|6959.28|6959.28|6964.26|6964.26|6954.95|6954.95|0
1607419800000|2020-12-08 09:30:00|6958.02|6958.02|6948.59|6948.59|6958.4|6958.4|6945.95|6945.95|0
1607420100000|2020-12-08 09:35:00|6947.32|6947.32|6935.49|6935.49|6947.32|6947.32|6933.13|6933.13|0
1607420400000|2020-12-08 09:40:00|6936.76|6936.76|6941.21|6941.21|6941.59|6941.59|6936.76|6936.76|0
1607420700000|2020-12-08 09:45:00|6941.1|6941.1|6936.38|6936.38|6941.1|6941.1|6931.6|6931.6|0
1607421000000|2020-12-08 09:50:00|6936|6936|6935.27|6935.27|6940.2|6940.2|6934.16|6934.16|0
1607421300000|2020-12-08 09:55:00|6934.7|6934.7|6933.09|6933.09|6938.82|6938.82|6933.09|6933.09|0
1607421600000|2020-12-08 10:00:00|6933.67|6933.67|6929.84|6929.84|6935.31|6935.31|6924.99|6924.99|0
1607421900000|2020-12-08 10:05:00|6929.46|6929.46|6920.55|6920.55|6929.46|6929.46|6920.55|6920.55|0
1607422200000|2020-12-08 10:10:00|6919.67|6919.67|6926.47|6926.47|6929.54|6929.54|6919.67|6919.67|0
1607422500000|2020-12-08 10:15:00|6926.85|6926.85|6923.69|6923.69|6929.37|6929.37|6923.69|6923.69|0
1607422800000|2020-12-08 10:20:00|6923.11|6923.11|6920.79|6920.79|6923.11|6923.11|6918.66|6918.66|0
1607423100000|2020-12-08 10:25:00|6922.05|6922.05|6924.83|6924.83|6925.4|6925.4|6920.79|6920.79|0
1607423400000|2020-12-08 10:30:00|6924.94|6924.94|6918.82|6918.82|6928.3|6928.3|6918.82|6918.82|0
1607423700000|2020-12-08 10:35:00|6918.44|6918.44|6923.52|6923.52|6923.52|6923.52|6912.37|6912.37|0
1607424000000|2020-12-08 10:40:00|6923.9|6923.9|6926.15|6926.15|6930.97|6930.97|6921.3|6921.3|0
1607424300000|2020-12-08 10:45:00|6926.26|6926.26|6929.36|6929.36|6932|6932|6926.26|6926.26|0
1607424600000|2020-12-08 10:50:00|6930.89|6930.89|6949.53|6949.53|6949.53|6949.53|6930.89|6930.89|0
1607424900000|2020-12-08 10:55:00|6950.79|6950.79|6941.25|6941.25|6952.69|6952.69|6939.98|6939.98|0
1607425200000|2020-12-08 11:00:00|6940.87|6940.87|6928.39|6928.39|6940.87|6940.87|6923.3|6923.3|0
1607425500000|2020-12-08 11:05:00|6929.65|6929.65|6922.73|6922.73|6938.8|6938.8|6922.73|6922.73|0
1607425800000|2020-12-08 11:10:00|6922.84|6922.84|6908.92|6908.92|6923.05|6923.05|6908.29|6908.29|0
1607426100000|2020-12-08 11:15:00|6908.71|6908.71|6897.17|6897.17|6908.71|6908.71|6897.17|6897.17|0
1607426400000|2020-12-08 11:20:00|6895.91|6895.91|6914.69|6914.69|6914.69|6914.69|6895.91|6895.91|0
1607426700000|2020-12-08 11:25:00|6914.44|6914.44|6913.17|6913.17|6919.29|6919.29|6913.17|6913.17|0
1607427000000|2020-12-08 11:30:00|6912.66|6912.66|6909.88|6909.88|6912.71|6912.71|6907.3|6907.3|0
1607427300000|2020-12-08 11:35:00|6911.15|6911.15|6907.83|6907.83|6912.79|6912.79|6907.83|6907.83|0
1607427600000|2020-12-08 11:40:00|6907.72|6907.72|6906.16|6906.16|6909.15|6909.15|6906.16|6906.16|0
1607427900000|2020-12-08 11:45:00|6905.78|6905.78|6898.97|6898.97|6905.78|6905.78|6897.18|6897.18|0
1607428200000|2020-12-08 11:50:00|6898.76|6898.76|6898.4|6898.4|6898.76|6898.76|6890.15|6890.15|0
1607428500000|2020-12-08 11:55:00|6898.14|6898.14|6893|6893|6900.78|6900.78|6893|6893|0
1607428800000|2020-12-08 12:00:00|6893.38|6893.38|6897.78|6897.78|6898.57|6898.57|6893.38|6893.38|0
1607429100000|2020-12-08 12:05:00|6899.04|6899.04|6902.24|6902.24|6902.24|6902.24|6896.51|6896.51|0
1607429400000|2020-12-08 12:10:00|6902.13|6902.13|6903.4|6903.4|6906.78|6906.78|6901.76|6901.76|0
1607429700000|2020-12-08 12:15:00|6903.78|6903.78|6909.06|6909.06|6911.97|6911.97|6903.78|6903.78|0
1607430000000|2020-12-08 12:20:00|6908.1|6908.1|6905.62|6905.62|6909.95|6909.95|6904.73|6904.73|0
1607430300000|2020-12-08 12:25:00|6905.72|6905.72|6903.14|6903.14|6905.72|6905.72|6901.64|6901.64|0
1607430600000|2020-12-08 12:30:00|6904.41|6904.41|6916.02|6916.02|6916.4|6916.4|6904.31|6904.31|0
1607430900000|2020-12-08 12:35:00|6916.12|6916.12|6919.49|6919.49|6922.35|6922.35|6916.12|6916.12|0
1607431200000|2020-12-08 12:40:00|6918.22|6918.22|6927.31|6927.31|6928.47|6928.47|6918.22|6918.22|0
1607431500000|2020-12-08 12:45:00|6924.98|6924.98|6928.25|6928.25|6929.89|6929.89|6922.85|6922.85|0
1607431800000|2020-12-08 12:50:00|6926.98|6926.98|6925.69|6925.69|6928.25|6928.25|6924.43|6924.43|0
1607432100000|2020-12-08 12:55:00|6925.12|6925.12|6928.46|6928.46|6929.79|6929.79|6921.17|6921.17|0
1607432400000|2020-12-08 13:00:00|6928.08|6928.08|6933.04|6933.04|6933.04|6933.04|6926.23|6926.23|0
1607432700000|2020-12-08 13:05:00|6932.46|6932.46|6937.1|6937.1|6937.1|6937.1|6932.46|6932.46|0
1607433000000|2020-12-08 13:10:00|6935.32|6935.32|6941.07|6941.07|6941.07|6941.07|6930.97|6930.97|0
1607433300000|2020-12-08 13:15:00|6941.65|6941.65|6950.43|6950.43|6950.43|6950.43|6933.57|6933.57|0
1607433600000|2020-12-08 13:20:00|6951.01|6951.01|6951.72|6951.72|6958.95|6958.95|6950.56|6950.56|0
1607433900000|2020-12-08 13:25:00|6950.45|6950.45|6949.09|6949.09|6951.79|6951.79|6948.2|6948.2|0
1607434200000|2020-12-08 13:30:00|6949.47|6949.47|6957|6957|6957.9|6957.9|6948.24|6948.24|0
1607434500000|2020-12-08 13:35:00|6958.27|6958.27|6938.07|6938.07|6958.27|6958.27|6938.07|6938.07|0
1607434800000|2020-12-08 13:40:00|6937.5|6937.5|6933.25|6933.25|6938|6938|6932.08|6932.08|0
1607435100000|2020-12-08 13:45:00|6931.98|6931.98|6920.97|6920.97|6932.61|6932.61|6920.97|6920.97|0
1607435400000|2020-12-08 13:50:00|6919.7|6919.7|6914.21|6914.21|6919.7|6919.7|6911.03|6911.03|0
1607435700000|2020-12-08 13:55:00|6915.47|6915.47|6924.82|6924.82|6924.82|6924.82|6911.93|6911.93|0
1607436000000|2020-12-08 14:00:00|6924.44|6924.44|6918.74|6918.74|6924.44|6924.44|6918.36|6918.36|0
1607436300000|2020-12-08 14:05:00|6917.47|6917.47|6913.62|6913.62|6917.79|6917.79|6912.02|6912.02|0
1607436600000|2020-12-08 14:10:00|6913.72|6913.72|6913.76|6913.76|6919.32|6919.32|6913.45|6913.45|0
1607436900000|2020-12-08 14:15:00|6913.87|6913.87|6914.03|6914.03|6916.55|6916.55|6911.23|6911.23|0
1607437200000|2020-12-08 14:20:00|6913.65|6913.65|6918.59|6918.59|6921.02|6921.02|6913.12|6913.12|0
1607437500000|2020-12-08 14:25:00|6918.69|6918.69|6915.83|6915.83|6921.07|6921.07|6915.83|6915.83|0
1607437800000|2020-12-08 14:30:00|6915.25|6915.25|6920.08|6920.08|6920.19|6920.19|6904.01|6904.01|0
1607438100000|2020-12-08 14:35:00|6921.35|6921.35|6938.88|6938.88|6938.88|6938.88|6918.43|6918.43|0
1607438400000|2020-12-08 14:40:00|6938.99|6938.99|6947.28|6947.28|6951.51|6951.51|6938.99|6938.99|0
1607438700000|2020-12-08 14:45:00|6946.02|6946.02|6949.59|6949.59|6952.46|6952.46|6945.7|6945.7|0
1607439000000|2020-12-08 14:50:00|6949.97|6949.97|6953.23|6953.23|6955.98|6955.98|6949.97|6949.97|0
1607439300000|2020-12-08 14:55:00|6953.8|6953.8|6945.94|6945.94|6954.55|6954.55|6942.29|6942.29|0
1607439600000|2020-12-08 15:00:00|6945.56|6945.56|6915.96|6915.96|6945.56|6945.56|6915.96|6915.96|0
1607439900000|2020-12-08 15:05:00|6915.19|6915.19|6909.25|6909.25|6915.19|6915.19|6908.82|6908.82|0
1607440200000|2020-12-08 15:10:00|6909.15|6909.15|6918.88|6918.88|6920.35|6920.35|6907.31|6907.31|0
1607440500000|2020-12-08 15:15:00|6920.14|6920.14|6917.08|6917.08|6921.41|6921.41|6912.54|6912.54|0
1607440800000|2020-12-08 15:20:00|6917.34|6917.34|6913.61|6913.61|6920.39|6920.39|6912.66|6912.66|0
1607441100000|2020-12-08 15:25:00|6912.34|6912.34|6921.38|6921.38|6921.57|6921.57|6909.71|6909.71|0
1607441400000|2020-12-08 15:30:00|6922.65|6922.65|6925.42|6925.42|6927.59|6927.59|6918.03|6918.03|0
1607441700000|2020-12-08 15:35:00|6926.68|6926.68|6931.21|6931.21|6935.94|6935.94|6926.21|6926.21|0
1607442000000|2020-12-08 15:40:00|6931.32|6931.32|6934.66|6934.66|6934.66|6934.66|6928.25|6928.25|0
1607442300000|2020-12-08 15:45:00|6934.76|6934.76|6939.86|6939.86|6939.86|6939.86|6934.4|6934.4|0
1607442600000|2020-12-08 15:50:00|6938.59|6938.59|6938.68|6938.68|6940.24|6940.24|6932.9|6932.9|0
1607442900000|2020-12-08 15:55:00|6937.41|6937.41|6941.52|6941.52|6944.01|6944.01|6937.41|6937.41|0
1607443200000|2020-12-08 16:00:00|6940.26|6940.26|6945.52|6945.52|6946.1|6946.1|6937.97|6937.97|0
1607443500000|2020-12-08 16:05:00|6944.25|6944.25|6957|6957|6957.38|6957.38|6944.25|6944.25|0
1607443800000|2020-12-08 16:10:00|6957.38|6957.38|6970.52|6970.52|6971.58|6971.58|6957.38|6957.38|0
1607444100000|2020-12-08 16:15:00|6971.78|6971.78|6971.6|6971.6|6975.56|6975.56|6969.25|6969.25|0
1607444400000|2020-12-08 16:20:00|6971.7|6971.7|6975.94|6975.94|6977.84|6977.84|6968.77|6968.77|0
1607444700000|2020-12-08 16:25:00|6976.04|6976.04|6972.73|6972.73|6977.71|6977.71|6970.1|6970.1|0
1607501700000|2020-12-09 08:15:00|6978.19|6978.19|6970|6970|6978.19|6978.19|6962.74|6962.74|0
1607502000000|2020-12-09 08:20:00|6971.27|6971.27|6982.83|6982.83|6986.62|6986.62|6967.91|6967.91|0
1607502300000|2020-12-09 08:25:00|6981.56|6981.56|7001.03|7001.03|7017.84|7017.84|6981.56|6981.56|0
1607502600000|2020-12-09 08:30:00|7003.56|7003.56|7012.32|7012.32|7012.32|7012.32|6997.49|6997.49|0
1607502900000|2020-12-09 08:35:00|7012.2|7012.2|7010.2|7010.2|7014.73|7014.73|7004.37|7004.37|0
1607503200000|2020-12-09 08:40:00|7010.71|7010.71|7035.01|7035.01|7035.01|7035.01|7010.25|7010.25|0
1607503500000|2020-12-09 08:45:00|7036.28|7036.28|7039.83|7039.83|7040.72|7040.72|7030.41|7030.41|0
1607503800000|2020-12-09 08:50:00|7038.68|7038.68|7031.27|7031.27|7045.67|7045.67|7024.3|7024.3|0
1607504100000|2020-12-09 08:55:00|7030.01|7030.01|7029.04|7029.04|7031.16|7031.16|7023.91|7023.91|0
1607504400000|2020-12-09 09:00:00|7029.62|7029.62|7029.06|7029.06|7030.45|7030.45|7026.51|7026.51|0
1607504700000|2020-12-09 09:05:00|7027.91|7027.91|7015.77|7015.77|7029.75|7029.75|7012.49|7012.49|0
1607505000000|2020-12-09 09:10:00|7016.92|7016.92|7007.12|7007.12|7016.92|7016.92|7003.09|7003.09|0
1607505300000|2020-12-09 09:15:00|7006.35|7006.35|7022.55|7022.55|7022.55|7022.55|7005.15|7005.15|0
1607505600000|2020-12-09 09:20:00|7021.4|7021.4|7023.82|7023.82|7025.15|7025.15|7016.38|7016.38|0
1607505900000|2020-12-09 09:25:00|7022.55|7022.55|7027.57|7027.57|7031.87|7031.87|7021.97|7021.97|0
1607506200000|2020-12-09 09:30:00|7028.34|7028.34|7027.6|7027.6|7031.1|7031.1|7027.6|7027.6|0
1607506500000|2020-12-09 09:35:00|7026.98|7026.98|7028.46|7028.46|7031.66|7031.66|7024.38|7024.38|0
1607506800000|2020-12-09 09:40:00|7028.35|7028.35|7028.18|7028.18|7028.45|7028.45|7024.19|7024.19|0
1607507100000|2020-12-09 09:45:00|7026.91|7026.91|7024.28|7024.28|7028.18|7028.18|7022.47|7022.47|0
1607507400000|2020-12-09 09:50:00|7024.07|7024.07|7026.08|7026.08|7026.08|7026.08|7020.83|7020.83|0
1607507700000|2020-12-09 09:55:00|7026.85|7026.85|7028.32|7028.32|7032.47|7032.47|7026.85|7026.85|0
1607508000000|2020-12-09 10:00:00|7027.56|7027.56|7038.48|7038.48|7038.48|7038.48|7027.56|7027.56|0
1607508300000|2020-12-09 10:05:00|7038.58|7038.58|7034.5|7034.5|7038.58|7038.58|7034.3|7034.3|0
1607508600000|2020-12-09 10:10:00|7034.18|7034.18|7034.39|7034.39|7034.39|7034.39|7031.81|7031.81|0
1607508900000|2020-12-09 10:15:00|7032.55|7032.55|7040.3|7040.3|7040.3|7040.3|7031.28|7031.28|0
1607509200000|2020-12-09 10:20:00|7039.04|7039.04|7041.28|7041.28|7041.28|7041.28|7037.2|7037.2|0
1607509500000|2020-12-09 10:25:00|7040.7|7040.7|7031.05|7031.05|7041.23|7041.23|7031.05|7031.05|0
1607509800000|2020-12-09 10:30:00|7030.67|7030.67|7020.24|7020.24|7030.67|7030.67|7020.24|7020.24|0
1607510100000|2020-12-09 10:35:00|7018.97|7018.97|7025.21|7025.21|7025.21|7025.21|7016.96|7016.96|0
1607510400000|2020-12-09 10:40:00|7023.95|7023.95|7032.95|7032.95|7034.81|7034.81|7023.95|7023.95|0
1607510700000|2020-12-09 10:45:00|7033.06|7033.06|7045.12|7045.12|7046.07|7046.07|7032.19|7032.19|0
1607511000000|2020-12-09 10:50:00|7045.38|7045.38|7043.11|7043.11|7045.38|7045.38|7040.2|7040.2|0
1607511300000|2020-12-09 10:55:00|7043.22|7043.22|7035.57|7035.57|7046.37|7046.37|7030.61|7030.61|0
1607511600000|2020-12-09 11:00:00|7036.72|7036.72|7041.39|7041.39|7043.25|7043.25|7036.72|7036.72|0
1607511900000|2020-12-09 11:05:00|7040.92|7040.92|7039.64|7039.64|7042.33|7042.33|7039.06|7039.06|0
1607512200000|2020-12-09 11:10:00|7039.69|7039.69|7040.8|7040.8|7042.27|7042.27|7037.89|7037.89|0
1607512500000|2020-12-09 11:15:00|7041.38|7041.38|7032.52|7032.52|7042.79|7042.79|7031.25|7031.25|0
1607512800000|2020-12-09 11:20:00|7031.94|7031.94|7036.81|7036.81|7036.81|7036.81|7027.5|7027.5|0
1607513100000|2020-12-09 11:25:00|7036.24|7036.24|7037.38|7037.38|7037.38|7037.38|7031.99|7031.99|0
1607513400000|2020-12-09 11:30:00|7039.91|7039.91|7042.79|7042.79|7042.79|7042.79|7038.69|7038.69|0
1607513700000|2020-12-09 11:35:00|7042.22|7042.22|7036.04|7036.04|7042.22|7042.22|7036.04|7036.04|0
1607514000000|2020-12-09 11:40:00|7034.77|7034.77|7029.5|7029.5|7034.77|7034.77|7029.5|7029.5|0
1607514300000|2020-12-09 11:45:00|7028.23|7028.23|7034.55|7034.55|7035.81|7035.81|7028.23|7028.23|0
1607514600000|2020-12-09 11:50:00|7033.97|7033.97|7039.02|7039.02|7039.02|7039.02|7033.97|7033.97|0
1607514900000|2020-12-09 11:55:00|7039.37|7039.37|7034.64|7034.64|7041.03|7041.03|7034.37|7034.37|0
1607515200000|2020-12-09 12:00:00|7035.15|7035.15|7036.5|7036.5|7039.23|7039.23|7032.55|7032.55|0
1607515500000|2020-12-09 12:05:00|7035.23|7035.23|7020.98|7020.98|7036.5|7036.5|7020.37|7020.37|0
1607515800000|2020-12-09 12:10:00|7021.19|7021.19|7028.93|7028.93|7031.97|7031.97|7021.14|7021.14|0
1607516100000|2020-12-09 12:15:00|7029.44|7029.44|7028.24|7028.24|7030.59|7030.59|7028.24|7028.24|0
1607516400000|2020-12-09 12:20:00|7027.66|7027.66|7007.39|7007.39|7027.66|7027.66|7007.39|7007.39|0
1607516700000|2020-12-09 12:25:00|7008.66|7008.66|7007.6|7007.6|7009.81|7009.81|7005.55|7005.55|0
1607517000000|2020-12-09 12:30:00|7007.98|7007.98|7002.98|7002.98|7008.67|7008.67|7002.46|7002.46|0
1607517300000|2020-12-09 12:35:00|7002.72|7002.72|7006.23|7006.23|7006.33|7006.33|7000.77|7000.77|0
1607517600000|2020-12-09 12:40:00|7006.61|7006.61|7011.7|7011.7|7013.08|7013.08|7003.88|7003.88|0
1607517900000|2020-12-09 12:45:00|7012.27|7012.27|7012.78|7012.78|7014.33|7014.33|7010.1|7010.1|0
1607518200000|2020-12-09 12:50:00|7011.52|7011.52|7016.93|7016.93|7016.93|7016.93|7010.46|7010.46|0
1607518500000|2020-12-09 12:55:00|7018.2|7018.2|7019.15|7019.15|7020.37|7020.37|7018.2|7018.2|0
1607518800000|2020-12-09 13:00:00|7020.41|7020.41|7019.71|7019.71|7020.97|7020.97|7018.06|7018.06|0
1607519100000|2020-12-09 13:05:00|7018.74|7018.74|7018.82|7018.82|7022.46|7022.46|7017.08|7017.08|0
1607519400000|2020-12-09 13:10:00|7020.09|7020.09|7026.98|7026.98|7026.98|7026.98|7020.09|7020.09|0
1607519700000|2020-12-09 13:15:00|7027.55|7027.55|7025.57|7025.57|7034.32|7034.32|7023.17|7023.17|0
1607520000000|2020-12-09 13:20:00|7025.31|7025.31|7032.04|7032.04|7034.37|7034.37|7025.31|7025.31|0
1607520300000|2020-12-09 13:25:00|7031.99|7031.99|7038.88|7038.88|7039.42|7039.42|7031.42|7031.42|0
1607520600000|2020-12-09 13:30:00|7037.87|7037.87|7038.98|7038.98|7039.14|7039.14|7034.51|7034.51|0
1607520900000|2020-12-09 13:35:00|7038.87|7038.87|7039.77|7039.77|7040.35|7040.35|7037.23|7037.23|0
1607521200000|2020-12-09 13:40:00|7041.04|7041.04|7044.61|7044.61|7045.88|7045.88|7038.92|7038.92|0
1607521500000|2020-12-09 13:45:00|7044.99|7044.99|7054.95|7054.95|7054.95|7054.95|7044.94|7044.94|0
1607521800000|2020-12-09 13:50:00|7055.21|7055.21|7055.1|7055.1|7056.16|7056.16|7049.15|7049.15|0
1607522100000|2020-12-09 13:55:00|7055.67|7055.67|7051.17|7051.17|7056.77|7056.77|7051.17|7051.17|0
1607522400000|2020-12-09 14:00:00|7049.9|7049.9|7043.33|7043.33|7049.9|7049.9|7043.33|7043.33|0
1607522700000|2020-12-09 14:05:00|7042.06|7042.06|7040.32|7040.32|7042.57|7042.57|7039.74|7039.74|0
1607523000000|2020-12-09 14:10:00|7040.89|7040.89|7033.49|7033.49|7040.89|7040.89|7032.2|7032.2|0
1607523300000|2020-12-09 14:15:00|7032.22|7032.22|7036.27|7036.27|7037.34|7037.34|7029.69|7029.69|0
1607523600000|2020-12-09 14:20:00|7036.65|7036.65|7035.63|7035.63|7040.83|7040.83|7035.63|7035.63|0
1607523900000|2020-12-09 14:25:00|7035.52|7035.52|7040.25|7040.25|7040.36|7040.36|7034.99|7034.99|0
1607524200000|2020-12-09 14:30:00|7040.63|7040.63|7038.3|7038.3|7047.33|7047.33|7038.3|7038.3|0
1607524500000|2020-12-09 14:35:00|7039.57|7039.57|7030.44|7030.44|7039.57|7039.57|7029.61|7029.61|0
1607524800000|2020-12-09 14:40:00|7030.75|7030.75|7037.65|7037.65|7042.45|7042.45|7030.75|7030.75|0
1607525100000|2020-12-09 14:45:00|7037.08|7037.08|7032.59|7032.59|7037.08|7037.08|7030.21|7030.21|0
1607525400000|2020-12-09 14:50:00|7032.33|7032.33|7032.93|7032.93|7033.73|7033.73|7026.76|7026.76|0
1607525700000|2020-12-09 14:55:00|7032.83|7032.83|7035.94|7035.94|7038.87|7038.87|7032.72|7032.72|0
1607526000000|2020-12-09 15:00:00|7037.21|7037.21|7046.86|7046.86|7051.01|7051.01|7035.05|7035.05|0
1607526300000|2020-12-09 15:05:00|7048.13|7048.13|7048.64|7048.64|7050.01|7050.01|7041.74|7041.74|0
1607526600000|2020-12-09 15:10:00|7049.22|7049.22|7042.04|7042.04|7051.8|7051.8|7039.23|7039.23|0
1607526900000|2020-12-09 15:15:00|7041.94|7041.94|7039.4|7039.4|7047.16|7047.16|7038.52|7038.52|0
1607527200000|2020-12-09 15:20:00|7036.99|7036.99|7026.72|7026.72|7036.99|7036.99|7026.72|7026.72|0
1607527500000|2020-12-09 15:25:00|7027.29|7027.29|7029.5|7029.5|7035.74|7035.74|7027.29|7027.29|0
1607527800000|2020-12-09 15:30:00|7029.88|7029.88|7026.6|7026.6|7031.63|7031.63|7026.34|7026.34|0
1607528100000|2020-12-09 15:35:00|7026.22|7026.22|7016.43|7016.43|7026.33|7026.33|7015.32|7015.32|0
1607528400000|2020-12-09 15:40:00|7016.81|7016.81|7019.04|7019.04|7023.78|7023.78|7016.5|7016.5|0
1607528700000|2020-12-09 15:45:00|7018.47|7018.47|7020.86|7020.86|7022.12|7022.12|7014.39|7014.39|0
1607529000000|2020-12-09 15:50:00|7021.43|7021.43|7021.59|7021.59|7022.08|7022.08|7016.19|7016.19|0
1607529300000|2020-12-09 15:55:00|7021.02|7021.02|7016.56|7016.56|7021.59|7021.59|7015.19|7015.19|0
1607529600000|2020-12-09 16:00:00|7016.67|7016.67|7013.11|7013.11|7021.29|7021.29|7013.11|7013.11|0
1607529900000|2020-12-09 16:05:00|7011.85|7011.85|7015.78|7015.78|7016.84|7016.84|7011.04|7011.04|0
1607530200000|2020-12-09 16:10:00|7016.36|7016.36|7017.72|7017.72|7022.24|7022.24|7012.56|7012.56|0
1607530500000|2020-12-09 16:15:00|7017.61|7017.61|7010.23|7010.23|7017.61|7017.61|7010.23|7010.23|0
1607530800000|2020-12-09 16:20:00|7009.47|7009.47|7011.57|7011.57|7013.98|7013.98|7004.79|7004.79|0
1607531100000|2020-12-09 16:25:00|7010.3|7010.3|7013.21|7013.21|7017.68|7017.68|7009.81|7009.81|0
1607588100000|2020-12-10 08:15:00|6969.59|6969.59|6950.62|6950.62|6972.57|6972.57|6950.62|6950.62|0
1607588400000|2020-12-10 08:20:00|6949.35|6949.35|6956.62|6956.62|6962.64|6962.64|6949.35|6949.35|0
1607588700000|2020-12-10 08:25:00|6954.9|6954.9|6946.88|6946.88|6954.9|6954.9|6946.88|6946.88|0
1607589000000|2020-12-10 08:30:00|6946.5|6946.5|6935.45|6935.45|6946.9|6946.9|6935.07|6935.07|0
1607589300000|2020-12-10 08:35:00|6934.18|6934.18|6906.81|6906.81|6934.18|6934.18|6906.81|6906.81|0
1607589600000|2020-12-10 08:40:00|6906.43|6906.43|6904.9|6904.9|6907.97|6907.97|6902.3|6902.3|0
1607589900000|2020-12-10 08:45:00|6904.52|6904.52|6921.37|6921.37|6921.37|6921.37|6900.72|6900.72|0
1607590200000|2020-12-10 08:50:00|6922.52|6922.52|6924.54|6924.54|6930.2|6930.2|6922.12|6922.12|0
1607590500000|2020-12-10 08:55:00|6925.05|6925.05|6916.45|6916.45|6927.86|6927.86|6914.19|6914.19|0
1607590800000|2020-12-10 09:00:00|6916.96|6916.96|6906.73|6906.73|6916.96|6916.96|6906.35|6906.35|0
1607591100000|2020-12-10 09:05:00|6907.31|6907.31|6924.05|6924.05|6928.59|6928.59|6907.31|6907.31|0
1607591400000|2020-12-10 09:10:00|6924.43|6924.43|6910.77|6910.77|6924.92|6924.92|6908.18|6908.18|0
1607591700000|2020-12-10 09:15:00|6910.19|6910.19|6903.22|6903.22|6912.3|6912.3|6902.46|6902.46|0
1607592000000|2020-12-10 09:20:00|6902.65|6902.65|6907.34|6907.34|6907.34|6907.34|6897.92|6897.92|0
1607592300000|2020-12-10 09:25:00|6908.61|6908.61|6911.09|6911.09|6913.25|6913.25|6905.63|6905.63|0
1607592600000|2020-12-10 09:30:00|6910.52|6910.52|6907.13|6907.13|6910.52|6910.52|6900.06|6900.06|0
1607592900000|2020-12-10 09:35:00|6908.39|6908.39|6907.22|6907.22|6916.43|6916.43|6905.7|6905.7|0
1607593200000|2020-12-10 09:40:00|6907.48|6907.48|6902.7|6902.7|6908.26|6908.26|6902.32|6902.32|0
1607593500000|2020-12-10 09:45:00|6903.08|6903.08|6903.59|6903.59|6904.99|6904.99|6901.4|6901.4|0
1607593800000|2020-12-10 09:50:00|6901.56|6901.56|6893.07|6893.07|6901.56|6901.56|6893.07|6893.07|0
1607594100000|2020-12-10 09:55:00|6892.31|6892.31|6889.55|6889.55|6897.03|6897.03|6889.17|6889.17|0
1607594400000|2020-12-10 10:00:00|6890.81|6890.81|6892.79|6892.79|6894.01|6894.01|6889.15|6889.15|0
1607594700000|2020-12-10 10:05:00|6892.41|6892.41|6884.71|6884.71|6892.41|6892.41|6883.45|6883.45|0
1607595000000|2020-12-10 10:10:00|6884.92|6884.92|6891.54|6891.54|6893.44|6893.44|6884.92|6884.92|0
1607595300000|2020-12-10 10:15:00|6891.16|6891.16|6888.61|6888.61|6891.16|6891.16|6885.51|6885.51|0
1607595600000|2020-12-10 10:20:00|6888.99|6888.99|6889.84|6889.84|6891.8|6891.8|6886.99|6886.99|0
1607595900000|2020-12-10 10:25:00|6889.27|6889.27|6890.76|6890.76|6891.08|6891.08|6887.26|6887.26|0
1607596200000|2020-12-10 10:30:00|6891.34|6891.34|6889.16|6889.16|6893.64|6893.64|6887.9|6887.9|0
1607596500000|2020-12-10 10:35:00|6889.74|6889.74|6904.38|6904.38|6904.38|6904.38|6889.74|6889.74|0
1607596800000|2020-12-10 10:40:00|6904.43|6904.43|6899.66|6899.66|6905.52|6905.52|6899.66|6899.66|0
1607597100000|2020-12-10 10:45:00|6899.97|6899.97|6893.9|6893.9|6899.97|6899.97|6893.9|6893.9|0
1607597400000|2020-12-10 10:50:00|6894.48|6894.48|6880.51|6880.51|6894.53|6894.53|6880.51|6880.51|0
1607597700000|2020-12-10 10:55:00|6880.61|6880.61|6876.43|6876.43|6880.61|6880.61|6875.6|6875.6|0
1607598000000|2020-12-10 11:00:00|6874.71|6874.71|6874.71|6874.71|6875.28|6875.28|6874.07|6874.07|0
1607598300000|2020-12-10 11:05:00|6874.56|6874.56|6882.43|6882.43|6883.35|6883.35|6874.26|6874.26|0
1607598600000|2020-12-10 11:10:00|6882.64|6882.64|6873.18|6873.18|6884.73|6884.73|6873.18|6873.18|0
1607598900000|2020-12-10 11:15:00|6872.61|6872.61|6858.44|6858.44|6873.18|6873.18|6855.16|6855.16|0
1607599200000|2020-12-10 11:20:00|6858.82|6858.82|6861.92|6861.92|6862.49|6862.49|6858.82|6858.82|0
1607599500000|2020-12-10 11:25:00|6861.54|6861.54|6857.79|6857.79|6862.01|6862.01|6854.2|6854.2|0
1607599800000|2020-12-10 11:30:00|6856.53|6856.53|6864.97|6864.97|6864.97|6864.97|6855.47|6855.47|0
1607600100000|2020-12-10 11:35:00|6867.5|6867.5|6872.36|6872.36|6875.98|6875.98|6867.5|6867.5|0
1607600400000|2020-12-10 11:40:00|6872.74|6872.74|6885.12|6885.12|6885.76|6885.76|6872.74|6872.74|0
1607600700000|2020-12-10 11:45:00|6884.86|6884.86|6882.76|6882.76|6892.29|6892.29|6881.12|6881.12|0
1607601000000|2020-12-10 11:50:00|6882.5|6882.5|6887|6887|6887.59|6887.59|6878.03|6878.03|0
1607601300000|2020-12-10 11:55:00|6887.57|6887.57|6902.7|6902.7|6902.7|6902.7|6885.85|6885.85|0
1607601600000|2020-12-10 12:00:00|6901.36|6901.36|6881.12|6881.12|6901.62|6901.62|6881.12|6881.12|0
1607601900000|2020-12-10 12:05:00|6879.98|6879.98|6872.5|6872.5|6879.98|6879.98|6871.23|6871.23|0
1607602200000|2020-12-10 12:10:00|6872.88|6872.88|6877.32|6877.32|6879.53|6879.53|6872.88|6872.88|0
1607602500000|2020-12-10 12:15:00|6876.94|6876.94|6869.84|6869.84|6876.94|6876.94|6867.8|6867.8|0
1607602800000|2020-12-10 12:20:00|6869.46|6869.46|6859.22|6859.22|6869.46|6869.46|6859.22|6859.22|0
1607603100000|2020-12-10 12:25:00|6860.49|6860.49|6852.81|6852.81|6861.65|6861.65|6852.18|6852.18|0
1607603400000|2020-12-10 12:30:00|6852.24|6852.24|6852.7|6852.7|6854.65|6854.65|6849.51|6849.51|0
1607603700000|2020-12-10 12:35:00|6851.55|6851.55|6857.3|6857.3|6857.3|6857.3|6850.26|6850.26|0
1607604000000|2020-12-10 12:40:00|6856.73|6856.73|6854.94|6854.94|6857.94|6857.94|6854.94|6854.94|0
1607604300000|2020-12-10 12:45:00|6854.99|6854.99|6859.54|6859.54|6872.34|6872.34|6853.72|6853.72|0
1607604600000|2020-12-10 12:50:00|6859.44|6859.44|6865.45|6865.45|6865.55|6865.55|6856.56|6856.56|0
1607604900000|2020-12-10 12:55:00|6864.87|6864.87|6855.77|6855.77|6864.87|6864.87|6852.05|6852.05|0
1607605200000|2020-12-10 13:00:00|6856.19|6856.19|6869.53|6869.53|6869.53|6869.53|6854.35|6854.35|0
1607605500000|2020-12-10 13:05:00|6869.27|6869.27|6873.55|6873.55|6874.14|6874.14|6867.68|6867.68|0
1607605800000|2020-12-10 13:10:00|6873.34|6873.34|6874.31|6874.31|6880.38|6880.38|6871.32|6871.32|0
1607606100000|2020-12-10 13:15:00|6874.1|6874.1|6865.45|6865.45|6876.42|6876.42|6864.77|6864.77|0
1607606400000|2020-12-10 13:20:00|6866.41|6866.41|6871.85|6871.85|6875.43|6875.43|6866.41|6866.41|0
1607606700000|2020-12-10 13:25:00|6873.12|6873.12|6873.69|6873.69|6873.69|6873.69|6864.01|6864.01|0
1607607000000|2020-12-10 13:30:00|6872.42|6872.42|6872.65|6872.65|6878.44|6878.44|6867|6867|0
1607607300000|2020-12-10 13:35:00|6867.59|6867.59|6862.24|6862.24|6867.59|6867.59|6860.59|6860.59|0
1607607600000|2020-12-10 13:40:00|6860.98|6860.98|6857.67|6857.67|6867.52|6867.52|6855.14|6855.14|0
1607607900000|2020-12-10 13:45:00|6856.4|6856.4|6848.04|6848.04|6859.45|6859.45|6848.04|6848.04|0
1607608200000|2020-12-10 13:50:00|6848.62|6848.62|6835.26|6835.26|6848.62|6848.62|6834.88|6834.88|0
1607608500000|2020-12-10 13:55:00|6834.95|6834.95|6834.98|6834.98|6837.16|6837.16|6822.52|6822.52|0
1607608800000|2020-12-10 14:00:00|6834.6|6834.6|6827.21|6827.21|6840.71|6840.71|6827.15|6827.15|0
1607609100000|2020-12-10 14:05:00|6827.1|6827.1|6818.31|6818.31|6833.37|6833.37|6817.55|6817.55|0
1607609400000|2020-12-10 14:10:00|6817.05|6817.05|6807.86|6807.86|6817.05|6817.05|6805.72|6805.72|0
1607609700000|2020-12-10 14:15:00|6807.6|6807.6|6812.82|6812.82|6814.44|6814.44|6807.07|6807.07|0
1607610000000|2020-12-10 14:20:00|6813.2|6813.2|6824.01|6824.01|6826.28|6826.28|6813.2|6813.2|0
1607610300000|2020-12-10 14:25:00|6823.75|6823.75|6825.95|6825.95|6828.36|6828.36|6821.58|6821.58|0
1607610600000|2020-12-10 14:30:00|6826.33|6826.33|6825.93|6825.93|6836.66|6836.66|6824.67|6824.67|0
1607610900000|2020-12-10 14:35:00|6826.31|6826.31|6829.39|6829.39|6834.76|6834.76|6826.02|6826.02|0
1607611200000|2020-12-10 14:40:00|6827.55|6827.55|6821.45|6821.45|6836.15|6836.15|6820.67|6820.67|0
1607611500000|2020-12-10 14:45:00|6821.34|6821.34|6837.83|6837.83|6837.83|6837.83|6814.23|6814.23|0
1607611800000|2020-12-10 14:50:00|6836.68|6836.68|6836.26|6836.26|6839.89|6839.89|6832.56|6832.56|0
1607612100000|2020-12-10 14:55:00|6836.84|6836.84|6842.83|6842.83|6844.33|6844.33|6836.84|6836.84|0
1607612400000|2020-12-10 15:00:00|6843.4|6843.4|6847.95|6847.95|6852.08|6852.08|6841.09|6841.09|0
1607612700000|2020-12-10 15:05:00|6848.33|6848.33|6853.1|6853.1|6857.72|6857.72|6843.49|6843.49|0
1607613000000|2020-12-10 15:10:00|6853.48|6853.48|6851.97|6851.97|6857.37|6857.37|6851.97|6851.97|0
1607613300000|2020-12-10 15:15:00|6853.24|6853.24|6856.3|6856.3|6856.54|6856.54|6848.95|6848.95|0
1607613600000|2020-12-10 15:20:00|6855.73|6855.73|6864.22|6864.22|6867.1|6867.1|6855.73|6855.73|0
1607613900000|2020-12-10 15:25:00|6863.65|6863.65|6856.88|6856.88|6863.86|6863.86|6854.2|6854.2|0
1607614200000|2020-12-10 15:30:00|6856.5|6856.5|6872.08|6872.08|6874.88|6874.88|6856.5|6856.5|0
1607614500000|2020-12-10 15:35:00|6872.66|6872.66|6896.74|6896.74|6899.12|6899.12|6872.66|6872.66|0
1607614800000|2020-12-10 15:40:00|6896.53|6896.53|6896.09|6896.09|6902.51|6902.51|6892.28|6892.28|0
1607615100000|2020-12-10 15:45:00|6895.52|6895.52|6895.85|6895.85|6897.6|6897.6|6890.23|6890.23|0
1607615400000|2020-12-10 15:50:00|6895.47|6895.47|6899.64|6899.64|6905.47|6905.47|6895.47|6895.47|0
1607615700000|2020-12-10 15:55:00|6898.37|6898.37|6913.37|6913.37|6913.37|6913.37|6896.01|6896.01|0
1607616000000|2020-12-10 16:00:00|6912.99|6912.99|6932.46|6932.46|6944.52|6944.52|6912.99|6912.99|0
1607616300000|2020-12-10 16:05:00|6932.56|6932.56|6940.36|6940.36|6942.7|6942.7|6923.81|6923.81|0
1607616600000|2020-12-10 16:10:00|6939.98|6939.98|6950.89|6950.89|6951.56|6951.56|6937.45|6937.45|0
1607616900000|2020-12-10 16:15:00|6952.16|6952.16|6962.13|6962.13|6963.29|6963.29|6952.12|6952.12|0
1607617200000|2020-12-10 16:20:00|6962.71|6962.71|6965.57|6965.57|6965.95|6965.95|6955.79|6955.79|0
1607617500000|2020-12-10 16:25:00|6965.67|6965.67|6943.01|6943.01|6966.5|6966.5|6943.01|6943.01|0
1607674500000|2020-12-11 08:15:00|6887.07|6887.07|6861.34|6861.34|6889.6|6889.6|6858.94|6858.94|0
1607674800000|2020-12-11 08:20:00|6860.08|6860.08|6859.93|6859.93|6868.98|6868.98|6857.28|6857.28|0
1607675100000|2020-12-11 08:25:00|6859.35|6859.35|6863.82|6863.82|6868.38|6868.38|6855.81|6855.81|0
1607675400000|2020-12-11 08:30:00|6863.93|6863.93|6847.38|6847.38|6863.93|6863.93|6846.07|6846.07|0
1607675700000|2020-12-11 08:35:00|6847.95|6847.95|6855.57|6855.57|6858.58|6858.58|6845.85|6845.85|0
1607676000000|2020-12-11 08:40:00|6854.31|6854.31|6847.55|6847.55|6854.31|6854.31|6840.49|6840.49|0
1607676300000|2020-12-11 08:45:00|6847.86|6847.86|6837.38|6837.38|6848.45|6848.45|6837.14|6837.14|0
1607676600000|2020-12-11 08:50:00|6836.8|6836.8|6836.49|6836.49|6846.26|6846.26|6835.16|6835.16|0
1607676900000|2020-12-11 08:55:00|6837.07|6837.07|6852.69|6852.69|6856.42|6856.42|6837.07|6837.07|0
1607677200000|2020-12-11 09:00:00|6853.07|6853.07|6871.7|6871.7|6871.8|6871.8|6851.42|6851.42|0
1607677500000|2020-12-11 09:05:00|6872.96|6872.96|6895.29|6895.29|6904.33|6904.33|6872.96|6872.96|0
1607677800000|2020-12-11 09:10:00|6895.5|6895.5|6894.96|6894.96|6901.54|6901.54|6894.26|6894.26|0
1607678100000|2020-12-11 09:15:00|6893.69|6893.69|6899.17|6899.17|6899.17|6899.17|6889.98|6889.98|0
1607678400000|2020-12-11 09:20:00|6900.89|6900.89|6894.08|6894.08|6902.64|6902.64|6892.24|6892.24|0
1607678700000|2020-12-11 09:25:00|6893.7|6893.7|6901.57|6901.57|6906.28|6906.28|6893.7|6893.7|0
1607679000000|2020-12-11 09:30:00|6901.95|6901.95|6900.16|6900.16|6907.2|6907.2|6898.3|6898.3|0
1607679300000|2020-12-11 09:35:00|6900.92|6900.92|6897.59|6897.59|6904.32|6904.32|6897.59|6897.59|0
1607679600000|2020-12-11 09:40:00|6896.32|6896.32|6889.77|6889.77|6896.32|6896.32|6886.86|6886.86|0
1607679900000|2020-12-11 09:45:00|6891.03|6891.03|6885.79|6885.79|6900.08|6900.08|6885.79|6885.79|0
1607680200000|2020-12-11 09:50:00|6884.64|6884.64|6875.44|6875.44|6884.64|6884.64|6867.06|6867.06|0
1607680500000|2020-12-11 09:55:00|6874.17|6874.17|6852.36|6852.36|6875.44|6875.44|6852.36|6852.36|0
1607680800000|2020-12-11 10:00:00|6852.26|6852.26|6865.25|6865.25|6865.25|6865.25|6852.26|6852.26|0
1607681100000|2020-12-11 10:05:00|6865.46|6865.46|6864.05|6864.05|6866.92|6866.92|6860.43|6860.43|0
1607681400000|2020-12-11 10:10:00|6861.52|6861.52|6859.11|6859.11|6862.36|6862.36|6853.02|6853.02|0
1607681700000|2020-12-11 10:15:00|6858.54|6858.54|6865.09|6865.09|6870.09|6870.09|6858.16|6858.16|0
1607682000000|2020-12-11 10:20:00|6866.62|6866.62|6879.55|6879.55|6881.44|6881.44|6865.7|6865.7|0
1607682300000|2020-12-11 10:25:00|6880.13|6880.13|6880|6880|6883.01|6883.01|6877.82|6877.82|0
1607682600000|2020-12-11 10:30:00|6880.84|6880.84|6875|6875|6888.56|6888.56|6875|6875|0
1607682900000|2020-12-11 10:35:00|6874.43|6874.43|6856.92|6856.92|6876.46|6876.46|6856.92|6856.92|0
1607683200000|2020-12-11 10:40:00|6855.59|6855.59|6854.24|6854.24|6855.78|6855.78|6848.24|6848.24|0
1607683500000|2020-12-11 10:45:00|6854.14|6854.14|6853.5|6853.5|6854.87|6854.87|6849.66|6849.66|0
1607683800000|2020-12-11 10:50:00|6853.45|6853.45|6854.21|6854.21|6861.62|6861.62|6853.45|6853.45|0
1607684100000|2020-12-11 10:55:00|6854|6854|6848.69|6848.69|6854|6854|6846.6|6846.6|0
1607684400000|2020-12-11 11:00:00|6847.43|6847.43|6843.9|6843.9|6848.59|6848.59|6839.96|6839.96|0
1607684700000|2020-12-11 11:05:00|6844.47|6844.47|6831.12|6831.12|6845.65|6845.65|6824.71|6824.71|0
1607685000000|2020-12-11 11:10:00|6831.7|6831.7|6827.81|6827.81|6834.05|6834.05|6824.72|6824.72|0
1607685300000|2020-12-11 11:15:00|6829.08|6829.08|6836.63|6836.63|6845.91|6845.91|6829.08|6829.08|0
1607685600000|2020-12-11 11:20:00|6837.2|6837.2|6813.36|6813.36|6837.2|6837.2|6810.83|6810.83|0
1607685900000|2020-12-11 11:25:00|6814.12|6814.12|6806.49|6806.49|6815.77|6815.77|6806.44|6806.44|0
1607686200000|2020-12-11 11:30:00|6807.07|6807.07|6810.02|6810.02|6813.69|6813.69|6807.07|6807.07|0
1607686500000|2020-12-11 11:35:00|6810.6|6810.6|6813.05|6813.05|6813.62|6813.62|6803.3|6803.3|0
1607686800000|2020-12-11 11:40:00|6814.2|6814.2|6812.93|6812.93|6824.12|6824.12|6811.3|6811.3|0
1607687100000|2020-12-11 11:45:00|6813.5|6813.5|6812.04|6812.04|6818.67|6818.67|6810.2|6810.2|0
1607687400000|2020-12-11 11:50:00|6810.32|6810.32|6802.4|6802.4|6811.14|6811.14|6802.3|6802.3|0
1607687700000|2020-12-11 11:55:00|6802.98|6802.98|6818.43|6818.43|6820.21|6820.21|6802.98|6802.98|0
1607688000000|2020-12-11 12:00:00|6820.96|6820.96|6808.65|6808.65|6823.56|6823.56|6804|6804|0
1607688300000|2020-12-11 12:05:00|6809.92|6809.92|6827.48|6827.48|6827.86|6827.86|6809.92|6809.92|0
1607688600000|2020-12-11 12:10:00|6826.21|6826.21|6822.32|6822.32|6826.21|6826.21|6822.32|6822.32|0
1607688900000|2020-12-11 12:15:00|6821.06|6821.06|6824.39|6824.39|6825.43|6825.43|6817.01|6817.01|0
1607689200000|2020-12-11 12:20:00|6821.86|6821.86|6826.08|6826.08|6826.08|6826.08|6815.68|6815.68|0
1607689500000|2020-12-11 12:25:00|6825.93|6825.93|6823.39|6823.39|6828.39|6828.39|6821.41|6821.41|0
1607689800000|2020-12-11 12:30:00|6822.12|6822.12|6816.28|6816.28|6825.08|6825.08|6816.19|6816.19|0
1607690100000|2020-12-11 12:35:00|6815.7|6815.7|6817.18|6817.18|6820.73|6820.73|6815.7|6815.7|0
1607690400000|2020-12-11 12:40:00|6817.56|6817.56|6812.3|6812.3|6818.41|6818.41|6812.3|6812.3|0
1607690700000|2020-12-11 12:45:00|6811.92|6811.92|6821.68|6821.68|6823.41|6823.41|6811.92|6811.92|0
1607691000000|2020-12-11 12:50:00|6822.94|6822.94|6839.97|6839.97|6840.16|6840.16|6822.94|6822.94|0
1607691300000|2020-12-11 12:55:00|6840.35|6840.35|6840.51|6840.51|6842.83|6842.83|6838.25|6838.25|0
1607691600000|2020-12-11 13:00:00|6841.66|6841.66|6844.87|6844.87|6845.34|6845.34|6841.07|6841.07|0
1607691900000|2020-12-11 13:05:00|6845.45|6845.45|6846.91|6846.91|6850.61|6850.61|6845.45|6845.45|0
1607692200000|2020-12-11 13:10:00|6847.48|6847.48|6845.64|6845.64|6847.48|6847.48|6841.49|6841.49|0
1607692500000|2020-12-11 13:15:00|6846.22|6846.22|6842.56|6842.56|6849.19|6849.19|6841.3|6841.3|0
1607692800000|2020-12-11 13:20:00|6843.71|6843.71|6846.54|6846.54|6846.64|6846.64|6840.71|6840.71|0
1607693100000|2020-12-11 13:25:00|6847.11|6847.11|6845.37|6845.37|6850.08|6850.08|6845.37|6845.37|0
1607693400000|2020-12-11 13:30:00|6844.99|6844.99|6846.55|6846.55|6852.86|6852.86|6844.61|6844.61|0
1607693700000|2020-12-11 13:35:00|6846.44|6846.44|6840.66|6840.66|6846.82|6846.82|6839.77|6839.77|0
1607694000000|2020-12-11 13:40:00|6841.23|6841.23|6839.67|6839.67|6842.12|6842.12|6838.72|6838.72|0
1607694300000|2020-12-11 13:45:00|6840.19|6840.19|6842.53|6842.53|6845.42|6845.42|6840.19|6840.19|0
1607694600000|2020-12-11 13:50:00|6842.15|6842.15|6845.75|6845.75|6848.81|6848.81|6836.99|6836.99|0
1607694900000|2020-12-11 13:55:00|6845.49|6845.49|6859.37|6859.37|6861.59|6861.59|6843.08|6843.08|0
1607695200000|2020-12-11 14:00:00|6860.64|6860.64|6870.85|6870.85|6870.85|6870.85|6859.37|6859.37|0
1607695500000|2020-12-11 14:05:00|6871.42|6871.42|6861.67|6861.67|6871.42|6871.42|6859.3|6859.3|0
1607695800000|2020-12-11 14:10:00|6862.05|6862.05|6863.7|6863.7|6868.55|6868.55|6860.81|6860.81|0
1607696100000|2020-12-11 14:15:00|6864.97|6864.97|6872.35|6872.35|6872.35|6872.35|6862.06|6862.06|0
1607696400000|2020-12-11 14:20:00|6871.77|6871.77|6883.91|6883.91|6883.91|6883.91|6871.77|6871.77|0
1607696700000|2020-12-11 14:25:00|6882.65|6882.65|6899.76|6899.76|6899.76|6899.76|6881.5|6881.5|0
1607697000000|2020-12-11 14:30:00|6898.49|6898.49|6886.17|6886.17|6898.49|6898.49|6873.3|6873.3|0
1607697300000|2020-12-11 14:35:00|6887.44|6887.44|6890.42|6890.42|6895.85|6895.85|6885.24|6885.24|0
1607697600000|2020-12-11 14:40:00|6889.85|6889.85|6880.9|6880.9|6893.33|6893.33|6880.9|6880.9|0
1607697900000|2020-12-11 14:45:00|6881.48|6881.48|6883.05|6883.05|6890.68|6890.68|6878.55|6878.55|0
1607698200000|2020-12-11 14:50:00|6881.78|6881.78|6871.48|6871.48|6881.78|6881.78|6868.78|6868.78|0
1607698500000|2020-12-11 14:55:00|6870.9|6870.9|6886.23|6886.23|6886.23|6886.23|6870.42|6870.42|0
1607698800000|2020-12-11 15:00:00|6885.66|6885.66|6887.17|6887.17|6903.07|6903.07|6882.14|6882.14|0
1607699100000|2020-12-11 15:05:00|6886.59|6886.59|6883.32|6883.32|6890.04|6890.04|6879.76|6879.76|0
1607699400000|2020-12-11 15:10:00|6883.89|6883.89|6881.7|6881.7|6885.27|6885.27|6879.35|6879.35|0
1607699700000|2020-12-11 15:15:00|6881.8|6881.8|6889.74|6889.74|6893.48|6893.48|6881.8|6881.8|0
1607700000000|2020-12-11 15:20:00|6889.36|6889.36|6878.74|6878.74|6891.66|6891.66|6878.36|6878.36|0
1607700300000|2020-12-11 15:25:00|6878.53|6878.53|6872.84|6872.84|6885.95|6885.95|6870.21|6870.21|0
1607700600000|2020-12-11 15:30:00|6872.08|6872.08|6879.27|6879.27|6879.27|6879.27|6868.71|6868.71|0
1607700900000|2020-12-11 15:35:00|6878.69|6878.69|6871.21|6871.21|6879.85|6879.85|6870.95|6870.95|0
1607701200000|2020-12-11 15:40:00|6872.47|6872.47|6871.28|6871.28|6876.43|6876.43|6867.99|6867.99|0
1607701500000|2020-12-11 15:45:00|6871.66|6871.66|6866.97|6866.97|6880.08|6880.08|6866.71|6866.71|0
1607701800000|2020-12-11 15:50:00|6865.7|6865.7|6872.23|6872.23|6873.78|6873.78|6865.7|6865.7|0
1607702100000|2020-12-11 15:55:00|6870.97|6870.97|6871.63|6871.63|6873.64|6873.64|6869.42|6869.42|0
1607702400000|2020-12-11 16:00:00|6871.25|6871.25|6876.84|6876.84|6878.68|6878.68|6869.11|6869.11|0
1607702700000|2020-12-11 16:05:00|6876.79|6876.79|6885.96|6885.96|6886.34|6886.34|6876.79|6876.79|0
1607703000000|2020-12-11 16:10:00|6885.58|6885.58|6889.32|6889.32|6889.32|6889.32|6881.86|6881.86|0
1607703300000|2020-12-11 16:15:00|6889.21|6889.21|6887.16|6887.16|6890.21|6890.21|6883.22|6883.22|0
1607703600000|2020-12-11 16:20:00|6887.73|6887.73|6878.94|6878.94|6887.73|6887.73|6877.11|6877.11|0
1607703900000|2020-12-11 16:25:00|6879.32|6879.32|6876.76|6876.76|6882.76|6882.76|6868.47|6868.47|0
1607933700000|2020-12-14 08:15:00|7025.56|7025.56|7038.72|7038.72|7042.77|7042.77|7022.76|7022.76|0
1607934000000|2020-12-14 08:20:00|7039.29|7039.29|7016.7|7016.7|7047.01|7047.01|7016.7|7016.7|0
1607934300000|2020-12-14 08:25:00|7019|7019|7024.02|7024.02|7027.48|7027.48|7004.23|7004.23|0
1607934600000|2020-12-14 08:30:00|7024.59|7024.59|7038.91|7038.91|7041.2|7041.2|7024.59|7024.59|0
1607934900000|2020-12-14 08:35:00|7039.29|7039.29|7043.86|7043.86|7043.98|7043.98|7029.68|7029.68|0
1607935200000|2020-12-14 08:40:00|7043.75|7043.75|7038.2|7038.2|7045.01|7045.01|7036.73|7036.73|0
1607935500000|2020-12-14 08:45:00|7038.58|7038.58|7027.61|7027.61|7039.05|7039.05|7021.04|7021.04|0
1607935800000|2020-12-14 08:50:00|7027.82|7027.82|7024.67|7024.67|7032.22|7032.22|7023.51|7023.51|0
1607936100000|2020-12-14 08:55:00|7023.4|7023.4|7027.85|7027.85|7027.85|7027.85|7016.64|7016.64|0
1607936400000|2020-12-14 09:00:00|7028.23|7028.23|7035.84|7035.84|7040.37|7040.37|7028.23|7028.23|0
1607936700000|2020-12-14 09:05:00|7035.27|7035.27|7021.89|7021.89|7035.27|7035.27|7018.14|7018.14|0
1607937000000|2020-12-14 09:10:00|7021.51|7021.51|7011.85|7011.85|7021.51|7021.51|7011.24|7011.24|0
1607937300000|2020-12-14 09:15:00|7012.23|7012.23|7019.67|7019.67|7019.67|7019.67|7012.23|7012.23|0
1607937600000|2020-12-14 09:20:00|7018.41|7018.41|7010.45|7010.45|7018.41|7018.41|7005.22|7005.22|0
1607937900000|2020-12-14 09:25:00|7010.3|7010.3|7009.78|7009.78|7014.78|7014.78|7009.78|7009.78|0
1607938200000|2020-12-14 09:30:00|7009.21|7009.21|6997.08|6997.08|7009.21|7009.21|6995.92|6995.92|0
1607938500000|2020-12-14 09:35:00|6996.98|6996.98|7013.32|7013.32|7019.07|7019.07|6995.98|6995.98|0
1607938800000|2020-12-14 09:40:00|7013.42|7013.42|7017.37|7017.37|7017.37|7017.37|7009.09|7009.09|0
1607939100000|2020-12-14 09:45:00|7017.22|7017.22|7003.71|7003.71|7019.94|7019.94|7003.71|7003.71|0
1607939400000|2020-12-14 09:50:00|7004.86|7004.86|7011.12|7011.12|7013.47|7013.47|7001.93|7001.93|0
1607939700000|2020-12-14 09:55:00|7011.38|7011.38|7009.55|7009.55|7013.64|7013.64|7009.55|7009.55|0
1607940000000|2020-12-14 10:00:00|7008.98|7008.98|7005.78|7005.78|7010.02|7010.02|7002.79|7002.79|0
1607940300000|2020-12-14 10:05:00|7006.08|7006.08|7017.14|7017.14|7017.14|7017.14|7006.08|7006.08|0
1607940600000|2020-12-14 10:10:00|7015.88|7015.88|7019.39|7019.39|7019.75|7019.75|7014.33|7014.33|0
1607940900000|2020-12-14 10:15:00|7019.65|7019.65|7020.52|7020.52|7021.85|7021.85|7018.4|7018.4|0
1607941200000|2020-12-14 10:20:00|7020.42|7020.42|7019.14|7019.14|7022.05|7022.05|7018.22|7018.22|0
1607941500000|2020-12-14 10:25:00|7018.76|7018.76|7025.47|7025.47|7032.16|7032.16|7018.76|7018.76|0
1607941800000|2020-12-14 10:30:00|7026.74|7026.74|7029.4|7029.4|7032.45|7032.45|7026.53|7026.53|0
1607942100000|2020-12-14 10:35:00|7028.88|7028.88|7028.39|7028.39|7029.66|7029.66|7023.82|7023.82|0
1607942400000|2020-12-14 10:40:00|7028.77|7028.77|7035.44|7035.44|7035.44|7035.44|7028.36|7028.36|0
1607942700000|2020-12-14 10:45:00|7035.82|7035.82|7034.34|7034.34|7037.42|7037.42|7034.11|7034.11|0
1607943000000|2020-12-14 10:50:00|7034.45|7034.45|7030.66|7030.66|7035.02|7035.02|7029.13|7029.13|0
1607943300000|2020-12-14 10:55:00|7030.76|7030.76|7022.54|7022.54|7030.76|7030.76|7020.94|7020.94|0
1607943600000|2020-12-14 11:00:00|7022.65|7022.65|7031.02|7031.02|7031.6|7031.6|7013.81|7013.81|0
1607943900000|2020-12-14 11:05:00|7031.98|7031.98|7037.12|7037.12|7043.1|7043.1|7030.76|7030.76|0
1607944200000|2020-12-14 11:10:00|7037.5|7037.5|7048|7048|7048|7048|7034.39|7034.39|0
1607944500000|2020-12-14 11:15:00|7049.15|7049.15|7057.99|7057.99|7059.94|7059.94|7048.57|7048.57|0
1607944800000|2020-12-14 11:20:00|7058.56|7058.56|7054.71|7054.71|7060.59|7060.59|7050.39|7050.39|0
1607945100000|2020-12-14 11:25:00|7054.81|7054.81|7060|7060|7060.63|7060.63|7051.68|7051.68|0
1607945400000|2020-12-14 11:30:00|7060.38|7060.38|7067.81|7067.81|7073.29|7073.29|7060|7060|0
1607945700000|2020-12-14 11:35:00|7068.96|7068.96|7065.5|7065.5|7069.36|7069.36|7065.48|7065.48|0
1607946000000|2020-12-14 11:40:00|7066.77|7066.77|7063.2|7063.2|7066.77|7066.77|7054.61|7054.61|0
1607946300000|2020-12-14 11:45:00|7062.63|7062.63|7047.94|7047.94|7063.79|7063.79|7047.94|7047.94|0
1607946600000|2020-12-14 11:50:00|7047.37|7047.37|7042.16|7042.16|7048.45|7048.45|7041.32|7041.32|0
1607946900000|2020-12-14 11:55:00|7043.43|7043.43|7051.72|7051.72|7052.99|7052.99|7042.23|7042.23|0
1607947200000|2020-12-14 12:00:00|7052.3|7052.3|7033.79|7033.79|7052.99|7052.99|7033.22|7033.22|0
1607947500000|2020-12-14 12:05:00|7033.58|7033.58|7031.09|7031.09|7035.44|7035.44|7031.09|7031.09|0
1607947800000|2020-12-14 12:10:00|7030.52|7030.52|7032.98|7032.98|7034.96|7034.96|7029.25|7029.25|0
1607948100000|2020-12-14 12:15:00|7032.58|7032.58|7029.27|7029.27|7032.58|7032.58|7026.58|7026.58|0
1607948400000|2020-12-14 12:20:00|7029.38|7029.38|7031.22|7031.22|7031.32|7031.32|7025.99|7025.99|0
1607948700000|2020-12-14 12:25:00|7031.32|7031.32|7028.03|7028.03|7032.06|7032.06|7025.48|7025.48|0
1607949000000|2020-12-14 12:30:00|7029.3|7029.3|7025.39|7025.39|7031.52|7031.52|7025.39|7025.39|0
1607949300000|2020-12-14 12:35:00|7025.13|7025.13|7021.37|7021.37|7025.89|7025.89|7016.09|7016.09|0
1607949600000|2020-12-14 12:40:00|7021.75|7021.75|7017.27|7017.27|7021.75|7021.75|7016.72|7016.72|0
1607949900000|2020-12-14 12:45:00|7019.8|7019.8|7026.78|7026.78|7026.95|7026.95|7019.8|7019.8|0
1607950200000|2020-12-14 12:50:00|7025.51|7025.51|7019.3|7019.3|7025.51|7025.51|7016.86|7016.86|0
1607950500000|2020-12-14 12:55:00|7018.92|7018.92|7019|7019|7021.05|7021.05|7018.41|7018.41|0
1607950800000|2020-12-14 13:00:00|7021.53|7021.53|7021.47|7021.47|7032.24|7032.24|7020.2|7020.2|0
1607951100000|2020-12-14 13:05:00|7018.02|7018.02|7010.89|7010.89|7019.17|7019.17|7009.24|7009.24|0
1607951400000|2020-12-14 13:10:00|7010.51|7010.51|6996.38|6996.38|7010.51|7010.51|6996.38|6996.38|0
1607951700000|2020-12-14 13:15:00|6995.81|6995.81|6988.56|6988.56|6996.93|6996.93|6987.23|6987.23|0
1607952000000|2020-12-14 13:20:00|6988.35|6988.35|6994.74|6994.74|6997.27|6997.27|6987.78|6987.78|0
1607952300000|2020-12-14 13:25:00|6994.16|6994.16|7005.84|7005.84|7009.63|7009.63|6993.65|6993.65|0
1607952600000|2020-12-14 13:30:00|7005.46|7005.46|7004.49|7004.49|7009.35|7009.35|7004.49|7004.49|0
1607952900000|2020-12-14 13:35:00|7003.92|7003.92|7002.12|7002.12|7006.03|7006.03|7001.48|7001.48|0
1607953200000|2020-12-14 13:40:00|7002.23|7002.23|7005.96|7005.96|7007.48|7007.48|7001.21|7001.21|0
1607953500000|2020-12-14 13:45:00|7005.85|7005.85|7006.33|7006.33|7008.34|7008.34|7001.64|7001.64|0
1607953800000|2020-12-14 13:50:00|7006.28|7006.28|7009.92|7009.92|7009.92|7009.92|7000.3|7000.3|0
1607954100000|2020-12-14 13:55:00|7008.65|7008.65|7012.11|7012.11|7016.36|7016.36|7001.74|7001.74|0
1607954400000|2020-12-14 14:00:00|7012.49|7012.49|6997.51|6997.51|7012.49|7012.49|6995.99|6995.99|0
1607954700000|2020-12-14 14:05:00|6997.13|6997.13|7002.62|7002.62|7003.21|7003.21|6996.45|6996.45|0
1607955000000|2020-12-14 14:10:00|7003.38|7003.38|6998.74|6998.74|7004.55|7004.55|6998.74|6998.74|0
1607955300000|2020-12-14 14:15:00|6998.63|6998.63|6997.8|6997.8|6998.96|6998.96|6996.36|6996.36|0
1607955600000|2020-12-14 14:20:00|6996.53|6996.53|6986.26|6986.26|7001.22|7001.22|6984.99|6984.99|0
1607955900000|2020-12-14 14:25:00|6985.68|6985.68|6985.52|6985.52|6991.4|6991.4|6983.1|6983.1|0
1607956200000|2020-12-14 14:30:00|6984.95|6984.95|6977.78|6977.78|6991.62|6991.62|6977.78|6977.78|0
1607956500000|2020-12-14 14:35:00|6978.16|6978.16|6982.01|6982.01|6982.01|6982.01|6966.95|6966.95|0
1607956800000|2020-12-14 14:40:00|6981.63|6981.63|6969.45|6969.45|6981.63|6981.63|6969.45|6969.45|0
1607957100000|2020-12-14 14:45:00|6968.87|6968.87|6969.64|6969.64|6970.26|6970.26|6962.9|6962.9|0
1607957400000|2020-12-14 14:50:00|6970.21|6970.21|6953.17|6953.17|6972.08|6972.08|6947.38|6947.38|0
1607957700000|2020-12-14 14:55:00|6953.06|6953.06|6971.74|6971.74|6971.74|6971.74|6952.75|6952.75|0
1607958000000|2020-12-14 15:00:00|6972|6972|6961.14|6961.14|6973.17|6973.17|6958.67|6958.67|0
1607958300000|2020-12-14 15:05:00|6958.92|6958.92|6976.59|6976.59|6977.55|6977.55|6956.69|6956.69|0
1607958600000|2020-12-14 15:10:00|6974.06|6974.06|6981.36|6981.36|6981.57|6981.57|6970.84|6970.84|0
1607958900000|2020-12-14 15:15:00|6982.62|6982.62|6997.69|6997.69|7003.3|7003.3|6982.62|6982.62|0
1607959200000|2020-12-14 15:20:00|6997.31|6997.31|6993.51|6993.51|6997.31|6997.31|6987.78|6987.78|0
1607959500000|2020-12-14 15:25:00|6992.93|6992.93|7001.28|7001.28|7005.62|7005.62|6992.55|6992.55|0
1607959800000|2020-12-14 15:30:00|7001.02|7001.02|7020.86|7020.86|7023.09|7023.09|6999.89|6999.89|0
1607960100000|2020-12-14 15:35:00|7020.76|7020.76|7004.66|7004.66|7020.76|7020.76|7001.24|7001.24|0
1607960400000|2020-12-14 15:40:00|7005.04|7005.04|6995.15|6995.15|7006.31|7006.31|6995.15|6995.15|0
1607960700000|2020-12-14 15:45:00|6995.41|6995.41|6987.62|6987.62|6995.51|6995.51|6987.62|6987.62|0
1607961000000|2020-12-14 15:50:00|6987.04|6987.04|6973.59|6973.59|6987.04|6987.04|6968.93|6968.93|0
1607961300000|2020-12-14 15:55:00|6973.97|6973.97|6962.74|6962.74|6973.97|6973.97|6962.74|6962.74|0
1607961600000|2020-12-14 16:00:00|6961.47|6961.47|6963.37|6963.37|6963.37|6963.37|6955.09|6955.09|0
1607961900000|2020-12-14 16:05:00|6964.64|6964.64|6962.63|6962.63|6967.05|6967.05|6959.39|6959.39|0
1607962200000|2020-12-14 16:10:00|6962.37|6962.37|6957.4|6957.4|6967.53|6967.53|6957.4|6957.4|0
1607962500000|2020-12-14 16:15:00|6957.51|6957.51|6968.07|6968.07|6968.07|6968.07|6957.51|6957.51|0
1607962800000|2020-12-14 16:20:00|6968.64|6968.64|6963.21|6963.21|6968.64|6968.64|6960.74|6960.74|0
1607963100000|2020-12-14 16:25:00|6963.1|6963.1|6955.59|6955.59|6971.78|6971.78|6955.01|6955.01|0
1608020100000|2020-12-15 08:15:00|6983.37|6983.37|6977.78|6977.78|6983.37|6983.37|6961.38|6961.38|0
1608020400000|2020-12-15 08:20:00|6978.03|6978.03|6973.5|6973.5|6987.34|6987.34|6973.5|6973.5|0
1608020700000|2020-12-15 08:25:00|6973.88|6973.88|6975.18|6975.18|6977.86|6977.86|6966.54|6966.54|0
1608021000000|2020-12-15 08:30:00|6973.92|6973.92|6971.6|6971.6|6992.23|6992.23|6971.15|6971.15|0
1608021300000|2020-12-15 08:35:00|6972.87|6972.87|6971.56|6971.56|6975.11|6975.11|6969.52|6969.52|0
1608021600000|2020-12-15 08:40:00|6969.83|6969.83|6968.37|6968.37|6970.36|6970.36|6960.12|6960.12|0
1608021900000|2020-12-15 08:45:00|6970.4|6970.4|6974.04|6974.04|6976.01|6976.01|6970.4|6970.4|0
1608022200000|2020-12-15 08:50:00|6973.47|6973.47|6997.53|6997.53|6997.53|6997.53|6972.66|6972.66|0
1608022500000|2020-12-15 08:55:00|6997.63|6997.63|7015.72|7015.72|7018.2|7018.2|6994.4|6994.4|0
1608022800000|2020-12-15 09:00:00|7014.45|7014.45|7024.28|7024.28|7026|7026|7014.35|7014.35|0
1608023100000|2020-12-15 09:05:00|7024.66|7024.66|7025.48|7025.48|7038.31|7038.31|7024.56|7024.56|0
1608023400000|2020-12-15 09:10:00|7026.74|7026.74|7021.21|7021.21|7033.8|7033.8|7021.21|7021.21|0
1608023700000|2020-12-15 09:15:00|7021.47|7021.47|7021.7|7021.7|7027.52|7027.52|7019.86|7019.86|0
1608024000000|2020-12-15 09:20:00|7022.46|7022.46|7028.49|7028.49|7028.71|7028.71|7021.06|7021.06|0
1608024300000|2020-12-15 09:25:00|7027.22|7027.22|7029.43|7029.43|7029.64|7029.64|7025.88|7025.88|0
1608024600000|2020-12-15 09:30:00|7029.81|7029.81|7043.61|7043.61|7047.99|7047.99|7029.81|7029.81|0
1608024900000|2020-12-15 09:35:00|7043.23|7043.23|7042.04|7042.04|7049.02|7049.02|7042.04|7042.04|0
1608025200000|2020-12-15 09:40:00|7040.13|7040.13|7027.71|7027.71|7040.13|7040.13|7025.26|7025.26|0
1608025500000|2020-12-15 09:45:00|7027.96|7027.96|7033.59|7033.59|7033.59|7033.59|7027.96|7027.96|0
1608025800000|2020-12-15 09:50:00|7033.33|7033.33|7028.01|7028.01|7033.65|7033.65|7025.09|7025.09|0
1608026100000|2020-12-15 09:55:00|7026.86|7026.86|7032.6|7032.6|7032.6|7032.6|7022.44|7022.44|0
1608026400000|2020-12-15 10:00:00|7033.11|7033.11|7030.57|7030.57|7036.16|7036.16|7030.57|7030.57|0
1608026700000|2020-12-15 10:05:00|7030.68|7030.68|7024.4|7024.4|7030.68|7030.68|7022.76|7022.76|0
1608027000000|2020-12-15 10:10:00|7024.02|7024.02|7027.04|7027.04|7027.73|7027.73|7020.76|7020.76|0
1608027300000|2020-12-15 10:15:00|7027.09|7027.09|7030.71|7030.71|7033.31|7033.31|7024.51|7024.51|0
1608027600000|2020-12-15 10:20:00|7031.86|7031.86|7019.88|7019.88|7031.86|7031.86|7018.03|7018.03|0
1608027900000|2020-12-15 10:25:00|7021.14|7021.14|7010.47|7010.47|7021.83|7021.83|7009|7009|0
1608028200000|2020-12-15 10:30:00|7010.85|7010.85|7021.63|7021.63|7021.63|7021.63|7008.83|7008.83|0
1608028500000|2020-12-15 10:35:00|7023.93|7023.93|7029.68|7029.68|7034.29|7034.29|7023.93|7023.93|0
1608028800000|2020-12-15 10:40:00|7028.41|7028.41|7021.47|7021.47|7028.41|7028.41|7020.18|7020.18|0
1608029100000|2020-12-15 10:45:00|7022.74|7022.74|7012.94|7012.94|7024.31|7024.31|7012.94|7012.94|0
1608029400000|2020-12-15 10:50:00|7013.32|7013.32|7010.51|7010.51|7013.89|7013.89|7007.98|7007.98|0
1608029700000|2020-12-15 10:55:00|7011.78|7011.78|7016.27|7016.27|7018.54|7018.54|7011.78|7011.78|0
1608030000000|2020-12-15 11:00:00|7016.38|7016.38|7014.58|7014.58|7019.68|7019.68|7014.58|7014.58|0
1608030300000|2020-12-15 11:05:00|7013.62|7013.62|7013.7|7013.7|7015.08|7015.08|7011.71|7011.71|0
1608030600000|2020-12-15 11:10:00|7014.28|7014.28|7016.23|7016.23|7016.49|7016.49|7013.7|7013.7|0
1608030900000|2020-12-15 11:15:00|7016.02|7016.02|7017.55|7017.55|7017.55|7017.55|7011.82|7011.82|0
1608031200000|2020-12-15 11:20:00|7017.45|7017.45|7013.74|7013.74|7019.67|7019.67|7008.28|7008.28|0
1608031500000|2020-12-15 11:25:00|7012.59|7012.59|6995.33|6995.33|7012.59|7012.59|6995.33|6995.33|0
1608031800000|2020-12-15 11:30:00|6995.71|6995.71|6994.93|6994.93|6997.79|6997.79|6991.13|6991.13|0
1608032100000|2020-12-15 11:35:00|6995.19|6995.19|6985.07|6985.07|6996.14|6996.14|6985.07|6985.07|0
1608032400000|2020-12-15 11:40:00|6984.69|6984.69|6977.39|6977.39|6984.69|6984.69|6972.46|6972.46|0
1608032700000|2020-12-15 11:45:00|6977.91|6977.91|6972.42|6972.42|6979.13|6979.13|6968.95|6968.95|0
1608033000000|2020-12-15 11:50:00|6973.69|6973.69|6986.19|6986.19|6988.05|6988.05|6971.95|6971.95|0
1608033300000|2020-12-15 11:55:00|6986.45|6986.45|6978.69|6978.69|6991.82|6991.82|6977.17|6977.17|0
1608033600000|2020-12-15 12:00:00|6979.27|6979.27|6999.55|6999.55|7000.89|7000.89|6978|6978|0
1608033900000|2020-12-15 12:05:00|6999.17|6999.17|6995.97|6995.97|6999.17|6999.17|6994.09|6994.09|0
1608034200000|2020-12-15 12:10:00|6994.7|6994.7|6992.17|6992.17|6994.7|6994.7|6987.11|6987.11|0
1608034500000|2020-12-15 12:15:00|6991.6|6991.6|6981.84|6981.84|6991.6|6991.6|6977.46|6977.46|0
1608034800000|2020-12-15 12:20:00|6981.26|6981.26|6974.36|6974.36|6981.26|6981.26|6974.36|6974.36|0
1608035100000|2020-12-15 12:25:00|6976.89|6976.89|6973.4|6973.4|6978.21|6978.21|6971.66|6971.66|0
1608035400000|2020-12-15 12:30:00|6974.66|6974.66|6962.78|6962.78|6975.93|6975.93|6962.53|6962.53|0
1608035700000|2020-12-15 12:35:00|6962.99|6962.99|6970.5|6970.5|6975.42|6975.42|6962.99|6962.99|0
1608036000000|2020-12-15 12:40:00|6970.75|6970.75|6966.15|6966.15|6975.4|6975.4|6964.33|6964.33|0
1608036300000|2020-12-15 12:45:00|6965.9|6965.9|6959.78|6959.78|6965.9|6965.9|6957.68|6957.68|0
1608036600000|2020-12-15 12:50:00|6959.2|6959.2|6949.49|6949.49|6960.93|6960.93|6949.49|6949.49|0
1608036900000|2020-12-15 12:55:00|6950.75|6950.75|6950.81|6950.81|6954.1|6954.1|6950.06|6950.06|0
1608037200000|2020-12-15 13:00:00|6949.66|6949.66|6940.47|6940.47|6950.61|6950.61|6936.99|6936.99|0
1608037500000|2020-12-15 13:05:00|6940.58|6940.58|6945.34|6945.34|6949.02|6949.02|6936.85|6936.85|0
1608037800000|2020-12-15 13:10:00|6945.23|6945.23|6943.25|6943.25|6945.34|6945.34|6941.34|6941.34|0
1608038100000|2020-12-15 13:15:00|6945.78|6945.78|6949.04|6949.04|6949.04|6949.04|6942.28|6942.28|0
1608038400000|2020-12-15 13:20:00|6950.3|6950.3|6955.83|6955.83|6960.56|6960.56|6950.3|6950.3|0
1608038700000|2020-12-15 13:25:00|6955.45|6955.45|6961.28|6961.28|6963.82|6963.82|6953.03|6953.03|0
1608039000000|2020-12-15 13:30:00|6960.7|6960.7|6982.61|6982.61|6983.18|6983.18|6958.86|6958.86|0
1608039300000|2020-12-15 13:35:00|6982.35|6982.35|6977.43|6977.43|6982.35|6982.35|6975.93|6975.93|0
1608039600000|2020-12-15 13:40:00|6977.81|6977.81|6972.22|6972.22|6979.83|6979.83|6969.97|6969.97|0
1608039900000|2020-12-15 13:45:00|6972.11|6972.11|6967.7|6967.7|6973.83|6973.83|6967.23|6967.23|0
1608040200000|2020-12-15 13:50:00|6968.08|6968.08|6983.23|6983.23|6984.69|6984.69|6968.08|6968.08|0
1608040500000|2020-12-15 13:55:00|6983.13|6983.13|6980.34|6980.34|6983.13|6983.13|6978.4|6978.4|0
1608040800000|2020-12-15 14:00:00|6980.39|6980.39|6985.73|6985.73|6987.68|6987.68|6980.39|6980.39|0
1608041100000|2020-12-15 14:05:00|6985.35|6985.35|6984.57|6984.57|6989.48|6989.48|6983.97|6983.97|0
1608041400000|2020-12-15 14:10:00|6984.52|6984.52|6982.18|6982.18|6984.52|6984.52|6976.45|6976.45|0
1608041700000|2020-12-15 14:15:00|6982.56|6982.56|6981.28|6981.28|6984.03|6984.03|6981.28|6981.28|0
1608042000000|2020-12-15 14:20:00|6982.05|6982.05|6970.51|6970.51|6982.05|6982.05|6969.76|6969.76|0
1608042300000|2020-12-15 14:25:00|6970.76|6970.76|6988.2|6988.2|6992.37|6992.37|6970.76|6970.76|0
1608042600000|2020-12-15 14:30:00|6987.63|6987.63|6988.94|6988.94|6989.71|6989.71|6979.96|6979.96|0
1608042900000|2020-12-15 14:35:00|6989.19|6989.19|6992.17|6992.17|7001.22|7001.22|6988.68|6988.68|0
1608043200000|2020-12-15 14:40:00|6991.59|6991.59|6980.93|6980.93|6991.59|6991.59|6980.69|6980.69|0
1608043500000|2020-12-15 14:45:00|6980.17|6980.17|6965.39|6965.39|6980.17|6980.17|6963.94|6963.94|0
1608043800000|2020-12-15 14:50:00|6965.5|6965.5|6977.8|6977.8|6980.8|6980.8|6961.54|6961.54|0
1608044100000|2020-12-15 14:55:00|6977.22|6977.22|6971.9|6971.9|6980.59|6980.59|6969.26|6969.26|0
1608044400000|2020-12-15 15:00:00|6972.66|6972.66|6975.98|6975.98|6986.84|6986.84|6972.66|6972.66|0
1608044700000|2020-12-15 15:05:00|6980.05|6980.05|6971|6971|6989.69|6989.69|6971|6971|0
1608045000000|2020-12-15 15:10:00|6969.73|6969.73|6970.79|6970.79|6980.37|6980.37|6967.73|6967.73|0
1608045300000|2020-12-15 15:15:00|6970.64|6970.64|6977.65|6977.65|6979.87|6979.87|6969.63|6969.63|0
1608045600000|2020-12-15 15:20:00|6977.08|6977.08|6973.99|6973.99|6977.08|6977.08|6972|6972|0
1608045900000|2020-12-15 15:25:00|6973.41|6973.41|6968.53|6968.53|6974.56|6974.56|6961.99|6961.99|0
1608046200000|2020-12-15 15:30:00|6967.27|6967.27|6987.02|6987.02|6987.02|6987.02|6966.69|6966.69|0
1608046500000|2020-12-15 15:35:00|6987.59|6987.59|6968.52|6968.52|6990.07|6990.07|6966.39|6966.39|0
1608046800000|2020-12-15 15:40:00|6969.1|6969.1|6984.01|6984.01|6989.43|6989.43|6969.1|6969.1|0
1608047100000|2020-12-15 15:45:00|6984.58|6984.58|6997.56|6997.56|6997.56|6997.56|6983.94|6983.94|0
1608047400000|2020-12-15 15:50:00|6997.82|6997.82|7008|7008|7009.53|7009.53|6996.79|6996.79|0
1608047700000|2020-12-15 15:55:00|7007.42|7007.42|7009.68|7009.68|7011.9|7011.9|7004.24|7004.24|0
1608048000000|2020-12-15 16:00:00|7010.94|7010.94|7007.83|7007.83|7015.89|7015.89|7005.23|7005.23|0
1608048300000|2020-12-15 16:05:00|7007.25|7007.25|7035.32|7035.32|7035.32|7035.32|7004.08|7004.08|0
1608048600000|2020-12-15 16:10:00|7035.7|7035.7|7046.66|7046.66|7049.2|7049.2|7033.61|7033.61|0
1608048900000|2020-12-15 16:15:00|7046.61|7046.61|7053.11|7053.11|7054.37|7054.37|7046.46|7046.46|0
1608049200000|2020-12-15 16:20:00|7053.16|7053.16|7065.06|7065.06|7065.06|7065.06|7053.16|7053.16|0
1608049500000|2020-12-15 16:25:00|7065.11|7065.11|7067.57|7067.57|7071.58|7071.58|7062.74|7062.74|0
1608106500000|2020-12-16 08:15:00|7106.5|7106.5|7133.87|7133.87|7134.08|7134.08|7106.5|7106.5|0
1608106800000|2020-12-16 08:20:00|7134.08|7134.08|7124.64|7124.64|7140.99|7140.99|7124.64|7124.64|0
1608107100000|2020-12-16 08:25:00|7124.38|7124.38|7130.68|7130.68|7131.84|7131.84|7117.76|7117.76|0
1608107400000|2020-12-16 08:30:00|7134.24|7134.24|7154.18|7154.18|7154.18|7154.18|7134.24|7134.24|0
1608107700000|2020-12-16 08:35:00|7153.8|7153.8|7140.45|7140.45|7154.31|7154.31|7138.73|7138.73|0
1608108000000|2020-12-16 08:40:00|7139.88|7139.88|7145.32|7145.32|7151.6|7151.6|7138.73|7138.73|0
1608108300000|2020-12-16 08:45:00|7145.58|7145.58|7169.26|7169.26|7171.79|7171.79|7145.58|7145.58|0
1608108600000|2020-12-16 08:50:00|7168.69|7168.69|7173.89|7173.89|7174.1|7174.1|7159.27|7159.27|0
1608108900000|2020-12-16 08:55:00|7176|7176|7172.32|7172.32|7177.22|7177.22|7170.88|7170.88|0
1608109200000|2020-12-16 09:00:00|7171.43|7171.43|7176.56|7176.56|7179.05|7179.05|7161.25|7161.25|0
1608109500000|2020-12-16 09:05:00|7177.71|7177.71|7176.84|7176.84|7186.68|7186.68|7175.2|7175.2|0
1608109800000|2020-12-16 09:10:00|7177.42|7177.42|7177.93|7177.93|7178.48|7178.48|7169.62|7169.62|0
1608110100000|2020-12-16 09:15:00|7177.67|7177.67|7177.84|7177.84|7178.98|7178.98|7171.6|7171.6|0
1608110400000|2020-12-16 09:20:00|7177.46|7177.46|7183.33|7183.33|7183.44|7183.44|7175.26|7175.26|0
1608110700000|2020-12-16 09:25:00|7183.28|7183.28|7183.69|7183.69|7184.3|7184.3|7178.15|7178.15|0
1608111000000|2020-12-16 09:30:00|7183.79|7183.79|7178.25|7178.25|7190.09|7190.09|7178.25|7178.25|0
1608111300000|2020-12-16 09:35:00|7179.52|7179.52|7185.73|7185.73|7187.93|7187.93|7178.37|7178.37|0
1608111600000|2020-12-16 09:40:00|7185.62|7185.62|7186.99|7186.99|7192.54|7192.54|7185.62|7185.62|0
1608111900000|2020-12-16 09:45:00|7186.89|7186.89|7195.08|7195.08|7195.08|7195.08|7186.4|7186.4|0
1608112200000|2020-12-16 09:50:00|7195.46|7195.46|7190.24|7190.24|7197.59|7197.59|7185.1|7185.1|0
1608112500000|2020-12-16 09:55:00|7190.82|7190.82|7197.26|7197.26|7197.26|7197.26|7189.18|7189.18|0
1608112800000|2020-12-16 10:00:00|7197.64|7197.64|7186.41|7186.41|7197.84|7197.84|7186.41|7186.41|0
1608113100000|2020-12-16 10:05:00|7186.79|7186.79|7181.99|7181.99|7188.12|7188.12|7177.49|7177.49|0
1608113400000|2020-12-16 10:10:00|7182.75|7182.75|7182.11|7182.11|7184.72|7184.72|7179.99|7179.99|0
1608113700000|2020-12-16 10:15:00|7181.73|7181.73|7183.06|7183.06|7185.59|7185.59|7181.69|7181.69|0
1608114000000|2020-12-16 10:20:00|7182.91|7182.91|7188.17|7188.17|7190.39|7190.39|7182.91|7182.91|0
1608114300000|2020-12-16 10:25:00|7188.43|7188.43|7196.41|7196.41|7199.06|7199.06|7185.53|7185.53|0
1608114600000|2020-12-16 10:30:00|7195.26|7195.26|7181.93|7181.93|7195.26|7195.26|7179.64|7179.64|0
1608114900000|2020-12-16 10:35:00|7178.13|7178.13|7176.28|7176.28|7179.4|7179.4|7174.81|7174.81|0
1608115200000|2020-12-16 10:40:00|7175.77|7175.77|7173.31|7173.31|7175.77|7175.77|7166.66|7166.66|0
1608115500000|2020-12-16 10:45:00|7172.74|7172.74|7173.76|7173.76|7176.5|7176.5|7171|7171|0
1608115800000|2020-12-16 10:50:00|7176.29|7176.29|7175.6|7175.6|7178.13|7178.13|7172.23|7172.23|0
1608116100000|2020-12-16 10:55:00|7176.17|7176.17|7182.55|7182.55|7184.34|7184.34|7173.28|7173.28|0
1608116400000|2020-12-16 11:00:00|7182.65|7182.65|7181.24|7181.24|7188.62|7188.62|7181.24|7181.24|0
1608116700000|2020-12-16 11:05:00|7181.62|7181.62|7186.62|7186.62|7186.62|7186.62|7176.44|7176.44|0
1608117000000|2020-12-16 11:10:00|7187.2|7187.2|7190.6|7190.6|7190.6|7190.6|7184.07|7184.07|0
1608117300000|2020-12-16 11:15:00|7190.85|7190.85|7196.9|7196.9|7198.69|7198.69|7188.7|7188.7|0
1608117600000|2020-12-16 11:20:00|7197.11|7197.11|7210.45|7210.45|7212.26|7212.26|7197.11|7197.11|0
1608117900000|2020-12-16 11:25:00|7210.7|7210.7|7204.3|7204.3|7210.7|7210.7|7204.3|7204.3|0
1608118200000|2020-12-16 11:30:00|7204.19|7204.19|7207.44|7207.44|7211.93|7211.93|7203.04|7203.04|0
1608118500000|2020-12-16 11:35:00|7207.33|7207.33|7205.82|7205.82|7216.4|7216.4|7205.62|7205.62|0
1608118800000|2020-12-16 11:40:00|7205.44|7205.44|7202.81|7202.81|7205.44|7205.44|7196.78|7196.78|0
1608119100000|2020-12-16 11:45:00|7204.07|7204.07|7205.61|7205.61|7205.61|7205.61|7199.21|7199.21|0
1608119400000|2020-12-16 11:50:00|7206.18|7206.18|7207.9|7207.9|7211.99|7211.99|7204.26|7204.26|0
1608119700000|2020-12-16 11:55:00|7207.79|7207.79|7210.15|7210.15|7210.81|7210.81|7206.37|7206.37|0
1608120000000|2020-12-16 12:00:00|7209.38|7209.38|7204.14|7204.14|7209.76|7209.76|7193.93|7193.93|0
1608120300000|2020-12-16 12:05:00|7204.35|7204.35|7207.62|7207.62|7208.75|7208.75|7201.82|7201.82|0
1608120600000|2020-12-16 12:10:00|7208|7208|7211.43|7211.43|7213.25|7213.25|7208|7208|0
1608120900000|2020-12-16 12:15:00|7210.86|7210.86|7211.7|7211.7|7212.79|7212.79|7209.9|7209.9|0
1608121200000|2020-12-16 12:20:00|7211.81|7211.81|7205.52|7205.52|7214.73|7214.73|7204.37|7204.37|0
1608121500000|2020-12-16 12:25:00|7205.77|7205.77|7208.45|7208.45|7209.68|7209.68|7205.06|7205.06|0
1608121800000|2020-12-16 12:30:00|7207.19|7207.19|7208.26|7208.26|7211.68|7211.68|7205.78|7205.78|0
1608122100000|2020-12-16 12:35:00|7208.52|7208.52|7198.75|7198.75|7209.1|7209.1|7198.75|7198.75|0
1608122400000|2020-12-16 12:40:00|7197.99|7197.99|7197.64|7197.64|7202.12|7202.12|7195.76|7195.76|0
1608122700000|2020-12-16 12:45:00|7197.26|7197.26|7190.92|7190.92|7198.57|7198.57|7190.78|7190.78|0
1608123000000|2020-12-16 12:50:00|7189.65|7189.65|7184.61|7184.61|7189.65|7189.65|7182.71|7182.71|0
1608123300000|2020-12-16 12:55:00|7184.56|7184.56|7197.19|7197.19|7197.19|7197.19|7183.42|7183.42|0
1608123600000|2020-12-16 13:00:00|7198.45|7198.45|7194.91|7194.91|7198.45|7198.45|7194.08|7194.08|0
1608123900000|2020-12-16 13:05:00|7195.29|7195.29|7187.25|7187.25|7196.23|7196.23|7185.81|7185.81|0
1608124200000|2020-12-16 13:10:00|7186.68|7186.68|7189.62|7189.62|7189.62|7189.62|7179.52|7179.52|0
1608124500000|2020-12-16 13:15:00|7189.52|7189.52|7183.65|7183.65|7195.87|7195.87|7183.65|7183.65|0
1608124800000|2020-12-16 13:20:00|7182.39|7182.39|7178.82|7178.82|7182.78|7182.78|7178.82|7178.82|0
1608125100000|2020-12-16 13:25:00|7181.42|7181.42|7178.34|7178.34|7182.62|7182.62|7178.34|7178.34|0
1608125400000|2020-12-16 13:30:00|7177.96|7177.96|7176.49|7176.49|7183.93|7183.93|7174.15|7174.15|0
1608125700000|2020-12-16 13:35:00|7175.22|7175.22|7177.97|7177.97|7182.49|7182.49|7173.75|7173.75|0
1608126000000|2020-12-16 13:40:00|7177.4|7177.4|7168.54|7168.54|7177.4|7177.4|7167.68|7167.68|0
1608126300000|2020-12-16 13:45:00|7167.96|7167.96|7167.5|7167.5|7168.7|7168.7|7163.14|7163.14|0
1608126600000|2020-12-16 13:50:00|7167.25|7167.25|7160.67|7160.67|7167.5|7167.5|7151.06|7151.06|0
1608126900000|2020-12-16 13:55:00|7161.24|7161.24|7165.94|7165.94|7165.94|7165.94|7158.55|7158.55|0
1608127200000|2020-12-16 14:00:00|7167.09|7167.09|7168.01|7168.01|7172.33|7172.33|7164.41|7164.41|0
1608127500000|2020-12-16 14:05:00|7168.11|7168.11|7176.7|7176.7|7177.38|7177.38|7164.57|7164.57|0
1608127800000|2020-12-16 14:10:00|7176.13|7176.13|7179.78|7179.78|7180.16|7180.16|7175.79|7175.79|0
1608128100000|2020-12-16 14:15:00|7177.94|7177.94|7175.03|7175.03|7177.94|7177.94|7170.95|7170.95|0
1608128400000|2020-12-16 14:20:00|7174.45|7174.45|7178.99|7178.99|7178.99|7178.99|7173.95|7173.95|0
1608128700000|2020-12-16 14:25:00|7179.56|7179.56|7170.27|7170.27|7180.14|7180.14|7170.27|7170.27|0
1608129000000|2020-12-16 14:30:00|7169.89|7169.89|7170.57|7170.57|7178.11|7178.11|7165.47|7165.47|0
1608129300000|2020-12-16 14:35:00|7170.46|7170.46|7158.84|7158.84|7170.46|7170.46|7153.63|7153.63|0
1608129600000|2020-12-16 14:40:00|7159.22|7159.22|7154.8|7154.8|7159.22|7159.22|7145.4|7145.4|0
1608129900000|2020-12-16 14:45:00|7155.95|7155.95|7154.75|7154.75|7164.7|7164.7|7152.84|7152.84|0
1608130200000|2020-12-16 14:50:00|7154.85|7154.85|7166.94|7166.94|7172.93|7172.93|7154.85|7154.85|0
1608130500000|2020-12-16 14:55:00|7167.32|7167.32|7186.69|7186.69|7186.69|7186.69|7166.77|7166.77|0
1608130800000|2020-12-16 15:00:00|7185.93|7185.93|7167.28|7167.28|7186.81|7186.81|7166.71|7166.71|0
1608131100000|2020-12-16 15:05:00|7168.55|7168.55|7174.85|7174.85|7177.23|7177.23|7168.55|7168.55|0
1608131400000|2020-12-16 15:10:00|7176.12|7176.12|7175.3|7175.3|7176.26|7176.26|7166.26|7166.26|0
1608131700000|2020-12-16 15:15:00|7175.68|7175.68|7165.54|7165.54|7180.92|7180.92|7165.54|7165.54|0
1608132000000|2020-12-16 15:20:00|7167.07|7167.07|7172.54|7172.54|7172.54|7172.54|7162.43|7162.43|0
1608132300000|2020-12-16 15:25:00|7172.65|7172.65|7170.31|7170.31|7176.18|7176.18|7169.43|7169.43|0
1608132600000|2020-12-16 15:30:00|7170.69|7170.69|7176.77|7176.77|7180.96|7180.96|7169.88|7169.88|0
1608132900000|2020-12-16 15:35:00|7176.39|7176.39|7181.2|7181.2|7181.2|7181.2|7169.37|7169.37|0
1608133200000|2020-12-16 15:40:00|7179.94|7179.94|7170.94|7170.94|7179.94|7179.94|7170.08|7170.08|0
1608133500000|2020-12-16 15:45:00|7170.68|7170.68|7178.71|7178.71|7180.12|7180.12|7170.59|7170.59|0
1608133800000|2020-12-16 15:50:00|7177.95|7177.95|7174.05|7174.05|7177.95|7177.95|7171.46|7171.46|0
1608134100000|2020-12-16 15:55:00|7173.84|7173.84|7178.41|7178.41|7180.61|7180.61|7172.84|7172.84|0
1608134400000|2020-12-16 16:00:00|7178.3|7178.3|7183.8|7183.8|7184.01|7184.01|7176.82|7176.82|0
1608134700000|2020-12-16 16:05:00|7182.53|7182.53|7184.43|7184.43|7186.86|7186.86|7180.04|7180.04|0
1608135000000|2020-12-16 16:10:00|7184.38|7184.38|7188.24|7188.24|7193.6|7193.6|7184.38|7184.38|0
1608135300000|2020-12-16 16:15:00|7188.14|7188.14|7188.77|7188.77|7190.44|7190.44|7183.39|7183.39|0
1608135600000|2020-12-16 16:20:00|7187.51|7187.51|7188.44|7188.44|7191.61|7191.61|7183.48|7183.48|0
1608135900000|2020-12-16 16:25:00|7189.01|7189.01|7200.26|7200.26|7203.11|7203.11|7186.86|7186.86|0
1608192900000|2020-12-17 08:15:00|7238.95|7238.95|7242.55|7242.55|7253.34|7253.34|7238.28|7238.28|0
1608193200000|2020-12-17 08:20:00|7242.44|7242.44|7246|7246|7247.16|7247.16|7228.91|7228.91|0
1608193500000|2020-12-17 08:25:00|7244.1|7244.1|7234.97|7234.97|7247.47|7247.47|7234.97|7234.97|0
1608193800000|2020-12-17 08:30:00|7233.7|7233.7|7217.91|7217.91|7233.7|7233.7|7217.91|7217.91|0
1608194100000|2020-12-17 08:35:00|7218.67|7218.67|7222.71|7222.71|7226.67|7226.67|7212.26|7212.26|0
1608194400000|2020-12-17 08:40:00|7220.87|7220.87|7218.68|7218.68|7222.11|7222.11|7215.64|7215.64|0
1608194700000|2020-12-17 08:45:00|7218.11|7218.11|7224.65|7224.65|7224.65|7224.65|7210.98|7210.98|0
1608195000000|2020-12-17 08:50:00|7224.55|7224.55|7216.1|7216.1|7228.52|7228.52|7211.26|7211.26|0
1608195300000|2020-12-17 08:55:00|7216|7216|7211.31|7211.31|7216|7216|7210.27|7210.27|0
1608195600000|2020-12-17 09:00:00|7212.07|7212.07|7226.49|7226.49|7226.49|7226.49|7212.07|7212.07|0
1608195900000|2020-12-17 09:05:00|7227|7227|7215.79|7215.79|7228.14|7228.14|7215.79|7215.79|0
1608196200000|2020-12-17 09:10:00|7216.17|7216.17|7206.97|7206.97|7216.76|7216.76|7204.1|7204.1|0
1608196500000|2020-12-17 09:15:00|7209.5|7209.5|7201.75|7201.75|7214.83|7214.83|7201.75|7201.75|0
1608196800000|2020-12-17 09:20:00|7200.02|7200.02|7189.78|7189.78|7200.02|7200.02|7189.4|7189.4|0
1608197100000|2020-12-17 09:25:00|7191.05|7191.05|7182.76|7182.76|7193.42|7193.42|7178.59|7178.59|0
1608197400000|2020-12-17 09:30:00|7183.52|7183.52|7183.2|7183.2|7185.81|7185.81|7183.2|7183.2|0
1608197700000|2020-12-17 09:35:00|7183.45|7183.45|7184.54|7184.54|7185.73|7185.73|7180.97|7180.97|0
1608198000000|2020-12-17 09:40:00|7183.27|7183.27|7188.61|7188.61|7190.19|7190.19|7181.12|7181.12|0
1608198300000|2020-12-17 09:45:00|7188.36|7188.36|7182.35|7182.35|7189.63|7189.63|7182.35|7182.35|0
1608198600000|2020-12-17 09:50:00|7181.59|7181.59|7180.71|7180.71|7184.23|7184.23|7176.9|7176.9|0
1608198900000|2020-12-17 09:55:00|7180.14|7180.14|7171.65|7171.65|7180.14|7180.14|7170.76|7170.76|0
1608199200000|2020-12-17 10:00:00|7172.92|7172.92|7170.59|7170.59|7173.68|7173.68|7169.04|7169.04|0
1608199500000|2020-12-17 10:05:00|7170.37|7170.37|7164.76|7164.76|7170.37|7170.37|7163.7|7163.7|0
1608199800000|2020-12-17 10:10:00|7164.65|7164.65|7161.36|7161.36|7164.65|7164.65|7155.69|7155.69|0
1608200100000|2020-12-17 10:15:00|7161.31|7161.31|7170.25|7170.25|7170.79|7170.79|7161.31|7161.31|0
1608200400000|2020-12-17 10:20:00|7169.99|7169.99|7161.6|7161.6|7169.99|7169.99|7161.6|7161.6|0
1608200700000|2020-12-17 10:25:00|7161.34|7161.34|7167.2|7167.2|7167.2|7167.2|7158.81|7158.81|0
1608201000000|2020-12-17 10:30:00|7167.52|7167.52|7168.09|7168.09|7168.51|7168.51|7164.82|7164.82|0
1608201300000|2020-12-17 10:35:00|7167.71|7167.71|7163.5|7163.5|7168.09|7168.09|7161.2|7161.2|0
1608201600000|2020-12-17 10:40:00|7163.12|7163.12|7169.99|7169.99|7170.67|7170.67|7161.28|7161.28|0
1608201900000|2020-12-17 10:45:00|7170.37|7170.37|7172.98|7172.98|7175.58|7175.58|7170.13|7170.13|0
1608202200000|2020-12-17 10:50:00|7172.6|7172.6|7173.15|7173.15|7176.22|7176.22|7169.85|7169.85|0
1608202500000|2020-12-17 10:55:00|7173.72|7173.72|7169.65|7169.65|7175.02|7175.02|7168.82|7168.82|0
1608202800000|2020-12-17 11:00:00|7170.92|7170.92|7178.81|7178.81|7179.69|7179.69|7169.55|7169.55|0
1608203100000|2020-12-17 11:05:00|7179.44|7179.44|7185.42|7185.42|7186|7186|7179.44|7179.44|0
1608203400000|2020-12-17 11:10:00|7186.57|7186.57|7187.51|7187.51|7187.51|7187.51|7185.81|7185.81|0
1608203700000|2020-12-17 11:15:00|7187.13|7187.13|7184.95|7184.95|7189.32|7189.32|7184.07|7184.07|0
1608204000000|2020-12-17 11:20:00|7184.7|7184.7|7180.47|7180.47|7184.7|7184.7|7179.83|7179.83|0
1608204300000|2020-12-17 11:25:00|7180.85|7180.85|7182.59|7182.59|7184.48|7184.48|7180.85|7180.85|0
1608204600000|2020-12-17 11:30:00|7183.16|7183.16|7192.23|7192.23|7193.77|7193.77|7181.43|7181.43|0
1608204900000|2020-12-17 11:35:00|7191.85|7191.85|7205.11|7205.11|7206.16|7206.16|7190.2|7190.2|0
1608205200000|2020-12-17 11:40:00|7205.01|7205.01|7216.18|7216.18|7216.18|7216.18|7202.89|7202.89|0
1608205500000|2020-12-17 11:45:00|7216.76|7216.76|7217.36|7217.36|7218.6|7218.6|7216.38|7216.38|0
1608205800000|2020-12-17 11:50:00|7218.62|7218.62|7223.81|7223.81|7226.23|7226.23|7218.24|7218.24|0
1608206100000|2020-12-17 11:55:00|7225.08|7225.08|7242.6|7242.6|7242.6|7242.6|7225.08|7225.08|0
1608206400000|2020-12-17 12:00:00|7245.13|7245.13|7230.75|7230.75|7245.13|7245.13|7230.17|7230.17|0
1608206700000|2020-12-17 12:05:00|7232.02|7232.02|7231.61|7231.61|7232.02|7232.02|7228.22|7228.22|0
1608207000000|2020-12-17 12:10:00|7232.87|7232.87|7232.42|7232.42|7234.45|7234.45|7231.86|7231.86|0
1608207300000|2020-12-17 12:15:00|7232.04|7232.04|7232.95|7232.95|7233.96|7233.96|7230.85|7230.85|0
1608207600000|2020-12-17 12:20:00|7231.68|7231.68|7231.43|7231.43|7232.06|7232.06|7228.01|7228.01|0
1608207900000|2020-12-17 12:25:00|7230.85|7230.85|7226.57|7226.57|7233.34|7233.34|7223.97|7223.97|0
1608208200000|2020-12-17 12:30:00|7228.41|7228.41|7228.44|7228.44|7229.45|7229.45|7227.61|7227.61|0
1608208500000|2020-12-17 12:35:00|7231.35|7231.35|7231.55|7231.55|7232.55|7232.55|7228.27|7228.27|0
1608208800000|2020-12-17 12:40:00|7231.34|7231.34|7234.59|7234.59|7236.74|7236.74|7230.64|7230.64|0
1608209100000|2020-12-17 12:45:00|7233.33|7233.33|7229.05|7229.05|7237.27|7237.27|7229.05|7229.05|0
1608209400000|2020-12-17 12:50:00|7228.67|7228.67|7221.33|7221.33|7229.43|7229.43|7221.33|7221.33|0
1608209700000|2020-12-17 12:55:00|7221.71|7221.71|7233.24|7233.24|7237.82|7237.82|7221.71|7221.71|0
1608210000000|2020-12-17 13:00:00|7232.66|7232.66|7231.27|7231.27|7233.47|7233.47|7226.67|7226.67|0
1608210300000|2020-12-17 13:05:00|7230.89|7230.89|7236.36|7236.36|7240.94|7240.94|7225.75|7225.75|0
1608210600000|2020-12-17 13:10:00|7236.25|7236.25|7231.55|7231.55|7236.25|7236.25|7230.72|7230.72|0
1608210900000|2020-12-17 13:15:00|7231.34|7231.34|7221.98|7221.98|7231.34|7231.34|7221.14|7221.14|0
1608211200000|2020-12-17 13:20:00|7220.71|7220.71|7224.81|7224.81|7226.08|7226.08|7219.38|7219.38|0
1608211500000|2020-12-17 13:25:00|7224.71|7224.71|7212.92|7212.92|7224.82|7224.82|7212.92|7212.92|0
1608211800000|2020-12-17 13:30:00|7212.82|7212.82|7214.29|7214.29|7216.86|7216.86|7209.7|7209.7|0
1608212100000|2020-12-17 13:35:00|7213.71|7213.71|7219.14|7219.14|7219.84|7219.84|7213.44|7213.44|0
1608212400000|2020-12-17 13:40:00|7218.56|7218.56|7211.51|7211.51|7219.99|7219.99|7208.67|7208.67|0
1608212700000|2020-12-17 13:45:00|7209.04|7209.04|7213.24|7213.24|7213.95|7213.95|7208.03|7208.03|0
1608213000000|2020-12-17 13:50:00|7213.81|7213.81|7208.3|7208.3|7215.08|7215.08|7208.3|7208.3|0
1608213300000|2020-12-17 13:55:00|7207.35|7207.35|7201.76|7201.76|7207.6|7207.6|7201.18|7201.18|0
1608213600000|2020-12-17 14:00:00|7202.14|7202.14|7192.18|7192.18|7203.65|7203.65|7192.18|7192.18|0
1608213900000|2020-12-17 14:05:00|7192.56|7192.56|7200.27|7200.27|7200.84|7200.84|7192.56|7192.56|0
1608214200000|2020-12-17 14:10:00|7199.89|7199.89|7204.4|7204.4|7209.1|7209.1|7198.62|7198.62|0
1608214500000|2020-12-17 14:15:00|7205.36|7205.36|7206.22|7206.22|7210.88|7210.88|7204.96|7204.96|0
1608214800000|2020-12-17 14:20:00|7205.97|7205.97|7202.35|7202.35|7208|7208|7201.67|7201.67|0
1608215100000|2020-12-17 14:25:00|7204.19|7204.19|7205.55|7205.55|7205.61|7205.61|7199.27|7199.27|0
1608215400000|2020-12-17 14:30:00|7205.93|7205.93|7201.34|7201.34|7206.33|7206.33|7193.69|7193.69|0
1608215700000|2020-12-17 14:35:00|7200.07|7200.07|7194.87|7194.87|7204.68|7204.68|7193.19|7193.19|0
1608216000000|2020-12-17 14:40:00|7194.76|7194.76|7192.55|7192.55|7203.91|7203.91|7191.55|7191.55|0
1608216300000|2020-12-17 14:45:00|7192.81|7192.81|7198.46|7198.46|7199.04|7199.04|7191.22|7191.22|0
1608216600000|2020-12-17 14:50:00|7198.57|7198.57|7199.45|7199.45|7207.8|7207.8|7196.09|7196.09|0
1608216900000|2020-12-17 14:55:00|7199.56|7199.56|7208.76|7208.76|7211.21|7211.21|7198.31|7198.31|0
1608217200000|2020-12-17 15:00:00|7209.14|7209.14|7192.59|7192.59|7210.75|7210.75|7192.59|7192.59|0
1608217500000|2020-12-17 15:05:00|7192.02|7192.02|7199.03|7199.03|7202.24|7202.24|7192.02|7192.02|0
1608217800000|2020-12-17 15:10:00|7198.65|7198.65|7201.84|7201.84|7202.64|7202.64|7190.95|7190.95|0
1608218100000|2020-12-17 15:15:00|7201.27|7201.27|7197.31|7197.31|7201.73|7201.73|7192.73|7192.73|0
1608218400000|2020-12-17 15:20:00|7196.93|7196.93|7177.15|7177.15|7196.93|7196.93|7177.15|7177.15|0
1608218700000|2020-12-17 15:25:00|7177.91|7177.91|7175.7|7175.7|7182.88|7182.88|7175.33|7175.33|0
1608219000000|2020-12-17 15:30:00|7175.44|7175.44|7179.66|7179.66|7186.07|7186.07|7173.81|7173.81|0
1608219300000|2020-12-17 15:35:00|7180.23|7180.23|7172.37|7172.37|7180.23|7180.23|7169.4|7169.4|0
1608219600000|2020-12-17 15:40:00|7171.1|7171.1|7163.32|7163.32|7171.1|7171.1|7160.53|7160.53|0
1608219900000|2020-12-17 15:45:00|7162.75|7162.75|7161.41|7161.41|7167.66|7167.66|7159.65|7159.65|0
1608220200000|2020-12-17 15:50:00|7161.31|7161.31|7153.93|7153.93|7161.41|7161.41|7146.48|7146.48|0
1608220500000|2020-12-17 15:55:00|7153.83|7153.83|7154.77|7154.77|7154.79|7154.79|7147.73|7147.73|0
1608220800000|2020-12-17 16:00:00|7153.51|7153.51|7158|7158|7160.57|7160.57|7153.51|7153.51|0
1608221100000|2020-12-17 16:05:00|7156.73|7156.73|7155.52|7155.52|7156.73|7156.73|7154.09|7154.09|0
1608221400000|2020-12-17 16:10:00|7154.94|7154.94|7158|7158|7159.37|7159.37|7152.45|7152.45|0
1608221700000|2020-12-17 16:15:00|7157.95|7157.95|7161.15|7161.15|7164.68|7164.68|7157.95|7157.95|0
1608222000000|2020-12-17 16:20:00|7161.53|7161.53|7157.78|7157.78|7164.58|7164.58|7155.54|7155.54|0
1608222300000|2020-12-17 16:25:00|7158.35|7158.35|7141.39|7141.39|7158.6|7158.6|7140|7140|0
1608279300000|2020-12-18 08:15:00|7096.66|7096.66|7101.94|7101.94|7107.36|7107.36|7090.48|7090.48|0
1608279600000|2020-12-18 08:20:00|7103.21|7103.21|7107.56|7107.56|7114.57|7114.57|7101|7101|0
1608279900000|2020-12-18 08:25:00|7107.45|7107.45|7111.83|7111.83|7113.17|7113.17|7105.69|7105.69|0
1608280200000|2020-12-18 08:30:00|7112.59|7112.59|7116.65|7116.65|7130.51|7130.51|7112.59|7112.59|0
1608280500000|2020-12-18 08:35:00|7117.22|7117.22|7132.85|7132.85|7137.62|7137.62|7117.22|7117.22|0
1608280800000|2020-12-18 08:40:00|7132.64|7132.64|7118.17|7118.17|7132.64|7132.64|7113.77|7113.77|0
1608281100000|2020-12-18 08:45:00|7117.85|7117.85|7116.67|7116.67|7130.36|7130.36|7115.05|7115.05|0
1608281400000|2020-12-18 08:50:00|7117.05|7117.05|7130.86|7130.86|7130.86|7130.86|7116.72|7116.72|0
1608281700000|2020-12-18 08:55:00|7130.55|7130.55|7135.25|7135.25|7140.45|7140.45|7126.76|7126.76|0
1608282000000|2020-12-18 09:00:00|7137.16|7137.16|7145.24|7145.24|7145.24|7145.24|7132.13|7132.13|0
1608282300000|2020-12-18 09:05:00|7144.29|7144.29|7177.43|7177.43|7178.58|7178.58|7143.14|7143.14|0
1608282600000|2020-12-18 09:10:00|7177.33|7177.33|7155.4|7155.4|7177.33|7177.33|7155.4|7155.4|0
1608282900000|2020-12-18 09:15:00|7155.51|7155.51|7150.98|7150.98|7159.95|7159.95|7148.79|7148.79|0
1608283200000|2020-12-18 09:20:00|7151.36|7151.36|7153.42|7153.42|7153.5|7153.5|7146.57|7146.57|0
1608283500000|2020-12-18 09:25:00|7153.16|7153.16|7176.09|7176.09|7176.13|7176.13|7152.59|7152.59|0
1608283800000|2020-12-18 09:30:00|7177.35|7177.35|7158.63|7158.63|7182.19|7182.19|7157.37|7157.37|0
1608284100000|2020-12-18 09:35:00|7157.87|7157.87|7149.1|7149.1|7157.87|7157.87|7144.62|7144.62|0
1608284400000|2020-12-18 09:40:00|7148.85|7148.85|7159.17|7159.17|7160.5|7160.5|7146.67|7146.67|0
1608284700000|2020-12-18 09:45:00|7159.43|7159.43|7158.38|7158.38|7164.76|7164.76|7158.38|7158.38|0
1608285000000|2020-12-18 09:50:00|7158.63|7158.63|7164.57|7164.57|7164.57|7164.57|7157.6|7157.6|0
1608285300000|2020-12-18 09:55:00|7164.47|7164.47|7182.61|7182.61|7182.61|7182.61|7163.33|7163.33|0
1608285600000|2020-12-18 10:00:00|7184.39|7184.39|7180.6|7180.6|7187.5|7187.5|7179.33|7179.33|0
1608285900000|2020-12-18 10:05:00|7180.79|7180.79|7199.74|7199.74|7202.52|7202.52|7180.79|7180.79|0
1608286500000|2020-12-18 10:15:00|7195.94|7195.94|7177.56|7177.56|7198.6|7198.6|7177.56|7177.56|0
1608286800000|2020-12-18 10:20:00|7177.81|7177.81|7187.44|7187.44|7187.7|7187.7|7174.71|7174.71|0
1608287100000|2020-12-18 10:25:00|7187.96|7187.96|7187.5|7187.5|7191.72|7191.72|7182.63|7182.63|0
1608287400000|2020-12-18 10:30:00|7187.39|7187.39|7170.75|7170.75|7187.5|7187.5|7169.49|7169.49|0
1608287700000|2020-12-18 10:35:00|7171.33|7171.33|7151.51|7151.51|7171.75|7171.75|7133.72|7133.72|0
1608288000000|2020-12-18 10:40:00|7151.89|7151.89|7166.7|7166.7|7166.71|7166.71|7151.89|7151.89|0
1608288300000|2020-12-18 10:45:00|7166.8|7166.8|7181.97|7181.97|7181.97|7181.97|7166.8|7166.8|0
1608288600000|2020-12-18 10:50:00|7183.87|7183.87|7191.68|7191.68|7191.68|7191.68|7167.93|7167.93|0
1608288900000|2020-12-18 10:55:00|7191.06|7191.06|7192.95|7192.95|7195|7195|7181.03|7181.03|0
1608289200000|2020-12-18 11:00:00|7195.38|7195.38|7170.3|7170.3|7195.38|7195.38|7167.12|7167.12|0
1608289500000|2020-12-18 11:05:00|7170.56|7170.56|7178.41|7178.41|7179.81|7179.81|7170.56|7170.56|0
1608289800000|2020-12-18 11:10:00|7178.31|7178.31|7180.5|7180.5|7182.22|7182.22|7177.52|7177.52|0
1608290100000|2020-12-18 11:15:00|7180.12|7180.12|7185.46|7185.46|7187.54|7187.54|7177.37|7177.37|0
1608290400000|2020-12-18 11:20:00|7185.84|7185.84|7197.77|7197.77|7199.73|7199.73|7185.84|7185.84|0
1608290700000|2020-12-18 11:25:00|7197.66|7197.66|7194.51|7194.51|7197.66|7197.66|7189.76|7189.76|0
1608291000000|2020-12-18 11:30:00|7194.72|7194.72|7195.1|7195.1|7195.1|7195.1|7191.88|7191.88|0
1608291300000|2020-12-18 11:35:00|7195.78|7195.78|7211.96|7211.96|7214.5|7214.5|7195.78|7195.78|0
1608291600000|2020-12-18 11:40:00|7211.39|7211.39|7202.1|7202.1|7212.08|7212.08|7201.99|7201.99|0
1608291900000|2020-12-18 11:45:00|7202.2|7202.2|7201.73|7201.73|7204.33|7204.33|7195.35|7195.35|0
1608292200000|2020-12-18 11:50:00|7202.99|7202.99|7205.29|7205.29|7207.37|7207.37|7197.68|7197.68|0
1608292500000|2020-12-18 11:55:00|7205.67|7205.67|7207.84|7207.84|7208.41|7208.41|7205.35|7205.35|0
1608292800000|2020-12-18 12:00:00|7207.74|7207.74|7217.5|7217.5|7217.5|7217.5|7205.52|7205.52|0
1608293100000|2020-12-18 12:05:00|7217.12|7217.12|7217.99|7217.99|7225.23|7225.23|7215.61|7215.61|0
1608293400000|2020-12-18 12:10:00|7217.23|7217.23|7213.16|7213.16|7217.23|7217.23|7212.65|7212.65|0
1608293700000|2020-12-18 12:15:00|7214.43|7214.43|7208.38|7208.38|7215.06|7215.06|7206.48|7206.48|0
1608294000000|2020-12-18 12:20:00|7209.64|7209.64|7211.72|7211.72|7214.14|7214.14|7209.64|7209.64|0
1608294300000|2020-12-18 12:25:00|7212.68|7212.68|7208.71|7208.71|7222.18|7222.18|7206.49|7206.49|0
1608294600000|2020-12-18 12:30:00|7208.33|7208.33|7203.51|7203.51|7208.83|7208.83|7203.51|7203.51|0
1608294900000|2020-12-18 12:35:00|7203.41|7203.41|7194.02|7194.02|7203.41|7203.41|7190.41|7190.41|0
1608295200000|2020-12-18 12:40:00|7195.17|7195.17|7189.51|7189.51|7195.55|7195.55|7187.76|7187.76|0
1608295500000|2020-12-18 12:45:00|7190.09|7190.09|7193.95|7193.95|7195.29|7195.29|7190.09|7190.09|0
1608295800000|2020-12-18 12:50:00|7195.1|7195.1|7193.68|7193.68|7195.48|7195.48|7190.73|7190.73|0
1608296100000|2020-12-18 12:55:00|7192.72|7192.72|7179.65|7179.65|7193.21|7193.21|7179.65|7179.65|0
1608296400000|2020-12-18 13:00:00|7177.11|7177.11|7163.53|7163.53|7177.11|7177.11|7162.37|7162.37|0
1608296700000|2020-12-18 13:05:00|7163.63|7163.63|7176.06|7176.06|7181.06|7181.06|7163.53|7163.53|0
1608297000000|2020-12-18 13:10:00|7175.64|7175.64|7179.57|7179.57|7181.76|7181.76|7175.64|7175.64|0
1608297300000|2020-12-18 13:15:00|7178.81|7178.81|7164.01|7164.01|7178.81|7178.81|7163.91|7163.91|0
1608297600000|2020-12-18 13:20:00|7164.58|7164.58|7167.1|7167.1|7171.75|7171.75|7164.58|7164.58|0
1608297900000|2020-12-18 13:25:00|7166.53|7166.53|7163.56|7163.56|7166.53|7166.53|7162.92|7162.92|0
1608298200000|2020-12-18 13:30:00|7163.82|7163.82|7154.05|7154.05|7164.58|7164.58|7153.03|7153.03|0
1608298500000|2020-12-18 13:35:00|7153.66|7153.66|7148.22|7148.22|7153.66|7153.66|7145.97|7145.97|0
1608298800000|2020-12-18 13:40:00|7148.01|7148.01|7162.97|7162.97|7167.08|7167.08|7146.63|7146.63|0
1608299100000|2020-12-18 13:45:00|7162.59|7162.59|7145.3|7145.3|7162.59|7162.59|7144.72|7144.72|0
1608299400000|2020-12-18 13:50:00|7145.55|7145.55|7147.52|7147.52|7148.09|7148.09|7143.93|7143.93|0
1608299700000|2020-12-18 13:55:00|7148.79|7148.79|7144.73|7144.73|7149.24|7149.24|7144.73|7144.73|0
1608300000000|2020-12-18 14:00:00|7144.16|7144.16|7151.42|7151.42|7151.42|7151.42|7142.92|7142.92|0
1608300300000|2020-12-18 14:05:00|7150.27|7150.27|7162.44|7162.44|7162.44|7162.44|7146.54|7146.54|0
1608300600000|2020-12-18 14:10:00|7162.7|7162.7|7178.03|7178.03|7178.73|7178.73|7161.63|7161.63|0
1608300900000|2020-12-18 14:15:00|7176.7|7176.7|7180.25|7180.25|7180.36|7180.36|7170.68|7170.68|0
1608301200000|2020-12-18 14:20:00|7180.63|7180.63|7180.88|7180.88|7185.01|7185.01|7177.99|7177.99|0
1608301500000|2020-12-18 14:25:00|7182.15|7182.15|7174.67|7174.67|7182.15|7182.15|7172.83|7172.83|0
1608301800000|2020-12-18 14:30:00|7175.24|7175.24|7171.57|7171.57|7177.98|7177.98|7168.1|7168.1|0
1608302100000|2020-12-18 14:35:00|7170.3|7170.3|7170.28|7170.28|7176.61|7176.61|7170.22|7170.22|0
1608302400000|2020-12-18 14:40:00|7169.9|7169.9|7167.02|7167.02|7175.06|7175.06|7167.02|7167.02|0
1608302700000|2020-12-18 14:45:00|7166.26|7166.26|7156.35|7156.35|7166.26|7166.26|7156.35|7156.35|0
1608303000000|2020-12-18 14:50:00|7156.14|7156.14|7137.37|7137.37|7156.14|7156.14|7131.09|7131.09|0
1608303300000|2020-12-18 14:55:00|7137.75|7137.75|7141.24|7141.24|7145.87|7145.87|7137.2|7137.2|0
1608303600000|2020-12-18 15:00:00|7141.13|7141.13|7137.99|7137.99|7152.83|7152.83|7137.99|7137.99|0
1608303900000|2020-12-18 15:05:00|7139.26|7139.26|7141.77|7141.77|7141.77|7141.77|7132.75|7132.75|0
1608304200000|2020-12-18 15:10:00|7141.19|7141.19|7141.91|7141.91|7143.3|7143.3|7138.28|7138.28|0
1608304500000|2020-12-18 15:15:00|7142.29|7142.29|7137.08|7137.08|7142.86|7142.86|7136.83|7136.83|0
1608304800000|2020-12-18 15:20:00|7136.51|7136.51|7133.49|7133.49|7139.05|7139.05|7133.49|7133.49|0
1608305100000|2020-12-18 15:25:00|7133.87|7133.87|7129.05|7129.05|7137.05|7137.05|7123.42|7123.42|0
1608305400000|2020-12-18 15:30:00|7127.79|7127.79|7133.87|7133.87|7136.84|7136.84|7124.88|7124.88|0
1608305700000|2020-12-18 15:35:00|7134.19|7134.19|7135.93|7135.93|7141.04|7141.04|7132.5|7132.5|0
1608306000000|2020-12-18 15:40:00|7136.51|7136.51|7138.29|7138.29|7141.69|7141.69|7133.94|7133.94|0
1608306300000|2020-12-18 15:45:00|7138.18|7138.18|7134.07|7134.07|7145.22|7145.22|7134.07|7134.07|0
1608306600000|2020-12-18 15:50:00|7133.5|7133.5|7135.59|7135.59|7140.93|7140.93|7131.13|7131.13|0
1608306900000|2020-12-18 15:55:00|7135.64|7135.64|7136.47|7136.47|7138.23|7138.23|7132.92|7132.92|0
1608307200000|2020-12-18 16:00:00|7136.56|7136.56|7138.35|7138.35|7139.3|7139.3|7133.98|7133.98|0
1608307500000|2020-12-18 16:05:00|7138.73|7138.73|7138.96|7138.96|7139.69|7139.69|7134.15|7134.15|0
1608307800000|2020-12-18 16:10:00|7138.85|7138.85|7130.27|7130.27|7138.85|7138.85|7126.27|7126.27|0
1608308100000|2020-12-18 16:15:00|7131.54|7131.54|7129.58|7129.58|7133.12|7133.12|7120.77|7120.77|0
1608308400000|2020-12-18 16:20:00|7129.79|7129.79|7128.9|7128.9|7135.83|7135.83|7123.13|7123.13|0
1608308700000|2020-12-18 16:25:00|7129.01|7129.01|7112|7112|7130.74|7130.74|7108.19|7108.19|0
1608538500000|2020-12-21 08:15:00|6885.29|6885.29|6902.66|6902.66|6920.38|6920.38|6884.03|6884.03|0
1608538800000|2020-12-21 08:20:00|6901.41|6901.41|6818.55|6818.55|6901.51|6901.51|6815.28|6815.28|0
1608539100000|2020-12-21 08:25:00|6819.17|6819.17|6817.72|6817.72|6825.65|6825.65|6800.89|6800.89|0
1608539400000|2020-12-21 08:30:00|6814.4|6814.4|6835.84|6835.84|6842.34|6842.34|6814.4|6814.4|0
1608539700000|2020-12-21 08:35:00|6837.68|6837.68|6869.75|6869.75|6872.17|6872.17|6834.18|6834.18|0
1608540000000|2020-12-21 08:40:00|6872.37|6872.37|6888.39|6888.39|6898.6|6898.6|6872.37|6872.37|0
1608540300000|2020-12-21 08:45:00|6888.8|6888.8|6897.52|6897.52|6897.52|6897.52|6880.39|6880.39|0
1608540600000|2020-12-21 08:50:00|6898.9|6898.9|6897.18|6897.18|6916.58|6916.58|6897.18|6897.18|0
1608540900000|2020-12-21 08:55:00|6896.95|6896.95|6908.37|6908.37|6911.2|6911.2|6894.94|6894.94|0
1608541200000|2020-12-21 09:00:00|6905.61|6905.61|6898.66|6898.66|6905.61|6905.61|6888.34|6888.34|0
1608541500000|2020-12-21 09:05:00|6898.25|6898.25|6886.92|6886.92|6898.38|6898.38|6886.92|6886.92|0
1608541800000|2020-12-21 09:10:00|6886.51|6886.51|6880.56|6880.56|6886.51|6886.51|6867.89|6867.89|0
1608542100000|2020-12-21 09:15:00|6880.98|6880.98|6893.57|6893.57|6895.54|6895.54|6878.22|6878.22|0
1608542400000|2020-12-21 09:20:00|6893.15|6893.15|6889.84|6889.84|6897.26|6897.26|6885.93|6885.93|0
1608542700000|2020-12-21 09:25:00|6888.46|6888.46|6884.53|6884.53|6888.46|6888.46|6879.76|6879.76|0
1608543000000|2020-12-21 09:30:00|6883.91|6883.91|6873.42|6873.42|6885.91|6885.91|6871.41|6871.41|0
1608543300000|2020-12-21 09:35:00|6872.79|6872.79|6871.53|6871.53|6872.9|6872.9|6863.79|6863.79|0
1608543600000|2020-12-21 09:40:00|6870.77|6870.77|6847.19|6847.19|6871.85|6871.85|6847.19|6847.19|0
1608543900000|2020-12-21 09:45:00|6845.81|6845.81|6841.69|6841.69|6845.81|6845.81|6830.21|6830.21|0
1608544200000|2020-12-21 09:50:00|6841.28|6841.28|6835.39|6835.39|6843.15|6843.15|6832.42|6832.42|0
1608544500000|2020-12-21 09:55:00|6832.64|6832.64|6828.3|6828.3|6832.72|6832.72|6822.04|6822.04|0
1608544800000|2020-12-21 10:00:00|6828.07|6828.07|6802.07|6802.07|6828.07|6828.07|6800.28|6800.28|0
1608545100000|2020-12-21 10:05:00|6802.7|6802.7|6798.61|6798.61|6804.38|6804.38|6791.88|6791.88|0
1608545400000|2020-12-21 10:10:00|6798.19|6798.19|6791.35|6791.35|6805.95|6805.95|6791.35|6791.35|0
1608545700000|2020-12-21 10:15:00|6790.94|6790.94|6799.29|6799.29|6808.62|6808.62|6788.11|6788.11|0
1608546000000|2020-12-21 10:20:00|6798.25|6798.25|6764.49|6764.49|6798.25|6798.25|6764.49|6764.49|0
1608546300000|2020-12-21 10:25:00|6764.07|6764.07|6753.93|6753.93|6765.53|6765.53|6744.28|6744.28|0
1608546600000|2020-12-21 10:30:00|6750.76|6750.76|6759.1|6759.1|6761.3|6761.3|6738.96|6738.96|0
1608546900000|2020-12-21 10:35:00|6759.72|6759.72|6791.09|6791.09|6793.18|6793.18|6758.47|6758.47|0
1608547200000|2020-12-21 10:40:00|6790.98|6790.98|6779.44|6779.44|6790.98|6790.98|6775.43|6775.43|0
1608547500000|2020-12-21 10:45:00|6779.86|6779.86|6766.9|6766.9|6782.61|6782.61|6766.16|6766.16|0
1608547800000|2020-12-21 10:50:00|6765.52|6765.52|6744.67|6744.67|6768.96|6768.96|6727.01|6727.01|0
1608548100000|2020-12-21 10:55:00|6744.78|6744.78|6744.03|6744.03|6755.17|6755.17|6716.76|6716.76|0
1608548400000|2020-12-21 11:00:00|6743.62|6743.62|6751.23|6751.23|6761.19|6761.19|6740.58|6740.58|0
1608548700000|2020-12-21 11:05:00|6750.82|6750.82|6752.83|6752.83|6758.5|6758.5|6746.04|6746.04|0
1608549000000|2020-12-21 11:10:00|6752.72|6752.72|6775.66|6775.66|6784.36|6784.36|6747.67|6747.67|0
1608549300000|2020-12-21 11:15:00|6774.28|6774.28|6765.83|6765.83|6782.57|6782.57|6765.83|6765.83|0
1608549600000|2020-12-21 11:20:00|6765.2|6765.2|6771.86|6771.86|6771.86|6771.86|6760.14|6760.14|0
1608549900000|2020-12-21 11:25:00|6771.74|6771.74|6787.77|6787.77|6787.88|6787.88|6771.74|6771.74|0
1608550200000|2020-12-21 11:30:00|6787.88|6787.88|6802.76|6802.76|6802.76|6802.76|6786.25|6786.25|0
1608550500000|2020-12-21 11:35:00|6803.59|6803.59|6831.27|6831.27|6831.27|6831.27|6803.59|6803.59|0
1608550800000|2020-12-21 11:40:00|6832.65|6832.65|6831|6831|6833.5|6833.5|6820.75|6820.75|0
1608551100000|2020-12-21 11:45:00|6831.35|6831.35|6841.84|6841.84|6843.09|6843.09|6831.2|6831.2|0
1608551400000|2020-12-21 11:50:00|6840.46|6840.46|6827.12|6827.12|6840.46|6840.46|6821.11|6821.11|0
1608551700000|2020-12-21 11:55:00|6827.23|6827.23|6833.53|6833.53|6846.55|6846.55|6827.23|6827.23|0
1608552000000|2020-12-21 12:00:00|6837.66|6837.66|6868.65|6868.65|6869.9|6869.9|6837.66|6837.66|0
1608552300000|2020-12-21 12:05:00|6869.06|6869.06|6858.55|6858.55|6869.06|6869.06|6857.97|6857.97|0
1608552600000|2020-12-21 12:10:00|6851.66|6851.66|6842.72|6842.72|6851.66|6851.66|6838.32|6838.32|0
1608552900000|2020-12-21 12:15:00|6845.47|6845.47|6833.9|6833.9|6846.21|6846.21|6833.27|6833.27|0
1608553200000|2020-12-21 12:20:00|6832.52|6832.52|6821.28|6821.28|6834.38|6834.38|6819.69|6819.69|0
1608553500000|2020-12-21 12:25:00|6820.86|6820.86|6821.05|6821.05|6822.98|6822.98|6811.73|6811.73|0
1608553800000|2020-12-21 12:30:00|6821.28|6821.28|6805.21|6805.21|6821.28|6821.28|6804.15|6804.15|0
1608554100000|2020-12-21 12:35:00|6806.59|6806.59|6806.09|6806.09|6814.84|6814.84|6805.35|6805.35|0
1608554400000|2020-12-21 12:40:00|6806.72|6806.72|6801.56|6801.56|6817.26|6817.26|6801.56|6801.56|0
1608554700000|2020-12-21 12:45:00|6804.32|6804.32|6822.69|6822.69|6822.69|6822.69|6804.32|6804.32|0
1608555000000|2020-12-21 12:50:00|6824.07|6824.07|6819|6819|6833.27|6833.27|6818.38|6818.38|0
1608555300000|2020-12-21 12:55:00|6820.79|6820.79|6811.31|6811.31|6823.61|6823.61|6811.31|6811.31|0
1608555600000|2020-12-21 13:00:00|6810.97|6810.97|6794.36|6794.36|6810.97|6810.97|6794.36|6794.36|0
1608555900000|2020-12-21 13:05:00|6793.53|6793.53|6787.53|6787.53|6794.2|6794.2|6786.15|6786.15|0
1608556200000|2020-12-21 13:10:00|6789.32|6789.32|6775.61|6775.61|6791.05|6791.05|6775.61|6775.61|0
1608556500000|2020-12-21 13:15:00|6774.35|6774.35|6774.15|6774.15|6774.98|6774.98|6762.55|6762.55|0
1608556800000|2020-12-21 13:20:00|6773.53|6773.53|6782.99|6782.99|6782.99|6782.99|6773.53|6773.53|0
1608557100000|2020-12-21 13:25:00|6782.57|6782.57|6774.86|6774.86|6787.9|6787.9|6774.74|6774.74|0
1608557400000|2020-12-21 13:30:00|6777.61|6777.61|6782.65|6782.65|6782.65|6782.65|6772.78|6772.78|0
1608557700000|2020-12-21 13:35:00|6782.02|6782.02|6780.27|6780.27|6791.12|6791.12|6773.8|6773.8|0
1608558000000|2020-12-21 13:40:00|6779.65|6779.65|6768.59|6768.59|6779.65|6779.65|6767.31|6767.31|0
1608558300000|2020-12-21 13:45:00|6767.21|6767.21|6776.62|6776.62|6776.62|6776.62|6764.15|6764.15|0
1608558600000|2020-12-21 13:50:00|6776.2|6776.2|6773.85|6773.85|6786.52|6786.52|6768.8|6768.8|0
1608558900000|2020-12-21 13:55:00|6774.47|6774.47|6782.52|6782.52|6782.93|6782.93|6774.16|6774.16|0
1608559200000|2020-12-21 14:00:00|6782.63|6782.63|6783.7|6783.7|6784.25|6784.25|6771.96|6771.96|0
1608559500000|2020-12-21 14:05:00|6784.33|6784.33|6792.93|6792.93|6792.93|6792.93|6780.97|6780.97|0
1608559800000|2020-12-21 14:10:00|6794.83|6794.83|6813.14|6813.14|6813.14|6813.14|6793.59|6793.59|0
1608560100000|2020-12-21 14:15:00|6812.72|6812.72|6822.54|6822.54|6824.75|6824.75|6808.93|6808.93|0
1608560400000|2020-12-21 14:20:00|6823.16|6823.16|6823.95|6823.95|6832.03|6832.03|6822.54|6822.54|0
1608560700000|2020-12-21 14:25:00|6822.57|6822.57|6822.91|6822.91|6830.49|6830.49|6818.71|6818.71|0
1608561000000|2020-12-21 14:30:00|6823.53|6823.53|6839.37|6839.37|6839.37|6839.37|6820.3|6820.3|0
1608561300000|2020-12-21 14:35:00|6840.62|6840.62|6842.26|6842.26|6852.22|6852.22|6840.62|6840.62|0
1608561600000|2020-12-21 14:40:00|6842.03|6842.03|6852.51|6852.51|6861.88|6861.88|6835.76|6835.76|0
1608561900000|2020-12-21 14:45:00|6854.51|6854.51|6856.76|6856.76|6859.52|6859.52|6841.28|6841.28|0
1608562200000|2020-12-21 14:50:00|6857.38|6857.38|6879.08|6879.08|6882.32|6882.32|6857.38|6857.38|0
1608562500000|2020-12-21 14:55:00|6880.34|6880.34|6845.32|6845.32|6882.13|6882.13|6843.02|6843.02|0
1608562800000|2020-12-21 15:00:00|6842.57|6842.57|6850.92|6850.92|6863.81|6863.81|6840.28|6840.28|0
1608563100000|2020-12-21 15:05:00|6851.55|6851.55|6825.42|6825.42|6851.55|6851.55|6825.42|6825.42|0
1608563400000|2020-12-21 15:10:00|6824.79|6824.79|6813.08|6813.08|6832.65|6832.65|6807.83|6807.83|0
1608563700000|2020-12-21 15:15:00|6811.7|6811.7|6814.6|6814.6|6821.16|6821.16|6805.68|6805.68|0
1608564000000|2020-12-21 15:20:00|6815.23|6815.23|6828.93|6828.93|6832.72|6832.72|6814.6|6814.6|0
1608564300000|2020-12-21 15:25:00|6828.52|6828.52|6829.73|6829.73|6829.73|6829.73|6818.58|6818.58|0
1608564600000|2020-12-21 15:30:00|6828.35|6828.35|6866.79|6866.79|6866.79|6866.79|6825.82|6825.82|0
1608564900000|2020-12-21 15:35:00|6868.17|6868.17|6866.65|6866.65|6877.88|6877.88|6862.69|6862.69|0
1608565200000|2020-12-21 15:40:00|6866.54|6866.54|6868.07|6868.07|6873.12|6873.12|6862.58|6862.58|0
1608565500000|2020-12-21 15:45:00|6867.03|6867.03|6887.4|6887.4|6887.4|6887.4|6865.65|6865.65|0
1608565800000|2020-12-21 15:50:00|6888.08|6888.08|6898.87|6898.87|6902.74|6902.74|6888.08|6888.08|0
1608566100000|2020-12-21 15:55:00|6899.5|6899.5|6893.95|6893.95|6902.84|6902.84|6893.51|6893.51|0
1608566400000|2020-12-21 16:00:00|6894.36|6894.36|6916|6916|6917.38|6917.38|6890.9|6890.9|0
1608566700000|2020-12-21 16:05:00|6914.63|6914.63|6915.38|6915.38|6915.38|6915.38|6907.62|6907.62|0
1608567000000|2020-12-21 16:10:00|6915.27|6915.27|6922.86|6922.86|6923.69|6923.69|6910.16|6910.16|0
1608567300000|2020-12-21 16:15:00|6924.24|6924.24|6920.34|6920.34|6925.73|6925.73|6913.9|6913.9|0
1608567600000|2020-12-21 16:20:00|6919.92|6919.92|6924.01|6924.01|6927.36|6927.36|6913.53|6913.53|0
1608567900000|2020-12-21 16:25:00|6923.38|6923.38|6908.19|6908.19|6934.71|6934.71|6905.99|6905.99|0
1608624900000|2020-12-22 08:15:00|6923.55|6923.55|6924.24|6924.24|6928.37|6928.37|6914.62|6914.62|0
1608625200000|2020-12-22 08:20:00|6922.99|6922.99|6927.57|6927.57|6936.03|6936.03|6922.72|6922.72|0
1608625500000|2020-12-22 08:25:00|6926.94|6926.94|6943.28|6943.28|6947.92|6947.92|6925.88|6925.88|0
1608625800000|2020-12-22 08:30:00|6947.92|6947.92|6984.36|6984.36|6986.56|6986.56|6947.92|6947.92|0
1608626100000|2020-12-22 08:35:00|6983.94|6983.94|6989.52|6989.52|6997.76|6997.76|6983.94|6983.94|0
1608626400000|2020-12-22 08:40:00|6989.86|6989.86|6993.94|6993.94|6998.06|6998.06|6982.23|6982.23|0
1608626700000|2020-12-22 08:45:00|6998.08|6998.08|7008.96|7008.96|7010.03|7010.03|6996.29|6996.29|0
1608627000000|2020-12-22 08:50:00|7009.08|7009.08|7015.81|7015.81|7019.38|7019.38|7006.88|7006.88|0
1608627300000|2020-12-22 08:55:00|7014.55|7014.55|7007.21|7007.21|7020.24|7020.24|6999.1|6999.1|0
1608627600000|2020-12-22 09:00:00|7007.33|7007.33|7006.76|7006.76|7009.79|7009.79|7004.29|7004.29|0
1608627900000|2020-12-22 09:05:00|7006.13|7006.13|7021.4|7021.4|7022.32|7022.32|7003.23|7003.23|0
1608628200000|2020-12-22 09:10:00|7024.15|7024.15|7026.54|7026.54|7026.54|7026.54|7018.22|7018.22|0
1608628500000|2020-12-22 09:15:00|7027.91|7027.91|7003.32|7003.32|7029.79|7029.79|7003.32|7003.32|0
1608628800000|2020-12-22 09:20:00|7000.56|7000.56|7011.65|7011.65|7016.57|7016.57|7000.56|7000.56|0
1608629100000|2020-12-22 09:25:00|7012.9|7012.9|7004.45|7004.45|7012.9|7012.9|7003.83|7003.83|0
1608629400000|2020-12-22 09:30:00|7005.69|7005.69|6995.92|6995.92|7007.7|7007.7|6995.92|6995.92|0
1608629700000|2020-12-22 09:35:00|6994.54|6994.54|7017.9|7017.9|7017.9|7017.9|6993.91|6993.91|0
1608630000000|2020-12-22 09:40:00|7018.01|7018.01|7005.75|7005.75|7018.01|7018.01|7005.54|7005.54|0
1608630300000|2020-12-22 09:45:00|7005.64|7005.64|6991.63|6991.63|7005.64|7005.64|6985.82|6985.82|0
1608630600000|2020-12-22 09:50:00|6992.26|6992.26|6979.06|6979.06|6992.26|6992.26|6977.68|6977.68|0
1608630900000|2020-12-22 09:55:00|6979.47|6979.47|6974.61|6974.61|6988.57|6988.57|6974.61|6974.61|0
1608631200000|2020-12-22 10:00:00|6973.37|6973.37|6952.89|6952.89|6974.45|6974.45|6949.53|6949.53|0
1608631500000|2020-12-22 10:05:00|6953.31|6953.31|6950.67|6950.67|6962.28|6962.28|6950.67|6950.67|0
1608631800000|2020-12-22 10:10:00|6951.29|6951.29|6962.39|6962.39|6962.39|6962.39|6951.29|6951.29|0
1608632100000|2020-12-22 10:15:00|6961.98|6961.98|6958.89|6958.89|6961.98|6961.98|6956.27|6956.27|0
1608632400000|2020-12-22 10:20:00|6958.07|6958.07|6958.28|6958.28|6960.39|6960.39|6957.44|6957.44|0
1608632700000|2020-12-22 10:25:00|6958.16|6958.16|6958.98|6958.98|6960.36|6960.36|6956.79|6956.79|0
1608633000000|2020-12-22 10:30:00|6958.15|6958.15|6951.31|6951.31|6958.15|6958.15|6948.67|6948.67|0
1608633300000|2020-12-22 10:35:00|6952.56|6952.56|6948.3|6948.3|6952.56|6952.56|6946.51|6946.51|0
1608633600000|2020-12-22 10:40:00|6948.18|6948.18|6946.63|6946.63|6948.3|6948.3|6946.63|6946.63|0
1608633900000|2020-12-22 10:45:00|6947.46|6947.46|6952.08|6952.08|6954.28|6954.28|6936.82|6936.82|0
1608634200000|2020-12-22 10:50:00|6951.97|6951.97|6944.81|6944.81|6952.8|6952.8|6942.31|6942.31|0
1608634500000|2020-12-22 10:55:00|6942.05|6942.05|6943.83|6943.83|6947.63|6947.63|6940.68|6940.68|0
1608634800000|2020-12-22 11:00:00|6942.58|6942.58|6942.77|6942.77|6944.15|6944.15|6937.6|6937.6|0
1608635100000|2020-12-22 11:05:00|6942.88|6942.88|6946.33|6946.33|6950.34|6950.34|6939.55|6939.55|0
1608635400000|2020-12-22 11:10:00|6946.21|6946.21|6936.41|6936.41|6946.21|6946.21|6935.03|6935.03|0
1608635700000|2020-12-22 11:15:00|6935.99|6935.99|6945.85|6945.85|6945.85|6945.85|6934.61|6934.61|0
1608636000000|2020-12-22 11:20:00|6946.48|6946.48|6952.62|6952.62|6953.01|6953.01|6946.48|6946.48|0
1608636300000|2020-12-22 11:25:00|6951.99|6951.99|6948.18|6948.18|6957.05|6957.05|6948.18|6948.18|0
1608636600000|2020-12-22 11:30:00|6948.81|6948.81|6951|6951|6953.76|6953.76|6947.05|6947.05|0
1608636900000|2020-12-22 11:35:00|6950.66|6950.66|6940.49|6940.49|6950.66|6950.66|6940.49|6940.49|0
1608637200000|2020-12-22 11:40:00|6940.91|6940.91|6944.89|6944.89|6944.89|6944.89|6938.85|6938.85|0
1608637500000|2020-12-22 11:45:00|6944.47|6944.47|6947.56|6947.56|6948.23|6948.23|6942.79|6942.79|0
1608637800000|2020-12-22 11:50:00|6947.61|6947.61|6954.6|6954.6|6954.6|6954.6|6947.4|6947.4|0
1608638100000|2020-12-22 11:55:00|6955.42|6955.42|6963.39|6963.39|6970.77|6970.77|6955.42|6955.42|0
1608638400000|2020-12-22 12:00:00|6962.98|6962.98|6962.36|6962.36|6962.98|6962.98|6960.03|6960.03|0
1608638700000|2020-12-22 12:05:00|6962.58|6962.58|6969.84|6969.84|6969.9|6969.9|6959.49|6959.49|0
1608639000000|2020-12-22 12:10:00|6970.06|6970.06|6967.74|6967.74|6970.06|6970.06|6967.32|6967.32|0
1608639300000|2020-12-22 12:15:00|6969.12|6969.12|6968.36|6968.36|6971.41|6971.41|6965.53|6965.53|0
1608639600000|2020-12-22 12:20:00|6967.95|6967.95|6969.52|6969.52|6969.9|6969.9|6966.15|6966.15|0
1608639900000|2020-12-22 12:25:00|6970.56|6970.56|6970.34|6970.34|6970.56|6970.56|6968.56|6968.56|0
1608640200000|2020-12-22 12:30:00|6970.45|6970.45|6963.26|6963.26|6971.49|6971.49|6952.58|6952.58|0
1608640500000|2020-12-22 12:35:00|6963.88|6963.88|6973.26|6973.26|6973.79|6973.79|6963.88|6963.88|0
1608640800000|2020-12-22 12:40:00|6971.89|6971.89|6976.36|6976.36|6976.36|6976.36|6968.38|6968.38|0
1608641100000|2020-12-22 12:45:00|6976.48|6976.48|6975.97|6975.97|6976.87|6976.87|6975.42|6975.42|0
1608641400000|2020-12-22 12:50:00|6975.86|6975.86|6971.49|6971.49|6977.21|6977.21|6971.49|6971.49|0
1608641700000|2020-12-22 12:55:00|6972.87|6972.87|6970.82|6970.82|6972.87|6972.87|6968.41|6968.41|0
1608642000000|2020-12-22 13:00:00|6971.24|6971.24|6977.31|6977.31|6977.94|6977.94|6971.24|6971.24|0
1608642300000|2020-12-22 13:05:00|6974.56|6974.56|6978.62|6978.62|6980.6|6980.6|6973.81|6973.81|0
1608642600000|2020-12-22 13:10:00|6978.85|6978.85|6981.38|6981.38|6981.38|6981.38|6977.17|6977.17|0
1608642900000|2020-12-22 13:15:00|6981.49|6981.49|6975.35|6975.35|6982.19|6982.19|6974.42|6974.42|0
1608643200000|2020-12-22 13:20:00|6975.23|6975.23|6977.46|6977.46|6977.46|6977.46|6973.32|6973.32|0
1608643500000|2020-12-22 13:25:00|6976.83|6976.83|6971.25|6971.25|6976.83|6976.83|6971.25|6971.25|0
1608643800000|2020-12-22 13:30:00|6970|6970|6969|6969|6970.33|6970.33|6964.58|6964.58|0
1608644100000|2020-12-22 13:35:00|6968.59|6968.59|6970.47|6970.47|6970.47|6970.47|6968.59|6968.59|0
1608644400000|2020-12-22 13:40:00|6971.85|6971.85|6972.32|6972.32|6973.52|6973.52|6969.32|6969.32|0
1608644700000|2020-12-22 13:45:00|6972.73|6972.73|6973.69|6973.69|6973.69|6973.69|6967.77|6967.77|0
1608645000000|2020-12-22 13:50:00|6975.07|6975.07|6970.24|6970.24|6975.07|6975.07|6970.01|6970.01|0
1608645300000|2020-12-22 13:55:00|6971.62|6971.62|6961.59|6961.59|6973|6973|6961.59|6961.59|0
1608645600000|2020-12-22 14:00:00|6961.48|6961.48|6956.81|6956.81|6963.12|6963.12|6954.81|6954.81|0
1608645900000|2020-12-22 14:05:00|6956.7|6956.7|6946.39|6946.39|6956.7|6956.7|6945.06|6945.06|0
1608646200000|2020-12-22 14:10:00|6947.43|6947.43|6951.1|6951.1|6951.68|6951.68|6947.43|6947.43|0
1608646500000|2020-12-22 14:15:00|6950.47|6950.47|6948.55|6948.55|6950.87|6950.87|6946.76|6946.76|0
1608646800000|2020-12-22 14:20:00|6948.96|6948.96|6952.74|6952.74|6952.74|6952.74|6948.96|6948.96|0
1608647100000|2020-12-22 14:25:00|6952.33|6952.33|6954.12|6954.12|6955.37|6955.37|6950.02|6950.02|0
1608647400000|2020-12-22 14:30:00|6952.74|6952.74|6949.59|6949.59|6952.74|6952.74|6942.27|6942.27|0
1608647700000|2020-12-22 14:35:00|6949.18|6949.18|6935.83|6935.83|6949.18|6949.18|6934.04|6934.04|0
1608648000000|2020-12-22 14:40:00|6936.24|6936.24|6940.74|6940.74|6940.96|6940.96|6935.3|6935.3|0
1608648300000|2020-12-22 14:45:00|6940.11|6940.11|6954.64|6954.64|6958.78|6958.78|6940.11|6940.11|0
1608648600000|2020-12-22 14:50:00|6956.02|6956.02|6961.14|6961.14|6962.52|6962.52|6952.92|6952.92|0
1608648900000|2020-12-22 14:55:00|6961.77|6961.77|6970.76|6970.76|6974.6|6974.6|6960.98|6960.98|0
1608649200000|2020-12-22 15:00:00|6970.65|6970.65|6968.01|6968.01|6976.9|6976.9|6967.71|6967.71|0
1608649500000|2020-12-22 15:05:00|6967.89|6967.89|6986.12|6986.12|6986.12|6986.12|6966.52|6966.52|0
1608649800000|2020-12-22 15:10:00|6988.87|6988.87|6971.55|6971.55|6989.9|6989.9|6970.61|6970.61|0
1608650100000|2020-12-22 15:15:00|6972.92|6972.92|6976.41|6976.41|6978.39|6978.39|6972.64|6972.64|0
1608650400000|2020-12-22 15:20:00|6976.3|6976.3|6979.56|6979.56|6981.7|6981.7|6972.48|6972.48|0
1608650700000|2020-12-22 15:25:00|6978.18|6978.18|6985.22|6985.22|6985.63|6985.63|6976.64|6976.64|0
1608651000000|2020-12-22 15:30:00|6986.6|6986.6|6987.53|6987.53|6988.16|6988.16|6982.25|6982.25|0
1608651300000|2020-12-22 15:35:00|6988.16|6988.16|7000.3|7000.3|7000.3|7000.3|6987.53|6987.53|0
1608651600000|2020-12-22 15:40:00|7001.68|7001.68|7007.29|7007.29|7007.29|7007.29|7001.68|7001.68|0
1608651900000|2020-12-22 15:45:00|7007.4|7007.4|6998.71|6998.71|7009.42|7009.42|6998.56|6998.56|0
1608652200000|2020-12-22 15:50:00|6997.34|6997.34|6998.23|6998.23|6998.61|6998.61|6989.16|6989.16|0
1608652500000|2020-12-22 15:55:00|6996.86|6996.86|6999.24|6999.24|6999.24|6999.24|6993.4|6993.4|0
1608652800000|2020-12-22 16:00:00|6999.13|6999.13|6992.83|6992.83|7001.07|7001.07|6992.83|6992.83|0
1608653100000|2020-12-22 16:05:00|6992.95|6992.95|6991.95|6991.95|6997.22|6997.22|6991.33|6991.33|0
1608653400000|2020-12-22 16:10:00|6992.06|6992.06|6988.4|6988.4|6992.06|6992.06|6986.28|6986.28|0
1608653700000|2020-12-22 16:15:00|6987.78|6987.78|6993.83|6993.83|6995.02|6995.02|6987.36|6987.36|0
1608654000000|2020-12-22 16:20:00|6992.45|6992.45|6993.5|6993.5|6993.5|6993.5|6980.39|6980.39|0
1608654300000|2020-12-22 16:25:00|6993.39|6993.39|6993.12|6993.12|6996.04|6996.04|6986.32|6986.32|0
1608711300000|2020-12-23 08:15:00|7044.71|7044.71|7062.28|7062.28|7079.25|7079.25|7044.71|7044.71|0
1608711600000|2020-12-23 08:20:00|7064.07|7064.07|7074.68|7074.68|7078.2|7078.2|7064.07|7064.07|0
1608711900000|2020-12-23 08:25:00|7075.09|7075.09|7086.71|7086.71|7087|7087|7074.27|7074.27|0
1608712200000|2020-12-23 08:30:00|7087.34|7087.34|7080.33|7080.33|7089.13|7089.13|7074.87|7074.87|0
1608712500000|2020-12-23 08:35:00|7080.56|7080.56|7084.58|7084.58|7089.83|7089.83|7080.56|7080.56|0
1608712800000|2020-12-23 08:40:00|7082.71|7082.71|7074.86|7074.86|7082.71|7082.71|7063.19|7063.19|0
1608713100000|2020-12-23 08:45:00|7074.45|7074.45|7066.92|7066.92|7079.78|7079.78|7063.54|7063.54|0
1608713400000|2020-12-23 08:50:00|7067.33|7067.33|7064.73|7064.73|7076.62|7076.62|7064.73|7064.73|0
1608713700000|2020-12-23 08:55:00|7065.36|7065.36|7063.55|7063.55|7066.18|7066.18|7063.55|7063.55|0
1608714000000|2020-12-23 09:00:00|7062.18|7062.18|7067.35|7067.35|7067.35|7067.35|7060.38|7060.38|0
1608714300000|2020-12-23 09:05:00|7067.46|7067.46|7073.68|7073.68|7073.68|7073.68|7061.42|7061.42|0
1608714600000|2020-12-23 09:10:00|7074.31|7074.31|7065.77|7065.77|7074.31|7074.31|7064.29|7064.29|0
1608714900000|2020-12-23 09:15:00|7066.19|7066.19|7072.41|7072.41|7078.04|7078.04|7064.88|7064.88|0
1608715200000|2020-12-23 09:20:00|7071.58|7071.58|7052.71|7052.71|7071.58|7071.58|7052.71|7052.71|0
1608715500000|2020-12-23 09:25:00|7052.25|7052.25|7047.58|7047.58|7052.25|7052.25|7039.96|7039.96|0
1608715800000|2020-12-23 09:30:00|7047.99|7047.99|7050.22|7050.22|7057.18|7057.18|7047.9|7047.9|0
1608716100000|2020-12-23 09:35:00|7050.84|7050.84|7052.56|7052.56|7057.35|7057.35|7049.59|7049.59|0
1608716400000|2020-12-23 09:40:00|7053.19|7053.19|7053.53|7053.53|7055.53|7055.53|7052.78|7052.78|0
1608716700000|2020-12-23 09:45:00|7053.94|7053.94|7048.63|7048.63|7054.68|7054.68|7048.63|7048.63|0
1608717000000|2020-12-23 09:50:00|7048.21|7048.21|7054.01|7054.01|7054.01|7054.01|7048.21|7048.21|0
1608717300000|2020-12-23 09:55:00|7053.59|7053.59|7053.88|7053.88|7054.67|7054.67|7053.29|7053.29|0
1608717600000|2020-12-23 10:00:00|7052.51|7052.51|7056.35|7056.35|7056.35|7056.35|7047.46|7047.46|0
1608717900000|2020-12-23 10:05:00|7055.94|7055.94|7060.48|7060.48|7060.48|7060.48|7055.94|7055.94|0
1608718200000|2020-12-23 10:10:00|7061.86|7061.86|7065.46|7065.46|7066.08|7066.08|7061.86|7061.86|0
1608718500000|2020-12-23 10:15:00|7066.08|7066.08|7066.13|7066.13|7067.32|7067.32|7062.77|7062.77|0
1608718800000|2020-12-23 10:20:00|7064.75|7064.75|7065.96|7065.96|7067.48|7067.48|7064.75|7064.75|0
1608719100000|2020-12-23 10:25:00|7065.73|7065.73|7056.9|7056.9|7065.73|7065.73|7056.9|7056.9|0
1608719400000|2020-12-23 10:30:00|7056.67|7056.67|7050.04|7050.04|7059.32|7059.32|7050.04|7050.04|0
1608719700000|2020-12-23 10:35:00|7049.92|7049.92|7033.41|7033.41|7049.92|7049.92|7033.41|7033.41|0
1608720000000|2020-12-23 10:40:00|7032.78|7032.78|7037.32|7037.32|7037.54|7037.54|7032.15|7032.15|0
1608720300000|2020-12-23 10:45:00|7041.45|7041.45|7045.42|7045.42|7045.42|7045.42|7041.45|7041.45|0
1608720600000|2020-12-23 10:50:00|7044.8|7044.8|7046.58|7046.58|7046.99|7046.99|7043.42|7043.42|0
1608720900000|2020-12-23 10:55:00|7047.2|7047.2|7039.92|7039.92|7047.2|7047.2|7039.92|7039.92|0
1608721200000|2020-12-23 11:00:00|7037.17|7037.17|7021.78|7021.78|7037.17|7037.17|7021.78|7021.78|0
1608721500000|2020-12-23 11:05:00|7023.16|7023.16|7019.17|7019.17|7023.16|7023.16|7019.17|7019.17|0
1608721800000|2020-12-23 11:10:00|7020.55|7020.55|7018.85|7018.85|7021.17|7021.17|7017.79|7017.79|0
1608722100000|2020-12-23 11:15:00|7018.23|7018.23|7014.72|7014.72|7019.27|7019.27|7013.88|7013.88|0
1608722400000|2020-12-23 11:20:00|7015.76|7015.76|7019.69|7019.69|7020.32|7020.32|7015.76|7015.76|0
1608722700000|2020-12-23 11:25:00|7019.58|7019.58|7015.57|7015.57|7019.58|7019.58|7014.19|7014.19|0
1608723000000|2020-12-23 11:30:00|7015.34|7015.34|7012.77|7012.77|7015.96|7015.96|7011.96|7011.96|0
1608723300000|2020-12-23 11:35:00|7008.64|7008.64|7007.64|7007.64|7008.64|7008.64|7003.84|7003.84|0
1608723600000|2020-12-23 11:40:00|7004.89|7004.89|7006.32|7006.32|7006.32|7006.32|6998.52|6998.52|0
1608723900000|2020-12-23 11:45:00|7005.7|7005.7|7006.31|7006.31|7011.82|7011.82|7005.7|7005.7|0
1608724200000|2020-12-23 11:50:00|7006.73|7006.73|7006.73|7006.73|7007.69|7007.69|7004.72|7004.72|0
1608724500000|2020-12-23 11:55:00|7005.48|7005.48|7031.61|7031.61|7031.61|7031.61|7005.48|7005.48|0
1608724800000|2020-12-23 12:00:00|7031.83|7031.83|7025.2|7025.2|7031.83|7031.83|7022.04|7022.04|0
1608725100000|2020-12-23 12:05:00|7025.36|7025.36|7018.89|7018.89|7025.52|7025.52|7018.89|7018.89|0
1608725400000|2020-12-23 12:10:00|7020.27|7020.27|7019.09|7019.09|7020.9|7020.9|7016.8|7016.8|0
1608725700000|2020-12-23 12:15:00|7018.46|7018.46|7022.98|7022.98|7023.09|7023.09|7018.46|7018.46|0
1608726000000|2020-12-23 12:20:00|7019.4|7019.4|7023.5|7023.5|7023.5|7023.5|7019.13|7019.13|0
1608726300000|2020-12-23 12:25:00|7020.12|7020.12|7021.38|7021.38|7022.75|7022.75|7019.99|7019.99|0
1608726600000|2020-12-23 12:30:00|7021.6|7021.6|7025.27|7025.27|7025.9|7025.9|7021.6|7021.6|0
1608726900000|2020-12-23 12:35:00|7026.65|7026.65|7025.94|7025.94|7029.39|7029.39|7025.94|7025.94|0
1608727200000|2020-12-23 12:40:00|7026.56|7026.56|7030.81|7030.81|7031.32|7031.32|7026.56|7026.56|0
1608727500000|2020-12-23 12:45:00|7030.18|7030.18|7025.52|7025.52|7030.18|7030.18|7025.52|7025.52|0
1608727800000|2020-12-23 12:50:00|7026.15|7026.15|7023.99|7023.99|7026.83|7026.83|7019.89|7019.89|0
1608728100000|2020-12-23 12:55:00|7023.57|7023.57|7023.57|7023.57|7023.57|7023.57|7023.57|7023.57|0
1608728400000|2020-12-23 13:00:00|7023.99|7023.99|7025.16|7025.16|7028.64|7028.64|7023.16|7023.16|0
1608728700000|2020-12-23 13:05:00|7025.05|7025.05|7037.62|7037.62|7037.74|7037.74|7025.05|7025.05|0
1608729000000|2020-12-23 13:10:00|7036.24|7036.24|7033.59|7033.59|7036.24|7036.24|7033.59|7033.59|0
1608729300000|2020-12-23 13:15:00|7032.96|7032.96|7030.54|7030.54|7032.96|7032.96|7030.12|7030.12|0
1608729600000|2020-12-23 13:20:00|7031.16|7031.16|7030.71|7030.71|7033.34|7033.34|7030.71|7030.71|0
1608729900000|2020-12-23 13:25:00|7030.48|7030.48|7025.85|7025.85|7030.48|7030.48|7025.64|7025.64|0
1608730200000|2020-12-23 13:30:00|7028.62|7028.62|7027.21|7027.21|7028.62|7028.62|7022.1|7022.1|0
1608730500000|2020-12-23 13:35:00|7029|7029|7046.45|7046.45|7046.97|7046.97|7029|7029|0
1608730800000|2020-12-23 13:40:00|7044.78|7044.78|7043.46|7043.46|7044.83|7044.83|7042.42|7042.42|0
1608731100000|2020-12-23 13:45:00|7043.57|7043.57|7050.4|7050.4|7053.03|7053.03|7043.57|7043.57|0
1608731400000|2020-12-23 13:50:00|7047.64|7047.64|7055.17|7055.17|7055.17|7055.17|7047.42|7047.42|0
1608731700000|2020-12-23 13:55:00|7055.58|7055.58|7061.13|7061.13|7064.44|7064.44|7055.58|7055.58|0
1608732000000|2020-12-23 14:00:00|7061.35|7061.35|7068.14|7068.14|7069.43|7069.43|7061.35|7061.35|0
1608732300000|2020-12-23 14:05:00|7066.76|7066.76|7063.84|7063.84|7068.55|7068.55|7062.87|7062.87|0
1608732600000|2020-12-23 14:10:00|7064.25|7064.25|7069.62|7069.62|7069.93|7069.93|7061.91|7061.91|0
1608732900000|2020-12-23 14:15:00|7069.73|7069.73|7100.26|7100.26|7100.67|7100.67|7069.73|7069.73|0
1608733200000|2020-12-23 14:20:00|7101.63|7101.63|7107.3|7107.3|7108.05|7108.05|7096.84|7096.84|0
1608733500000|2020-12-23 14:25:00|7107.41|7107.41|7132.63|7132.63|7134.14|7134.14|7107.41|7107.41|0
1608733800000|2020-12-23 14:30:00|7131.81|7131.81|7158.18|7158.18|7158.18|7158.18|7124.8|7124.8|0
1608734100000|2020-12-23 14:35:00|7159.56|7159.56|7159.58|7159.58|7163.69|7163.69|7153.12|7153.12|0
1608734400000|2020-12-23 14:40:00|7160.84|7160.84|7184.11|7184.11|7199.21|7199.21|7160.54|7160.54|0
1608734700000|2020-12-23 14:45:00|7184.73|7184.73|7205.87|7205.87|7205.87|7205.87|7181.28|7181.28|0
1608735000000|2020-12-23 14:50:00|7206.69|7206.69|7195.61|7195.61|7209.77|7209.77|7193.42|7193.42|0
1608735300000|2020-12-23 14:55:00|7194.37|7194.37|7180.43|7180.43|7199.01|7199.01|7177.61|7177.61|0
1608735600000|2020-12-23 15:00:00|7183.18|7183.18|7196.49|7196.49|7196.49|7196.49|7177.22|7177.22|0
1608735900000|2020-12-23 15:05:00|7195.11|7195.11|7197.84|7197.84|7211.28|7211.28|7195.11|7195.11|0
1608736200000|2020-12-23 15:10:00|7201.17|7201.17|7199.97|7199.97|7210.87|7210.87|7192.31|7192.31|0
1608736500000|2020-12-23 15:15:00|7200.6|7200.6|7175.79|7175.79|7201.42|7201.42|7170.34|7170.34|0
1608736800000|2020-12-23 15:20:00|7177.17|7177.17|7179.55|7179.55|7179.78|7179.78|7166.44|7166.44|0
1608737100000|2020-12-23 15:25:00|7180.93|7180.93|7174.53|7174.53|7184.62|7184.62|7174.04|7174.04|0
1608737400000|2020-12-23 15:30:00|7175.91|7175.91|7182.29|7182.29|7188.08|7188.08|7174.53|7174.53|0
1608737700000|2020-12-23 15:35:00|7183.67|7183.67|7184.15|7184.15|7189.01|7189.01|7182.92|7182.92|0
1608738000000|2020-12-23 15:40:00|7184.03|7184.03|7177.07|7177.07|7184.03|7184.03|7173.06|7173.06|0
1608738300000|2020-12-23 15:45:00|7177.9|7177.9|7180.09|7180.09|7184.33|7184.33|7176.91|7176.91|0
1608738600000|2020-12-23 15:50:00|7180.71|7180.71|7177.39|7177.39|7183.2|7183.2|7175.13|7175.13|0
1608738900000|2020-12-23 15:55:00|7178.76|7178.76|7198.3|7198.3|7199.68|7199.68|7177.39|7177.39|0
1608739200000|2020-12-23 16:00:00|7195.35|7195.35|7189.15|7189.15|7195.35|7195.35|7185.31|7185.31|0
1608739500000|2020-12-23 16:05:00|7189.04|7189.04|7192.47|7192.47|7199.87|7199.87|7189.04|7189.04|0
1608739800000|2020-12-23 16:10:00|7192.36|7192.36|7208.12|7208.12|7211.58|7211.58|7192.36|7192.36|0
1608740100000|2020-12-23 16:15:00|7208.01|7208.01|7201.59|7201.59|7208.01|7208.01|7195.85|7195.85|0
1608740400000|2020-12-23 16:20:00|7202.21|7202.21|7206.19|7206.19|7211.31|7211.31|7201.59|7201.59|0
1608740700000|2020-12-23 16:25:00|7204.81|7204.81|7197.12|7197.12|7207.44|7207.44|7193.95|7193.95|0
1608797700000|2020-12-24 08:15:00|7268.31|7268.31|7251.77|7251.77|7274.57|7274.57|7251.77|7251.77|0
1608798000000|2020-12-24 08:20:00|7252.18|7252.18|7240.09|7240.09|7254.47|7254.47|7232.82|7232.82|0
1608798300000|2020-12-24 08:25:00|7241.47|7241.47|7234.6|7234.6|7250.17|7250.17|7233.35|7233.35|0
1608798600000|2020-12-24 08:30:00|7233.35|7233.35|7225.97|7225.97|7233.98|7233.98|7224.25|7224.25|0
1608798900000|2020-12-24 08:35:00|7226.38|7226.38|7233.52|7233.52|7242.16|7242.16|7226.38|7226.38|0
1608799200000|2020-12-24 08:40:00|7232.28|7232.28|7221.79|7221.79|7232.28|7232.28|7218.41|7218.41|0
1608799500000|2020-12-24 08:45:00|7219.03|7219.03|7215.3|7215.3|7219.03|7219.03|7213.42|7213.42|0
1608799800000|2020-12-24 08:50:00|7216.54|7216.54|7218.6|7218.6|7218.6|7218.6|7213.22|7213.22|0
1608800100000|2020-12-24 08:55:00|7217.77|7217.77|7215.56|7215.56|7224.05|7224.05|7214.64|7214.64|0
1608800400000|2020-12-24 09:00:00|7214.19|7214.19|7225.45|7225.45|7227.37|7227.37|7213.79|7213.79|0
1608800700000|2020-12-24 09:05:00|7223.57|7223.57|7233.76|7233.76|7235.14|7235.14|7221.8|7221.8|0
1608801000000|2020-12-24 09:10:00|7232.11|7232.11|7230.18|7230.18|7234.31|7234.31|7228.18|7228.18|0
1608801300000|2020-12-24 09:15:00|7230.6|7230.6|7230.69|7230.69|7237.1|7237.1|7227.93|7227.93|0
1608801600000|2020-12-24 09:20:00|7231.93|7231.93|7217.32|7217.32|7231.93|7231.93|7213.28|7213.28|0
1608801900000|2020-12-24 09:25:00|7217.21|7217.21|7237.34|7237.34|7237.68|7237.68|7217.21|7217.21|0
1608802200000|2020-12-24 09:30:00|7235.96|7235.96|7251.53|7251.53|7251.53|7251.53|7235.96|7235.96|0
1608802500000|2020-12-24 09:35:00|7250.7|7250.7|7233.05|7233.05|7251.12|7251.12|7231.05|7231.05|0
1608802800000|2020-12-24 09:40:00|7233.17|7233.17|7238.08|7238.08|7240.81|7240.81|7229.07|7229.07|0
1608803100000|2020-12-24 09:45:00|7236.7|7236.7|7247.08|7247.08|7247.08|7247.08|7235.45|7235.45|0
1608803400000|2020-12-24 09:50:00|7247.03|7247.03|7250|7250|7250|7250|7245.16|7245.16|0
1608803700000|2020-12-24 09:55:00|7250.42|7250.42|7250.28|7250.28|7255.25|7255.25|7245.86|7245.86|0
1608804000000|2020-12-24 10:00:00|7249.66|7249.66|7243.09|7243.09|7250.85|7250.85|7236.72|7236.72|0
1608804300000|2020-12-24 10:05:00|7241.71|7241.71|7245.56|7245.56|7248.1|7248.1|7240.75|7240.75|0
1608804600000|2020-12-24 10:10:00|7244.18|7244.18|7246.92|7246.92|7247.55|7247.55|7244.18|7244.18|0
1608804900000|2020-12-24 10:15:00|7246.3|7246.3|7240|7240|7246.3|7246.3|7239.01|7239.01|0
1608805200000|2020-12-24 10:20:00|7239.17|7239.17|7235.53|7235.53|7239.17|7239.17|7235.42|7235.42|0
1608805500000|2020-12-24 10:25:00|7236.78|7236.78|7239.21|7239.21|7240.46|7240.46|7234.15|7234.15|0
1608805800000|2020-12-24 10:30:00|7239.83|7239.83|7228.56|7228.56|7239.83|7239.83|7228.56|7228.56|0
1608806100000|2020-12-24 10:35:00|7229.81|7229.81|7232.01|7232.01|7232.01|7232.01|7229.19|7229.19|0
1608806400000|2020-12-24 10:40:00|7231.18|7231.18|7230.92|7230.92|7234.47|7234.47|7230.55|7230.55|0
1608806700000|2020-12-24 10:45:00|7229.88|7229.88|7230.52|7230.52|7230.52|7230.52|7222.44|7222.44|0
1608807000000|2020-12-24 10:50:00|7229.27|7229.27|7219.06|7219.06|7229.27|7229.27|7216.89|7216.89|0
1608807300000|2020-12-24 10:55:00|7218.64|7218.64|7218.13|7218.13|7223.13|7223.13|7216.38|7216.38|0
1608807600000|2020-12-24 11:00:00|7216.75|7216.75|7208.42|7208.42|7218.78|7218.78|7205.39|7205.39|0
1608807900000|2020-12-24 11:05:00|7208.74|7208.74|7200.87|7200.87|7208.74|7208.74|7200.83|7200.83|0
1608808200000|2020-12-24 11:10:00|7203.63|7203.63|7207.65|7207.65|7210.28|7210.28|7203.41|7203.41|0
1608808500000|2020-12-24 11:15:00|7204.89|7204.89|7196.61|7196.61|7204.89|7204.89|7195.87|7195.87|0
1608808800000|2020-12-24 11:20:00|7197.24|7197.24|7212.52|7212.52|7212.52|7212.52|7197.24|7197.24|0
1608809100000|2020-12-24 11:25:00|7213.15|7213.15|7215.83|7215.83|7216.1|7216.1|7211.68|7211.68|0
1608809400000|2020-12-24 11:30:00|7215.94|7215.94|7214.65|7214.65|7217.6|7217.6|7213.75|7213.75|0
1608809700000|2020-12-24 11:35:00|7216.03|7216.03|7214.12|7214.12|7217.75|7217.75|7214.12|7214.12|0
1608810000000|2020-12-24 11:40:00|7214.07|7214.07|7216.07|7216.07|7216.07|7216.07|7210.27|7210.27|0
1608810300000|2020-12-24 11:45:00|7215.24|7215.24|7216.53|7216.53|7217.03|7217.03|7212.19|7212.19|0
1608810600000|2020-12-24 11:50:00|7218.95|7218.95|7227.29|7227.29|7228.77|7228.77|7218.95|7218.95|0
1608810900000|2020-12-24 11:55:00|7226.66|7226.66|7232.68|7232.68|7232.68|7232.68|7222.89|7222.89|0
1608811200000|2020-12-24 12:00:00|7232.05|7232.05|7232.73|7232.73|7236.25|7236.25|7232.05|7232.05|0
1608811500000|2020-12-24 12:05:00|7232.32|7232.32|7232.16|7232.16|7232.73|7232.73|7229.56|7229.56|0
1608811800000|2020-12-24 12:10:00|7232.79|7232.79|7232.74|7232.74|7234.17|7234.17|7231.76|7231.76|0
1608812100000|2020-12-24 12:15:00|7232.8|7232.8|7235.99|7235.99|7235.99|7235.99|7231.47|7231.47|0
1608812400000|2020-12-24 12:20:00|7234.61|7234.61|7239.34|7239.34|7239.34|7239.34|7234.61|7234.61|0
1608812700000|2020-12-24 12:25:00|7240.71|7240.71|7252.5|7252.5|7281.04|7281.04|7239.42|7239.42|0
1609229700000|2020-12-29 08:15:00|7361.39|7361.39|7355.62|7355.62|7364.02|7364.02|7337.84|7337.84|0
1609230000000|2020-12-29 08:20:00|7354.38|7354.38|7331.59|7331.59|7360.88|7360.88|7328.83|7328.83|0
1609230300000|2020-12-29 08:25:00|7329.58|7329.58|7365.98|7365.98|7367.38|7367.38|7313.92|7313.92|0
1609230600000|2020-12-29 08:30:00|7367.23|7367.23|7380.86|7380.86|7404.52|7404.52|7367.23|7367.23|0
1609230900000|2020-12-29 08:35:00|7383.28|7383.28|7401.51|7401.51|7412.31|7412.31|7382.65|7382.65|0
1609231200000|2020-12-29 08:40:00|7400.06|7400.06|7378.85|7378.85|7400.06|7400.06|7378.85|7378.85|0
1609231500000|2020-12-29 08:45:00|7380.73|7380.73|7391.55|7391.55|7392.93|7392.93|7376.73|7376.73|0
1609231800000|2020-12-29 08:50:00|7391.67|7391.67|7377.23|7377.23|7394.17|7394.17|7366.48|7366.48|0
1609232100000|2020-12-29 08:55:00|7375.85|7375.85|7381.47|7381.47|7381.47|7381.47|7371.9|7371.9|0
1609232400000|2020-12-29 09:00:00|7382.72|7382.72|7401.14|7401.14|7406.15|7406.15|7381.88|7381.88|0
1609232700000|2020-12-29 09:05:00|7401.55|7401.55|7401.2|7401.2|7423.9|7423.9|7396.17|7396.17|0
1609233000000|2020-12-29 09:10:00|7401.15|7401.15|7401.77|7401.77|7409.05|7409.05|7397.88|7397.88|0
1609233300000|2020-12-29 09:15:00|7402.59|7402.59|7410.78|7410.78|7413.08|7413.08|7399.01|7399.01|0
1609233600000|2020-12-29 09:20:00|7411.19|7411.19|7417.91|7417.91|7417.91|7417.91|7400.32|7400.32|0
1609233900000|2020-12-29 09:25:00|7419.29|7419.29|7430.37|7430.37|7436.78|7436.78|7415.35|7415.35|0
1609234200000|2020-12-29 09:30:00|7429.74|7429.74|7428.98|7428.98|7435.63|7435.63|7420.7|7420.7|0
1609234500000|2020-12-29 09:35:00|7428.15|7428.15|7429.12|7429.12|7437.05|7437.05|7417.39|7417.39|0
1609234800000|2020-12-29 09:40:00|7429.17|7429.17|7428.97|7428.97|7433.49|7433.49|7426.34|7426.34|0
1609235100000|2020-12-29 09:45:00|7428.34|7428.34|7410.23|7410.23|7428.34|7428.34|7402.44|7402.44|0
1609235400000|2020-12-29 09:50:00|7412.23|7412.23|7406.3|7406.3|7428.06|7428.06|7405.88|7405.88|0
1609235700000|2020-12-29 09:55:00|7404.84|7404.84|7401.03|7401.03|7408.54|7408.54|7395.38|7395.38|0
1609236000000|2020-12-29 10:00:00|7400.62|7400.62|7407.78|7407.78|7415.64|7415.64|7399.37|7399.37|0
1609236300000|2020-12-29 10:05:00|7411.37|7411.37|7411.75|7411.75|7411.75|7411.75|7397.55|7397.55|0
1609236600000|2020-12-29 10:10:00|7410.37|7410.37|7410.6|7410.6|7413.69|7413.69|7406.33|7406.33|0
1609236900000|2020-12-29 10:15:00|7411.98|7411.98|7415.07|7415.07|7420.32|7420.32|7410.71|7410.71|0
1609237200000|2020-12-29 10:20:00|7416.45|7416.45|7418.39|7418.39|7419.03|7419.03|7412.49|7412.49|0
1609237500000|2020-12-29 10:25:00|7418.81|7418.81|7409.65|7409.65|7418.82|7418.82|7406.89|7406.89|0
1609237800000|2020-12-29 10:30:00|7409.76|7409.76|7409.06|7409.06|7411.45|7411.45|7408.85|7408.85|0
1609238100000|2020-12-29 10:35:00|7409.68|7409.68|7407.28|7407.28|7410.15|7410.15|7401.17|7401.17|0
1609238400000|2020-12-29 10:40:00|7406.86|7406.86|7386.02|7386.02|7406.86|7406.86|7386.02|7386.02|0
1609238700000|2020-12-29 10:45:00|7386.43|7386.43|7389.41|7389.41|7397.16|7397.16|7378.3|7378.3|0
1609239000000|2020-12-29 10:50:00|7386.65|7386.65|7406.18|7406.18|7406.18|7406.18|7384.77|7384.77|0
1609239300000|2020-12-29 10:55:00|7404.8|7404.8|7405.59|7405.59|7411.7|7411.7|7403.76|7403.76|0
1609239600000|2020-12-29 11:00:00|7404.21|7404.21|7395.52|7395.52|7404.21|7404.21|7394.44|7394.44|0
1609239900000|2020-12-29 11:05:00|7396.15|7396.15|7391.67|7391.67|7397.11|7397.11|7391.67|7391.67|0
1609240200000|2020-12-29 11:10:00|7393.05|7393.05|7388.66|7388.66|7393.16|7393.16|7387.72|7387.72|0
1609240500000|2020-12-29 11:15:00|7387.29|7387.29|7385.45|7385.45|7387.29|7387.29|7381.99|7381.99|0
1609240800000|2020-12-29 11:20:00|7386.07|7386.07|7368|7368|7386.13|7386.13|7368|7368|0
1609241100000|2020-12-29 11:25:00|7368.62|7368.62|7377.7|7377.7|7377.7|7377.7|7367.24|7367.24|0
1609241400000|2020-12-29 11:30:00|7378.11|7378.11|7380|7380|7383.04|7383.04|7375.17|7375.17|0
1609241700000|2020-12-29 11:35:00|7379.17|7379.17|7379.26|7379.26|7383.47|7383.47|7378.64|7378.64|0
1609242000000|2020-12-29 11:40:00|7382.39|7382.39|7372.75|7372.75|7382.39|7382.39|7371.9|7371.9|0
1609242300000|2020-12-29 11:45:00|7371.37|7371.37|7367.18|7367.18|7372|7372|7362.91|7362.91|0
1609242600000|2020-12-29 11:50:00|7365.81|7365.81|7360.5|7360.5|7368.31|7368.31|7356.29|7356.29|0
1609242900000|2020-12-29 11:55:00|7360.92|7360.92|7366.53|7366.53|7366.53|7366.53|7355.77|7355.77|0
1609243200000|2020-12-29 12:00:00|7366.64|7366.64|7361.2|7361.2|7366.64|7366.64|7360.58|7360.58|0
1609243500000|2020-12-29 12:05:00|7360.58|7360.58|7357.85|7357.85|7361.8|7361.8|7357.85|7357.85|0
1609243800000|2020-12-29 12:10:00|7357.97|7357.97|7362.39|7362.39|7362.39|7362.39|7355.7|7355.7|0
1609244100000|2020-12-29 12:15:00|7361.77|7361.77|7363.94|7363.94|7366.26|7366.26|7361.77|7361.77|0
1609244400000|2020-12-29 12:20:00|7364.76|7364.76|7367.64|7367.64|7368.55|7368.55|7363.63|7363.63|0
1609244700000|2020-12-29 12:25:00|7367.01|7367.01|7370.95|7370.95|7373.34|7373.34|7367.01|7367.01|0
1609245000000|2020-12-29 12:30:00|7371.06|7371.06|7376.71|7376.71|7376.71|7376.71|7368.6|7368.6|0
1609245300000|2020-12-29 12:35:00|7378.09|7378.09|7375.64|7375.64|7378.09|7378.09|7370.26|7370.26|0
1609245600000|2020-12-29 12:40:00|7375.02|7375.02|7369.75|7369.75|7375.41|7375.41|7367.55|7367.55|0
1609245900000|2020-12-29 12:45:00|7369.87|7369.87|7370.02|7370.02|7372.43|7372.43|7369.87|7369.87|0
1609246200000|2020-12-29 12:50:00|7369.39|7369.39|7357.56|7357.56|7369.39|7369.39|7354.38|7354.38|0
1609246500000|2020-12-29 12:55:00|7357.67|7357.67|7362.77|7362.77|7365|7365|7356.08|7356.08|0
1609246800000|2020-12-29 13:00:00|7361.39|7361.39|7352.74|7352.74|7361.39|7361.39|7352.09|7352.09|0
1609247100000|2020-12-29 13:05:00|7353.99|7353.99|7360.14|7360.14|7361.68|7361.68|7353.99|7353.99|0
1609247400000|2020-12-29 13:10:00|7360.76|7360.76|7379.88|7379.88|7379.88|7379.88|7360.76|7360.76|0
1609247700000|2020-12-29 13:15:00|7379.47|7379.47|7372.36|7372.36|7379.47|7379.47|7364.47|7364.47|0
1609248000000|2020-12-29 13:20:00|7374.78|7374.78|7371.87|7371.87|7376.57|7376.57|7368.77|7368.77|0
1609248300000|2020-12-29 13:25:00|7372.5|7372.5|7366.95|7366.95|7376.3|7376.3|7364.76|7364.76|0
1609248600000|2020-12-29 13:30:00|7368.33|7368.33|7360.45|7360.45|7372.34|7372.34|7354.75|7354.75|0
1609248900000|2020-12-29 13:35:00|7359.08|7359.08|7362.56|7362.56|7367.72|7367.72|7356.57|7356.57|0
1609249200000|2020-12-29 13:40:00|7362.72|7362.72|7364.1|7364.1|7369.36|7369.36|7362.72|7362.72|0
1609249500000|2020-12-29 13:45:00|7362.72|7362.72|7366.78|7366.78|7368.11|7368.11|7358.87|7358.87|0
1609249800000|2020-12-29 13:50:00|7367.2|7367.2|7369.45|7369.45|7371.11|7371.11|7364.55|7364.55|0
1609250100000|2020-12-29 13:55:00|7370.07|7370.07|7374.01|7374.01|7374.58|7374.58|7368.67|7368.67|0
1609250400000|2020-12-29 14:00:00|7376.77|7376.77|7372.98|7372.98|7380.35|7380.35|7366.32|7366.32|0
1609250700000|2020-12-29 14:05:00|7373.4|7373.4|7376.59|7376.59|7379.73|7379.73|7373.4|7373.4|0
1609251000000|2020-12-29 14:10:00|7375.97|7375.97|7372.37|7372.37|7375.97|7375.97|7369.21|7369.21|0
1609251300000|2020-12-29 14:15:00|7371.54|7371.54|7381.72|7381.72|7381.77|7381.77|7367.48|7367.48|0
1609251600000|2020-12-29 14:20:00|7380.89|7380.89|7383.5|7383.5|7384.99|7384.99|7380.16|7380.16|0
1609251900000|2020-12-29 14:25:00|7383.56|7383.56|7391.95|7391.95|7391.95|7391.95|7382.66|7382.66|0
1609252200000|2020-12-29 14:30:00|7393.33|7393.33|7385.14|7385.14|7404.71|7404.71|7385.14|7385.14|0
1609252500000|2020-12-29 14:35:00|7384.73|7384.73|7375.55|7375.55|7389.36|7389.36|7375.55|7375.55|0
1609252800000|2020-12-29 14:40:00|7375.21|7375.21|7368.97|7368.97|7377.54|7377.54|7368.97|7368.97|0
1609253100000|2020-12-29 14:45:00|7368.34|7368.34|7360.18|7360.18|7372.66|7372.66|7360.18|7360.18|0
1609253400000|2020-12-29 14:50:00|7359.55|7359.55|7359.98|7359.98|7361.77|7361.77|7355.62|7355.62|0
1609253700000|2020-12-29 14:55:00|7360.39|7360.39|7350.59|7350.59|7360.39|7360.39|7341.54|7341.54|0
1609254000000|2020-12-29 15:00:00|7350.18|7350.18|7360.15|7360.15|7366.77|7366.77|7350.18|7350.18|0
1609254300000|2020-12-29 15:05:00|7359.74|7359.74|7347.77|7347.77|7359.74|7359.74|7342.36|7342.36|0
1609254600000|2020-12-29 15:10:00|7347.88|7347.88|7338.84|7338.84|7352.02|7352.02|7335.81|7335.81|0
1609254900000|2020-12-29 15:15:00|7338.43|7338.43|7356.56|7356.56|7356.56|7356.56|7338.43|7338.43|0
1609255200000|2020-12-29 15:20:00|7356.79|7356.79|7350.95|7350.95|7360.23|7360.23|7349.78|7349.78|0
1609255500000|2020-12-29 15:25:00|7350.54|7350.54|7357.45|7357.45|7359.41|7359.41|7350.21|7350.21|0
1609255800000|2020-12-29 15:30:00|7356.07|7356.07|7368.29|7368.29|7369.15|7369.15|7355.55|7355.55|0
1609256100000|2020-12-29 15:35:00|7366.92|7366.92|7364.23|7364.23|7372.3|7372.3|7363.72|7363.72|0
1609256400000|2020-12-29 15:40:00|7364.01|7364.01|7365.42|7365.42|7373.51|7373.51|7357.91|7357.91|0
1609256700000|2020-12-29 15:45:00|7364.8|7364.8|7356.36|7356.36|7364.8|7364.8|7356.17|7356.17|0
1609257000000|2020-12-29 15:50:00|7357.11|7357.11|7339.81|7339.81|7357.11|7357.11|7339.81|7339.81|0
1609257300000|2020-12-29 15:55:00|7339.39|7339.39|7344.05|7344.05|7355.7|7355.7|7338.14|7338.14|0
1609257600000|2020-12-29 16:00:00|7342.8|7342.8|7341.56|7341.56|7351.35|7351.35|7340.18|7340.18|0
1609257900000|2020-12-29 16:05:00|7341.67|7341.67|7347.04|7347.04|7352.63|7352.63|7340.22|7340.22|0
1609258200000|2020-12-29 16:10:00|7346.98|7346.98|7337.65|7337.65|7347.71|7347.71|7337.65|7337.65|0
1609258500000|2020-12-29 16:15:00|7338.06|7338.06|7332.76|7332.76|7338.47|7338.47|7330.23|7330.23|0
1609258800000|2020-12-29 16:20:00|7331.39|7331.39|7334.3|7334.3|7337.99|7337.99|7330.65|7330.65|0
1609259100000|2020-12-29 16:25:00|7335.68|7335.68|7328.9|7328.9|7340.43|7340.43|7319.67|7319.67|0
1609316100000|2020-12-30 08:15:00|7359.74|7359.74|7340.94|7340.94|7360.14|7360.14|7338.93|7338.93|0
1609316400000|2020-12-30 08:20:00|7338.18|7338.18|7367.11|7367.11|7367.11|7367.11|7333.87|7333.87|0
1609316700000|2020-12-30 08:25:00|7371.65|7371.65|7369.64|7369.64|7376.24|7376.24|7361.07|7361.07|0
1609317000000|2020-12-30 08:30:00|7367.16|7367.16|7384.49|7384.49|7387.77|7387.77|7367.16|7367.16|0
1609317300000|2020-12-30 08:35:00|7383.86|7383.86|7377.68|7377.68|7383.86|7383.86|7374.41|7374.41|0
1609317600000|2020-12-30 08:40:00|7374.92|7374.92|7377.59|7377.59|7385.01|7385.01|7373.59|7373.59|0
1609317900000|2020-12-30 08:45:00|7377.17|7377.17|7372.3|7372.3|7382.44|7382.44|7372.3|7372.3|0
1609318200000|2020-12-30 08:50:00|7366.99|7366.99|7334.87|7334.87|7366.99|7366.99|7334.87|7334.87|0
1609318500000|2020-12-30 08:55:00|7336.24|7336.24|7344.1|7344.1|7352.46|7352.46|7336.24|7336.24|0
1609318800000|2020-12-30 09:00:00|7345.35|7345.35|7337.88|7337.88|7345.35|7345.35|7332.55|7332.55|0
1609319100000|2020-12-30 09:05:00|7338.3|7338.3|7343.79|7343.79|7344.2|7344.2|7337.59|7337.59|0
1609319400000|2020-12-30 09:10:00|7343.68|7343.68|7362.87|7362.87|7362.87|7362.87|7343.68|7343.68|0
1609319700000|2020-12-30 09:15:00|7362.45|7362.45|7352.1|7352.1|7362.45|7362.45|7349.38|7349.38|0
1609320000000|2020-12-30 09:20:00|7352.73|7352.73|7354.64|7354.64|7355.05|7355.05|7351.36|7351.36|0
1609320300000|2020-12-30 09:25:00|7357.7|7357.7|7360.16|7360.16|7364.82|7364.82|7357.7|7357.7|0
1609320600000|2020-12-30 09:30:00|7361.31|7361.31|7353.05|7353.05|7361.31|7361.31|7348.3|7348.3|0
1609320900000|2020-12-30 09:35:00|7353.16|7353.16|7347.14|7347.14|7354.54|7354.54|7344.94|7344.94|0
1609321200000|2020-12-30 09:40:00|7347.37|7347.37|7345.33|7345.33|7351.91|7351.91|7345.22|7345.22|0
1609321500000|2020-12-30 09:45:00|7345.22|7345.22|7355.15|7355.15|7355.15|7355.15|7345.22|7345.22|0
1609321800000|2020-12-30 09:50:00|7355.57|7355.57|7353.23|7353.23|7355.57|7355.57|7351.03|7351.03|0
1609322100000|2020-12-30 09:55:00|7351.23|7351.23|7351.73|7351.73|7352.91|7352.91|7349.98|7349.98|0
1609322400000|2020-12-30 10:00:00|7351.32|7351.32|7352.42|7352.42|7353.91|7353.91|7349.15|7349.15|0
1609322700000|2020-12-30 10:05:00|7352.64|7352.64|7358.69|7358.69|7359.66|7359.66|7352.42|7352.42|0
1609323000000|2020-12-30 10:10:00|7355.44|7355.44|7348.68|7348.68|7355.44|7355.44|7347.31|7347.31|0
1609323300000|2020-12-30 10:15:00|7348.05|7348.05|7355.56|7355.56|7356.81|7356.81|7346.71|7346.71|0
1609323600000|2020-12-30 10:20:00|7355.44|7355.44|7359.03|7359.03|7359.03|7359.03|7354.93|7354.93|0
1609323900000|2020-12-30 10:25:00|7358.61|7358.61|7351.56|7351.56|7358.61|7358.61|7351.56|7351.56|0
1609324200000|2020-12-30 10:30:00|7350.93|7350.93|7341.5|7341.5|7350.93|7350.93|7340.24|7340.24|0
1609324500000|2020-12-30 10:35:00|7341.61|7341.61|7337.13|7337.13|7346.03|7346.03|7336.28|7336.28|0
1609324800000|2020-12-30 10:40:00|7337.02|7337.02|7329.24|7329.24|7340.15|7340.15|7327.86|7327.86|0
1609325100000|2020-12-30 10:45:00|7328.97|7328.97|7330.81|7330.81|7336.21|7336.21|7328.97|7328.97|0
1609325400000|2020-12-30 10:50:00|7330.65|7330.65|7344.14|7344.14|7344.14|7344.14|7330.65|7330.65|0
1609325700000|2020-12-30 10:55:00|7344.77|7344.77|7336.06|7336.06|7345.51|7345.51|7336.06|7336.06|0
1609326000000|2020-12-30 11:00:00|7338.18|7338.18|7334.04|7334.04|7340.71|7340.71|7334.04|7334.04|0
1609326300000|2020-12-30 11:05:00|7334.67|7334.67|7351.13|7351.13|7351.64|7351.64|7334.67|7334.67|0
1609326600000|2020-12-30 11:10:00|7350.71|7350.71|7362.1|7362.1|7363.36|7363.36|7350.09|7350.09|0
1609326900000|2020-12-30 11:15:00|7357.34|7357.34|7353.77|7353.77|7358.93|7358.93|7352.73|7352.73|0
1609327200000|2020-12-30 11:20:00|7353.14|7353.14|7341.85|7341.85|7353.14|7353.14|7340.26|7340.26|0
1609327500000|2020-12-30 11:25:00|7339.09|7339.09|7347.76|7347.76|7352.08|7352.08|7339.09|7339.09|0
1609327800000|2020-12-30 11:30:00|7347.13|7347.13|7354.87|7354.87|7356.07|7356.07|7347.13|7347.13|0
1609328100000|2020-12-30 11:35:00|7354.76|7354.76|7360.2|7360.2|7360.2|7360.2|7354.3|7354.3|0
1609328400000|2020-12-30 11:40:00|7360.31|7360.31|7353.36|7353.36|7362.63|7362.63|7348.2|7348.2|0
1609328700000|2020-12-30 11:45:00|7352.53|7352.53|7348|7348|7352.53|7352.53|7348|7348|0
1609329000000|2020-12-30 11:50:00|7347.37|7347.37|7346.79|7346.79|7347.88|7347.88|7344.03|7344.03|0
1609329300000|2020-12-30 11:55:00|7346.9|7346.9|7346.39|7346.39|7348.05|7348.05|7342.59|7342.59|0
1609329600000|2020-12-30 12:00:00|7345.76|7345.76|7338.72|7338.72|7345.76|7345.76|7338.69|7338.69|0
1609329900000|2020-12-30 12:05:00|7339.34|7339.34|7340.15|7340.15|7341.25|7341.25|7339.32|7339.32|0
1609330200000|2020-12-30 12:10:00|7339.92|7339.92|7340.42|7340.42|7341.07|7341.07|7336.42|7336.42|0
1609330500000|2020-12-30 12:15:00|7344.63|7344.63|7343.9|7343.9|7345.03|7345.03|7339.01|7339.01|0
1609330800000|2020-12-30 12:20:00|7343.07|7343.07|7340.09|7340.09|7343.07|7343.07|7337.73|7337.73|0
1609331100000|2020-12-30 12:25:00|7338.84|7338.84|7340.41|7340.41|7343.87|7343.87|7336.25|7336.25|0
1609331400000|2020-12-30 12:30:00|7339.03|7339.03|7340.32|7340.32|7341.06|7341.06|7338.19|7338.19|0
1609331700000|2020-12-30 12:35:00|7337.56|7337.56|7341.36|7341.36|7341.36|7341.36|7337.18|7337.18|0
1609332000000|2020-12-30 12:40:00|7340.53|7340.53|7344.36|7344.36|7344.99|7344.99|7338.33|7338.33|0
1609332300000|2020-12-30 12:45:00|7344.13|7344.13|7341.76|7341.76|7344.25|7344.25|7340.45|7340.45|0
1609332600000|2020-12-30 12:50:00|7339.34|7339.34|7339.69|7339.69|7341.12|7341.12|7338.49|7338.49|0
1609332900000|2020-12-30 12:55:00|7339.27|7339.27|7341.27|7341.27|7342.54|7342.54|7339.16|7339.16|0
1609333200000|2020-12-30 13:00:00|7341.16|7341.16|7337.79|7337.79|7341.16|7341.16|7336.83|7336.83|0
1609333500000|2020-12-30 13:05:00|7337.68|7337.68|7346.26|7346.26|7346.26|7346.26|7336.02|7336.02|0
1609333800000|2020-12-30 13:10:00|7346.67|7346.67|7362.58|7362.58|7362.99|7362.99|7346.67|7346.67|0
1609334100000|2020-12-30 13:15:00|7361.33|7361.33|7358.72|7358.72|7362.69|7362.69|7353.19|7353.19|0
1609334400000|2020-12-30 13:20:00|7358.1|7358.1|7353.08|7353.08|7358.1|7358.1|7350.66|7350.66|0
1609334700000|2020-12-30 13:25:00|7353.7|7353.7|7353.25|7353.25|7353.7|7353.7|7351.24|7351.24|0
1609335000000|2020-12-30 13:30:00|7353.87|7353.87|7341.05|7341.05|7353.87|7353.87|7341.05|7341.05|0
1609335300000|2020-12-30 13:35:00|7342.43|7342.43|7341.64|7341.64|7342.84|7342.84|7340.84|7340.84|0
1609335600000|2020-12-30 13:40:00|7341.02|7341.02|7339.6|7339.6|7342.27|7342.27|7339.6|7339.6|0
1609335900000|2020-12-30 13:45:00|7340.23|7340.23|7342.22|7342.22|7342.85|7342.85|7338.62|7338.62|0
1609336200000|2020-12-30 13:50:00|7339.47|7339.47|7343.59|7343.59|7347.92|7347.92|7339.47|7339.47|0
1609336500000|2020-12-30 13:55:00|7344.97|7344.97|7344.04|7344.04|7346.97|7346.97|7342.38|7342.38|0
1609336800000|2020-12-30 14:00:00|7344.46|7344.46|7338.23|7338.23|7344.46|7344.46|7337.55|7337.55|0
1609337100000|2020-12-30 14:05:00|7337.61|7337.61|7341.94|7341.94|7342.06|7342.06|7337.61|7337.61|0
1609337400000|2020-12-30 14:10:00|7342.06|7342.06|7350.8|7350.8|7350.8|7350.8|7342.06|7342.06|0
1609337700000|2020-12-30 14:15:00|7351.22|7351.22|7353.42|7353.42|7354.16|7354.16|7350.59|7350.59|0
1609338000000|2020-12-30 14:20:00|7352.04|7352.04|7354.46|7354.46|7354.87|7354.87|7346.17|7346.17|0
1609338300000|2020-12-30 14:25:00|7354.87|7354.87|7361.22|7361.22|7361.84|7361.84|7353.22|7353.22|0
1609338600000|2020-12-30 14:30:00|7361.84|7361.84|7350|7350|7361.84|7361.84|7348.96|7348.96|0
1609338900000|2020-12-30 14:35:00|7350.3|7350.3|7354.15|7354.15|7357.44|7357.44|7350.3|7350.3|0
1609339200000|2020-12-30 14:40:00|7355.53|7355.53|7355.95|7355.95|7360.6|7360.6|7354.15|7354.15|0
1609339500000|2020-12-30 14:45:00|7354.71|7354.71|7355.12|7355.12|7360.81|7360.81|7353.22|7353.22|0
1609339800000|2020-12-30 14:50:00|7354.29|7354.29|7350.26|7350.26|7359.85|7359.85|7350.26|7350.26|0
1609340100000|2020-12-30 14:55:00|7349.85|7349.85|7346.83|7346.83|7352.15|7352.15|7344.64|7344.64|0
1609340400000|2020-12-30 15:00:00|7345.45|7345.45|7348.54|7348.54|7349.52|7349.52|7345.45|7345.45|0
1609340700000|2020-12-30 15:05:00|7345.78|7345.78|7349.13|7349.13|7350.55|7350.55|7345.78|7345.78|0
1609341000000|2020-12-30 15:10:00|7349.77|7349.77|7343.6|7343.6|7350.52|7350.52|7340.95|7340.95|0
1609341300000|2020-12-30 15:15:00|7342.35|7342.35|7344.13|7344.13|7345.91|7345.91|7336.53|7336.53|0
1609341600000|2020-12-30 15:20:00|7344.01|7344.01|7343.19|7343.19|7344.98|7344.98|7339.69|7339.69|0
1609341900000|2020-12-30 15:25:00|7343.07|7343.07|7341.5|7341.5|7345.08|7345.08|7340.24|7340.24|0
1609342200000|2020-12-30 15:30:00|7342.13|7342.13|7336.78|7336.78|7345.93|7345.93|7336.78|7336.78|0
1609342500000|2020-12-30 15:35:00|7338.46|7338.46|7319.9|7319.9|7338.46|7338.46|7319.28|7319.28|0
1609342800000|2020-12-30 15:40:00|7319.79|7319.79|7324.28|7324.28|7328.82|7328.82|7319.38|7319.38|0
1609343100000|2020-12-30 15:45:00|7323.45|7323.45|7314.56|7314.56|7323.76|7323.76|7314.56|7314.56|0
1609343400000|2020-12-30 15:50:00|7314.33|7314.33|7323.87|7323.87|7323.87|7323.87|7313.46|7313.46|0
1609343700000|2020-12-30 15:55:00|7323.46|7323.46|7324.26|7324.26|7328.64|7328.64|7322.38|7322.38|0
1609344000000|2020-12-30 16:00:00|7324.38|7324.38|7317.45|7317.45|7324.38|7324.38|7315.66|7315.66|0
1609344300000|2020-12-30 16:05:00|7314.69|7314.69|7319.18|7319.18|7320.56|7320.56|7314.69|7314.69|0
1609344600000|2020-12-30 16:10:00|7318.55|7318.55|7319.47|7319.47|7324.67|7324.67|7316.96|7316.96|0
1609344900000|2020-12-30 16:15:00|7320.09|7320.09|7318|7318|7320.21|7320.21|7311.63|7311.63|0
1609345200000|2020-12-30 16:20:00|7317.88|7317.88|7321.78|7321.78|7325.45|7325.45|7313.97|7313.97|0
1609345500000|2020-12-30 16:25:00|7322.41|7322.41|7289.86|7289.86|7322.41|7322.41|7288.65|7288.65|0
1609402500000|2020-12-31 08:15:00|7179.63|7179.63|7198.81|7198.81|7198.81|7198.81|7175.08|7175.08|0
1609402800000|2020-12-31 08:20:00|7197.89|7197.89|7209.3|7209.3|7211.91|7211.91|7192.39|7192.39|0
1609403100000|2020-12-31 08:25:00|7209.71|7209.71|7208.43|7208.43|7215.17|7215.17|7206.64|7206.64|0
1609403400000|2020-12-31 08:30:00|7207.8|7207.8|7194|7194|7207.8|7207.8|7193.58|7193.58|0
1609403700000|2020-12-31 08:35:00|7195.37|7195.37|7196.99|7196.99|7200.9|7200.9|7194|7194|0
1609404000000|2020-12-31 08:40:00|7196.37|7196.37|7188.76|7188.76|7196.37|7196.37|7185.41|7185.41|0
1609404300000|2020-12-31 08:45:00|7187.38|7187.38|7188.55|7188.55|7188.55|7188.55|7176.3|7176.3|0
1609404600000|2020-12-31 08:50:00|7189.18|7189.18|7174.91|7174.91|7189.41|7189.41|7171.79|7171.79|0
1609404900000|2020-12-31 08:55:00|7169.4|7169.4|7167.51|7167.51|7172.16|7172.16|7160.59|7160.59|0
1609405200000|2020-12-31 09:00:00|7167.1|7167.1|7177.88|7177.88|7183.9|7183.9|7164.14|7164.14|0
1609405500000|2020-12-31 09:05:00|7177.77|7177.77|7175.53|7175.53|7183.47|7183.47|7172.85|7172.85|0
1609405800000|2020-12-31 09:10:00|7176.91|7176.91|7166.78|7166.78|7182.83|7182.83|7166.78|7166.78|0
1609406100000|2020-12-31 09:15:00|7166.15|7166.15|7169.8|7169.8|7174.19|7174.19|7165.94|7165.94|0
1609406400000|2020-12-31 09:20:00|7169.17|7169.17|7174.97|7174.97|7175.6|7175.6|7167.38|7167.38|0
1609406700000|2020-12-31 09:25:00|7176.35|7176.35|7172.62|7172.62|7181|7181|7172.62|7172.62|0
1609407000000|2020-12-31 09:30:00|7172.2|7172.2|7170.31|7170.31|7173.68|7173.68|7167.8|7167.8|0
1609407300000|2020-12-31 09:35:00|7169.48|7169.48|7171.74|7171.74|7175.31|7175.31|7169.48|7169.48|0
1609407600000|2020-12-31 09:40:00|7172.15|7172.15|7168.66|7168.66|7175.2|7175.2|7167.83|7167.83|0
1609407900000|2020-12-31 09:45:00|7168.54|7168.54|7165.38|7165.38|7171.3|7171.3|7164.01|7164.01|0
1609408200000|2020-12-31 09:50:00|7166.76|7166.76|7160.74|7160.74|7168.04|7168.04|7158.32|7158.32|0
1609408500000|2020-12-31 09:55:00|7160.63|7160.63|7174.76|7174.76|7174.76|7174.76|7160.29|7160.29|0
1609408800000|2020-12-31 10:00:00|7172.96|7172.96|7174.11|7174.11|7180.26|7180.26|7170.66|7170.66|0
1609409100000|2020-12-31 10:05:00|7174.74|7174.74|7180.22|7180.22|7180.22|7180.22|7170.73|7170.73|0
1609409400000|2020-12-31 10:10:00|7180.63|7180.63|7179.38|7179.38|7181.04|7181.04|7175.25|7175.25|0
1609409700000|2020-12-31 10:15:00|7178.97|7178.97|7180.13|7180.13|7180.13|7180.13|7174.88|7174.88|0
1609410000000|2020-12-31 10:20:00|7179.9|7179.9|7179.37|7179.37|7181.28|7181.28|7176.33|7176.33|0
1609410300000|2020-12-31 10:25:00|7180|7180|7180.73|7180.73|7182.62|7182.62|7180|7180|0
1609410600000|2020-12-31 10:30:00|7180.32|7180.32|7182.43|7182.43|7182.43|7182.43|7178.41|7178.41|0
1609410900000|2020-12-31 10:35:00|7183.81|7183.81|7185.89|7185.89|7187.16|7187.16|7181.81|7181.81|0
1609411200000|2020-12-31 10:40:00|7187.27|7187.27|7183.32|7183.32|7188.83|7188.83|7183.21|7183.21|0
1609411500000|2020-12-31 10:45:00|7181.94|7181.94|7193.24|7193.24|7194.29|7194.29|7181.2|7181.2|0
1609411800000|2020-12-31 10:50:00|7196.41|7196.41|7209.5|7209.5|7215.81|7215.81|7193.12|7193.12|0
1609412100000|2020-12-31 10:55:00|7210.88|7210.88|7230.43|7230.43|7235.98|7235.98|7210.12|7210.12|0
1609412400000|2020-12-31 11:00:00|7228.09|7228.09|7228.63|7228.63|7241.41|7241.41|7223.86|7223.86|0
1609412700000|2020-12-31 11:05:00|7231.39|7231.39|7233.3|7233.3|7235.34|7235.34|7225.2|7225.2|0
1609413000000|2020-12-31 11:10:00|7233.72|7233.72|7221.58|7221.58|7238.01|7238.01|7221.58|7221.58|0
1609413300000|2020-12-31 11:15:00|7225.16|7225.16|7228.03|7228.03|7234.01|7234.01|7225.16|7225.16|0
1609413600000|2020-12-31 11:20:00|7230.11|7230.11|7237.23|7237.23|7252.72|7252.72|7230.11|7230.11|0
1609413900000|2020-12-31 11:25:00|7236.41|7236.41|7236.98|7236.98|7242.38|7242.38|7231.97|7231.97|0
1609414200000|2020-12-31 11:30:00|7235.71|7235.71|7242.58|7242.58|7247.66|7247.66|7231.18|7231.18|0
1609414500000|2020-12-31 11:35:00|7243.21|7243.21|7251.59|7251.59|7252.72|7252.72|7243.21|7243.21|0
1609414800000|2020-12-31 11:40:00|7251.18|7251.18|7244.22|7244.22|7251.18|7251.18|7233.57|7233.57|0
1609415100000|2020-12-31 11:45:00|7244.34|7244.34|7252.32|7252.32|7265.49|7265.49|7243.92|7243.92|0
1609415400000|2020-12-31 11:50:00|7252.73|7252.73|7254.86|7254.86|7254.86|7254.86|7246.93|7246.93|0
1609415700000|2020-12-31 11:55:00|7256.23|7256.23|7230.12|7230.12|7256.23|7256.23|7230.12|7230.12|0
1609416000000|2020-12-31 12:00:00|7231.98|7231.98|7229.25|7229.25|7239.47|7239.47|7229.25|7229.25|0
1609416300000|2020-12-31 12:05:00|7227.87|7227.87|7234.28|7234.28|7236.53|7236.53|7221.13|7221.13|0
1609416600000|2020-12-31 12:10:00|7229.44|7229.44|7242.16|7242.16|7248.81|7248.81|7225.65|7225.65|0
1609416900000|2020-12-31 12:15:00|7240.36|7240.36|7235.19|7235.19|7244.35|7244.35|7234.99|7234.99|0
1609417200000|2020-12-31 12:20:00|7238.48|7238.48|7226.67|7226.67|7238.48|7238.48|7223.73|7223.73|0
1609417500000|2020-12-31 12:25:00|7230.24|7230.24|7207.28|7207.28|7230.24|7230.24|7198.55|7198.55|0
1609748100000|2021-01-04 08:15:00|7310.17|7310.17|7304|7304|7322.26|7322.26|7285.87|7285.87|0
1609748400000|2021-01-04 08:20:00|7302.62|7302.62|7315.08|7315.08|7320.44|7320.44|7301.25|7301.25|0
1609748700000|2021-01-04 08:25:00|7316.45|7316.45|7284.04|7284.04|7317.83|7317.83|7284.04|7284.04|0
1609749000000|2021-01-04 08:30:00|7282.66|7282.66|7304.72|7304.72|7309.55|7309.55|7269.01|7269.01|0
1609749300000|2021-01-04 08:35:00|7304.09|7304.09|7326.07|7326.07|7335.86|7335.86|7303.56|7303.56|0
1609749600000|2021-01-04 08:40:00|7327.45|7327.45|7329.31|7329.31|7333.9|7333.9|7313.93|7313.93|0
1609749900000|2021-01-04 08:45:00|7330.69|7330.69|7335.02|7335.02|7335.34|7335.34|7317.43|7317.43|0
1609750200000|2021-01-04 08:50:00|7337.78|7337.78|7350.49|7350.49|7355.56|7355.56|7337.37|7337.37|0
1609750500000|2021-01-04 08:55:00|7350.9|7350.9|7354.17|7354.17|7362.95|7362.95|7350.9|7350.9|0
1609750800000|2021-01-04 09:00:00|7355.03|7355.03|7368.5|7368.5|7374.33|7374.33|7355.03|7355.03|0
1609751100000|2021-01-04 09:05:00|7367.87|7367.87|7377.43|7377.43|7381.56|7381.56|7366.43|7366.43|0
1609751400000|2021-01-04 09:10:00|7380.18|7380.18|7390.26|7390.26|7394.18|7394.18|7378.93|7378.93|0
1609751700000|2021-01-04 09:15:00|7390.6|7390.6|7411.77|7411.77|7413.45|7413.45|7390.6|7390.6|0
1609752000000|2021-01-04 09:20:00|7414.53|7414.53|7417.74|7417.74|7423.33|7423.33|7406.71|7406.71|0
1609752300000|2021-01-04 09:25:00|7419.12|7419.12|7443.72|7443.72|7445.1|7445.1|7419.12|7419.12|0
1609752600000|2021-01-04 09:30:00|7443.15|7443.15|7441.59|7441.59|7448.02|7448.02|7436.66|7436.66|0
1609752900000|2021-01-04 09:35:00|7444.35|7444.35|7480.93|7480.93|7481.39|7481.39|7444.35|7444.35|0
1609753200000|2021-01-04 09:40:00|7478.18|7478.18|7461.45|7461.45|7478.61|7478.61|7452.44|7452.44|0
1609753500000|2021-01-04 09:45:00|7458.7|7458.7|7439.37|7439.37|7461.67|7461.67|7437.99|7437.99|0
1609753800000|2021-01-04 09:50:00|7437.99|7437.99|7432.44|7432.44|7441.87|7441.87|7427.65|7427.65|0
1609754100000|2021-01-04 09:55:00|7431.2|7431.2|7433.54|7433.54|7437.12|7437.12|7428.25|7428.25|0
1609754400000|2021-01-04 10:00:00|7433.65|7433.65|7429.08|7429.08|7437.08|7437.08|7429.08|7429.08|0
1609754700000|2021-01-04 10:05:00|7428.66|7428.66|7410.87|7410.87|7428.66|7428.66|7410.87|7410.87|0
1609755000000|2021-01-04 10:10:00|7409.62|7409.62|7424.59|7424.59|7424.59|7424.59|7406.86|7406.86|0
1609755300000|2021-01-04 10:15:00|7424.18|7424.18|7405.72|7405.72|7427.57|7427.57|7405.72|7405.72|0
1609755600000|2021-01-04 10:20:00|7405.09|7405.09|7400.41|7400.41|7406.72|7406.72|7400.41|7400.41|0
1609755900000|2021-01-04 10:25:00|7403.99|7403.99|7410.94|7410.94|7410.94|7410.94|7399.38|7399.38|0
1609756200000|2021-01-04 10:30:00|7409.56|7409.56|7401.98|7401.98|7409.56|7409.56|7399.98|7399.98|0
1609756500000|2021-01-04 10:35:00|7402.61|7402.61|7406.1|7406.1|7406.1|7406.1|7397.44|7397.44|0
1609756800000|2021-01-04 10:40:00|7407.36|7407.36|7398.33|7398.33|7407.36|7407.36|7396.95|7396.95|0
1609757100000|2021-01-04 10:45:00|7397.91|7397.91|7406.32|7406.32|7407.74|7407.74|7397.91|7397.91|0
1609757400000|2021-01-04 10:50:00|7406.95|7406.95|7401.47|7401.47|7406.95|7406.95|7395.38|7395.38|0
1609757700000|2021-01-04 10:55:00|7402.85|7402.85|7405.48|7405.48|7407|7407|7395.68|7395.68|0
1609758000000|2021-01-04 11:00:00|7405.83|7405.83|7406.53|7406.53|7408.77|7408.77|7405.46|7405.46|0
1609758300000|2021-01-04 11:05:00|7405.15|7405.15|7419.49|7419.49|7421.91|7421.91|7405.15|7405.15|0
1609758600000|2021-01-04 11:10:00|7419.61|7419.61|7419.95|7419.95|7421.61|7421.61|7416.78|7416.78|0
1609758900000|2021-01-04 11:15:00|7420.36|7420.36|7422.26|7422.26|7424.91|7424.91|7418.19|7418.19|0
1609759200000|2021-01-04 11:20:00|7422.68|7422.68|7412.29|7412.29|7426.43|7426.43|7412.29|7412.29|0
1609759500000|2021-01-04 11:25:00|7412.06|7412.06|7402.29|7402.29|7412.06|7412.06|7399.76|7399.76|0
1609759800000|2021-01-04 11:30:00|7401.66|7401.66|7415.92|7415.92|7415.92|7415.92|7398.28|7398.28|0
1609760100000|2021-01-04 11:35:00|7418.67|7418.67|7407.91|7407.91|7418.67|7418.67|7407.91|7407.91|0
1609760400000|2021-01-04 11:40:00|7407.79|7407.79|7408.03|7408.03|7408.18|7408.18|7402.28|7402.28|0
1609760700000|2021-01-04 11:45:00|7407.92|7407.92|7410.97|7410.97|7415.59|7415.59|7407.92|7407.92|0
1609761000000|2021-01-04 11:50:00|7411.38|7411.38|7401.83|7401.83|7415.32|7415.32|7401|7401|0
1609761300000|2021-01-04 11:55:00|7401.42|7401.42|7394.35|7394.35|7402.19|7402.19|7394.35|7394.35|0
1609761600000|2021-01-04 12:00:00|7393.52|7393.52|7397.95|7397.95|7402.3|7402.3|7392.15|7392.15|0
1609761900000|2021-01-04 12:05:00|7395.53|7395.53|7396.68|7396.68|7403.22|7403.22|7389.7|7389.7|0
1609762200000|2021-01-04 12:10:00|7396.26|7396.26|7389.23|7389.23|7396.26|7396.26|7386.74|7386.74|0
1609762500000|2021-01-04 12:15:00|7390.61|7390.61|7382.67|7382.67|7390.61|7390.61|7382.56|7382.56|0
1609762800000|2021-01-04 12:20:00|7381.29|7381.29|7383.86|7383.86|7390.38|7390.38|7378.66|7378.66|0
1609763100000|2021-01-04 12:25:00|7383.63|7383.63|7389.83|7389.83|7389.83|7389.83|7383.21|7383.21|0
1609763400000|2021-01-04 12:30:00|7391.21|7391.21|7403.36|7403.36|7403.36|7403.36|7391.1|7391.1|0
1609763700000|2021-01-04 12:35:00|7404.74|7404.74|7399.78|7399.78|7407.05|7407.05|7396.56|7396.56|0
1609764000000|2021-01-04 12:40:00|7400.41|7400.41|7390.35|7390.35|7400.82|7400.82|7390.35|7390.35|0
1609764300000|2021-01-04 12:45:00|7390.13|7390.13|7396.46|7396.46|7396.46|7396.46|7386.75|7386.75|0
1609764600000|2021-01-04 12:50:00|7396.57|7396.57|7394.43|7394.43|7399.1|7399.1|7392.22|7392.22|0
1609764900000|2021-01-04 12:55:00|7393.81|7393.81|7397.34|7397.34|7404.07|7404.07|7393.81|7393.81|0
1609765200000|2021-01-04 13:00:00|7396.71|7396.71|7418.63|7418.63|7420.7|7420.7|7395.77|7395.77|0
1609765500000|2021-01-04 13:05:00|7418.22|7418.22|7413.23|7413.23|7422.15|7422.15|7409.64|7409.64|0
1609765800000|2021-01-04 13:10:00|7413.65|7413.65|7410|7410|7417.59|7417.59|7409.59|7409.59|0
1609766100000|2021-01-04 13:15:00|7409.59|7409.59|7406.03|7406.03|7410.69|7410.69|7406.03|7406.03|0
1609766400000|2021-01-04 13:20:00|7408.78|7408.78|7402.8|7402.8|7409.01|7409.01|7402.53|7402.53|0
1609766700000|2021-01-04 13:25:00|7402.18|7402.18|7404.93|7404.93|7404.93|7404.93|7398.93|7398.93|0
1609767000000|2021-01-04 13:30:00|7403.55|7403.55|7407.12|7407.12|7410.52|7410.52|7402.8|7402.8|0
1609767300000|2021-01-04 13:35:00|7406.49|7406.49|7395.52|7395.52|7407.87|7407.87|7395.52|7395.52|0
1609767600000|2021-01-04 13:40:00|7395.11|7395.11|7385.31|7385.31|7395.11|7395.11|7384.67|7384.67|0
1609767900000|2021-01-04 13:45:00|7383.94|7383.94|7395.15|7395.15|7395.15|7395.15|7383.94|7383.94|0
1609768200000|2021-01-04 13:50:00|7397.9|7397.9|7400.26|7400.26|7405.53|7405.53|7397.49|7397.49|0
1609768500000|2021-01-04 13:55:00|7401.64|7401.64|7396.46|7396.46|7401.64|7401.64|7395.08|7395.08|0
1609768800000|2021-01-04 14:00:00|7396.23|7396.23|7413.63|7413.63|7413.74|7413.74|7394.98|7394.98|0
1609769100000|2021-01-04 14:05:00|7415.42|7415.42|7413.62|7413.62|7417.39|7417.39|7413.28|7413.28|0
1609769400000|2021-01-04 14:10:00|7413.2|7413.2|7416.73|7416.73|7420.86|7420.86|7405.66|7405.66|0
1609769700000|2021-01-04 14:15:00|7415.35|7415.35|7414.77|7414.77|7416.6|7416.6|7410|7410|0
1609770000000|2021-01-04 14:20:00|7415.18|7415.18|7410.78|7410.78|7418.35|7418.35|7410.78|7410.78|0
1609770300000|2021-01-04 14:25:00|7409.4|7409.4|7403.12|7403.12|7415.84|7415.84|7401|7401|0
1609770600000|2021-01-04 14:30:00|7404.5|7404.5|7425.07|7425.07|7427.7|7427.7|7400.2|7400.2|0
1609770900000|2021-01-04 14:35:00|7423.69|7423.69|7415.69|7415.69|7423.9|7423.9|7400.41|7400.41|0
1609771200000|2021-01-04 14:40:00|7415.58|7415.58|7414.71|7414.71|7415.58|7415.58|7398.74|7398.74|0
1609771500000|2021-01-04 14:45:00|7414.3|7414.3|7410.95|7410.95|7414.45|7414.45|7404.64|7404.64|0
1609771800000|2021-01-04 14:50:00|7409.57|7409.57|7394.83|7394.83|7409.57|7409.57|7387.57|7387.57|0
1609772100000|2021-01-04 14:55:00|7395.45|7395.45|7400.79|7400.79|7402.8|7402.8|7394.23|7394.23|0
1609772400000|2021-01-04 15:00:00|7401.83|7401.83|7391.09|7391.09|7409.57|7409.57|7391.09|7391.09|0
1609772700000|2021-01-04 15:05:00|7391.72|7391.72|7389.94|7389.94|7394.55|7394.55|7379.98|7379.98|0
1609773000000|2021-01-04 15:10:00|7388.57|7388.57|7375.55|7375.55|7390.3|7390.3|7372.58|7372.58|0
1609773300000|2021-01-04 15:15:00|7375.96|7375.96|7371.36|7371.36|7380.1|7380.1|7371.36|7371.36|0
1609773600000|2021-01-04 15:20:00|7372.11|7372.11|7335.41|7335.41|7372.11|7372.11|7328.08|7328.08|0
1609773900000|2021-01-04 15:25:00|7333.34|7333.34|7340.3|7340.3|7343.06|7343.06|7322.36|7322.36|0
1609774200000|2021-01-04 15:30:00|7338.93|7338.93|7332.1|7332.1|7339.79|7339.79|7324.23|7324.23|0
1609774500000|2021-01-04 15:35:00|7331.06|7331.06|7307.54|7307.54|7331.81|7331.81|7299.75|7299.75|0
1609774800000|2021-01-04 15:40:00|7306.3|7306.3|7312.35|7312.35|7317.97|7317.97|7304.11|7304.11|0
1609775100000|2021-01-04 15:45:00|7310.97|7310.97|7317.85|7317.85|7323.42|7323.42|7304.34|7304.34|0
1609775400000|2021-01-04 15:50:00|7317.96|7317.96|7294.47|7294.47|7319.21|7319.21|7291.58|7291.58|0
1609775700000|2021-01-04 15:55:00|7295.85|7295.85|7293.17|7293.17|7299.53|7299.53|7290.95|7290.95|0
1609776000000|2021-01-04 16:00:00|7293.58|7293.58|7288.39|7288.39|7301.71|7301.71|7282.95|7282.95|0
1609776300000|2021-01-04 16:05:00|7289.77|7289.77|7274.1|7274.1|7294.28|7294.28|7268.42|7268.42|0
1609776600000|2021-01-04 16:10:00|7272.22|7272.22|7296.58|7296.58|7299.75|7299.75|7270.86|7270.86|0
1609776900000|2021-01-04 16:15:00|7296.46|7296.46|7298.98|7298.98|7299.34|7299.34|7286.67|7286.67|0
1609777200000|2021-01-04 16:20:00|7299.4|7299.4|7299.79|7299.79|7308.25|7308.25|7297.9|7297.9|0
1609777500000|2021-01-04 16:25:00|7299.9|7299.9|7288.47|7288.47|7301.98|7301.98|7280.83|7280.83|0
1609834500000|2021-01-05 08:15:00|7358.82|7358.82|7360.71|7360.71|7366.62|7366.62|7343.54|7343.54|0
1609834800000|2021-01-05 08:20:00|7361.34|7361.34|7328.57|7328.57|7366.01|7366.01|7328.57|7328.57|0
1609835100000|2021-01-05 08:25:00|7327.95|7327.95|7326.03|7326.03|7331.3|7331.3|7317.09|7317.09|0
1609835400000|2021-01-05 08:30:00|7325.61|7325.61|7364.51|7364.51|7364.51|7364.51|7325.61|7325.61|0
1609835700000|2021-01-05 08:35:00|7364.09|7364.09|7331.67|7331.67|7364.09|7364.09|7331.67|7331.67|0
1609836000000|2021-01-05 08:40:00|7332.92|7332.92|7321.34|7321.34|7336.51|7336.51|7317.26|7317.26|0
1609836300000|2021-01-05 08:45:00|7321.23|7321.23|7314.38|7314.38|7321.23|7321.23|7306.63|7306.63|0
1609836600000|2021-01-05 08:50:00|7312.72|7312.72|7299.26|7299.26|7312.72|7312.72|7295.68|7295.68|0
1609836900000|2021-01-05 08:55:00|7299.67|7299.67|7311.75|7311.75|7317.21|7317.21|7297.67|7297.67|0
1609837200000|2021-01-05 09:00:00|7311.91|7311.91|7311.71|7311.71|7312.29|7312.29|7299.13|7299.13|0
1609837500000|2021-01-05 09:05:00|7310.88|7310.88|7312.48|7312.48|7323.49|7323.49|7301.86|7301.86|0
1609837800000|2021-01-05 09:10:00|7311.86|7311.86|7313.64|7313.64|7315.53|7315.53|7301.11|7301.11|0
1609838100000|2021-01-05 09:15:00|7315.02|7315.02|7325.46|7325.46|7328.82|7328.82|7314.4|7314.4|0
1609838400000|2021-01-05 09:20:00|7325.87|7325.87|7316.49|7316.49|7327.41|7327.41|7316.49|7316.49|0
1609838700000|2021-01-05 09:25:00|7316.08|7316.08|7308.66|7308.66|7316.16|7316.16|7301.56|7301.56|0
1609839000000|2021-01-05 09:30:00|7308.04|7308.04|7312.03|7312.03|7312.44|7312.44|7302.6|7302.6|0
1609839300000|2021-01-05 09:35:00|7311.4|7311.4|7327.3|7327.3|7328.34|7328.34|7309.17|7309.17|0
1609839600000|2021-01-05 09:40:00|7327.93|7327.93|7340.31|7340.31|7340.31|7340.31|7326.55|7326.55|0
1609839900000|2021-01-05 09:45:00|7341.14|7341.14|7347.41|7347.41|7347.88|7347.88|7338.09|7338.09|0
1609840200000|2021-01-05 09:50:00|7350.16|7350.16|7362.15|7362.15|7363.41|7363.41|7341.07|7341.07|0
1609840500000|2021-01-05 09:55:00|7362.57|7362.57|7352.28|7352.28|7367.62|7367.62|7351.86|7351.86|0
1609840800000|2021-01-05 10:00:00|7349.52|7349.52|7363.41|7363.41|7364.45|7364.45|7345.5|7345.5|0
1609841100000|2021-01-05 10:05:00|7360.66|7360.66|7368.38|7368.38|7368.38|7368.38|7360.66|7360.66|0
1609841400000|2021-01-05 10:10:00|7369.76|7369.76|7378.96|7378.96|7378.96|7378.96|7366.11|7366.11|0
1609841700000|2021-01-05 10:15:00|7380.33|7380.33|7391.02|7391.02|7391.02|7391.02|7378.33|7378.33|0
1609842000000|2021-01-05 10:20:00|7389.23|7389.23|7374.81|7374.81|7390.27|7390.27|7373.3|7373.3|0
1609842300000|2021-01-05 10:25:00|7371.75|7371.75|7347.14|7347.14|7371.75|7371.75|7345.26|7345.26|0
1609842600000|2021-01-05 10:30:00|7347.56|7347.56|7350.18|7350.18|7359.54|7359.54|7347.56|7347.56|0
1609842900000|2021-01-05 10:35:00|7349.72|7349.72|7349.89|7349.89|7353.15|7353.15|7348.48|7348.48|0
1609843200000|2021-01-05 10:40:00|7348.52|7348.52|7341.93|7341.93|7349.89|7349.89|7341.93|7341.93|0
1609843500000|2021-01-05 10:45:00|7340.68|7340.68|7325.41|7325.41|7340.68|7340.68|7322.87|7322.87|0
1609843800000|2021-01-05 10:50:00|7325.3|7325.3|7323.09|7323.09|7329.79|7329.79|7323.09|7323.09|0
1609844100000|2021-01-05 10:55:00|7322.86|7322.86|7319.22|7319.22|7331.47|7331.47|7317.28|7317.28|0
1609844400000|2021-01-05 11:00:00|7318.6|7318.6|7320.55|7320.55|7320.55|7320.55|7312.29|7312.29|0
1609844700000|2021-01-05 11:05:00|7319.17|7319.17|7329.41|7329.41|7335.56|7335.56|7319.17|7319.17|0
1609845000000|2021-01-05 11:10:00|7328.78|7328.78|7318.66|7318.66|7329.82|7329.82|7318.66|7318.66|0
1609845300000|2021-01-05 11:15:00|7318.55|7318.55|7328.99|7328.99|7331.77|7331.77|7318.55|7318.55|0
1609845600000|2021-01-05 11:20:00|7327.74|7327.74|7315.24|7315.24|7330.37|7330.37|7315.24|7315.24|0
1609845900000|2021-01-05 11:25:00|7314.62|7314.62|7323.42|7323.42|7324.04|7324.04|7314.62|7314.62|0
1609846200000|2021-01-05 11:30:00|7322.79|7322.79|7308.17|7308.17|7326.76|7326.76|7308.17|7308.17|0
1609846500000|2021-01-05 11:35:00|7308.79|7308.79|7293.12|7293.12|7308.79|7308.79|7284.41|7284.41|0
1609846800000|2021-01-05 11:40:00|7291.62|7291.62|7286.18|7286.18|7291.62|7291.62|7282.94|7282.94|0
1609847100000|2021-01-05 11:45:00|7286.81|7286.81|7280.65|7280.65|7286.81|7286.81|7279.69|7279.69|0
1609847400000|2021-01-05 11:50:00|7280.03|7280.03|7273.66|7273.66|7280.03|7280.03|7272.62|7272.62|0
1609847700000|2021-01-05 11:55:00|7273.55|7273.55|7277.87|7277.87|7278.15|7278.15|7266.58|7266.58|0
1609848000000|2021-01-05 12:00:00|7280.29|7280.29|7282.49|7282.49|7283.86|7283.86|7269.89|7269.89|0
1609848300000|2021-01-05 12:05:00|7283.86|7283.86|7264.2|7264.2|7283.86|7283.86|7261.78|7261.78|0
1609848600000|2021-01-05 12:10:00|7264.61|7264.61|7270|7270|7270|7270|7260.36|7260.36|0
1609848900000|2021-01-05 12:15:00|7272.75|7272.75|7269.14|7269.14|7272.75|7272.75|7269.14|7269.14|0
1609849200000|2021-01-05 12:20:00|7267.9|7267.9|7270.59|7270.59|7275.35|7275.35|7264.48|7264.48|0
1609849500000|2021-01-05 12:25:00|7273.35|7273.35|7264.33|7264.33|7276.93|7276.93|7258.33|7258.33|0
1609849800000|2021-01-05 12:30:00|7263.7|7263.7|7261.38|7261.38|7264.51|7264.51|7258.3|7258.3|0
1609850100000|2021-01-05 12:35:00|7258.62|7258.62|7254.26|7254.26|7263.09|7263.09|7254.26|7254.26|0
1609850400000|2021-01-05 12:40:00|7253.63|7253.63|7262.37|7262.37|7262.37|7262.37|7247.13|7247.13|0
1609850700000|2021-01-05 12:45:00|7261.74|7261.74|7271.96|7271.96|7271.96|7271.96|7254.59|7254.59|0
1609851000000|2021-01-05 12:50:00|7273.33|7273.33|7282.24|7282.24|7288.48|7288.48|7271.96|7271.96|0
1609851300000|2021-01-05 12:55:00|7281.78|7281.78|7275.9|7275.9|7286.22|7286.22|7275.79|7275.79|0
1609851600000|2021-01-05 13:00:00|7269.98|7269.98|7268.84|7268.84|7273.15|7273.15|7268.09|7268.09|0
1609851900000|2021-01-05 13:05:00|7268.61|7268.61|7278.3|7278.3|7278.92|7278.92|7267.03|7267.03|0
1609852200000|2021-01-05 13:10:00|7277.67|7277.67|7277.14|7277.14|7283.97|7283.97|7275.59|7275.59|0
1609852500000|2021-01-05 13:15:00|7276.32|7276.32|7274.01|7274.01|7276.32|7276.32|7270.33|7270.33|0
1609852800000|2021-01-05 13:20:00|7274.43|7274.43|7283.12|7283.12|7283.74|7283.74|7274.03|7274.03|0
1609853100000|2021-01-05 13:25:00|7284.5|7284.5|7278.98|7278.98|7287.49|7287.49|7276.06|7276.06|0
1609853400000|2021-01-05 13:30:00|7280.23|7280.23|7286.96|7286.96|7288.68|7288.68|7274.16|7274.16|0
1609853700000|2021-01-05 13:35:00|7286.55|7286.55|7281.66|7281.66|7292.93|7292.93|7281.24|7281.24|0
1609854000000|2021-01-05 13:40:00|7281.03|7281.03|7287.18|7287.18|7288.84|7288.84|7279.53|7279.53|0
1609854300000|2021-01-05 13:45:00|7286.55|7286.55|7276.59|7276.59|7286.75|7286.75|7275.96|7275.96|0
1609854600000|2021-01-05 13:50:00|7275.21|7275.21|7269.09|7269.09|7278.38|7278.38|7269.09|7269.09|0
1609854900000|2021-01-05 13:55:00|7269.2|7269.2|7270.83|7270.83|7277.67|7277.67|7263.75|7263.75|0
1609855200000|2021-01-05 14:00:00|7269.45|7269.45|7259.38|7259.38|7270.07|7270.07|7258.76|7258.76|0
1609855500000|2021-01-05 14:05:00|7260.76|7260.76|7259.78|7259.78|7260.76|7260.76|7251.58|7251.58|0
1609855800000|2021-01-05 14:10:00|7260.52|7260.52|7271.68|7271.68|7276.85|7276.85|7260.52|7260.52|0
1609856100000|2021-01-05 14:15:00|7271.05|7271.05|7277.45|7277.45|7277.45|7277.45|7262.36|7262.36|0
1609856400000|2021-01-05 14:20:00|7276.08|7276.08|7263.69|7263.69|7276.08|7276.08|7257.89|7257.89|0
1609856700000|2021-01-05 14:25:00|7264.03|7264.03|7261.55|7261.55|7277.76|7277.76|7261.55|7261.55|0
1609857000000|2021-01-05 14:30:00|7260.18|7260.18|7277.97|7277.97|7281.18|7281.18|7258.8|7258.8|0
1609857300000|2021-01-05 14:35:00|7278.59|7278.59|7291.01|7291.01|7295.96|7295.96|7278.59|7278.59|0
1609857600000|2021-01-05 14:40:00|7291.42|7291.42|7292.22|7292.22|7294.68|7294.68|7287.61|7287.61|0
1609857900000|2021-01-05 14:45:00|7291.59|7291.59|7303.55|7303.55|7307.65|7307.65|7284.55|7284.55|0
1609858200000|2021-01-05 14:50:00|7304.79|7304.79|7277.88|7277.88|7307.32|7307.32|7277.88|7277.88|0
1609858500000|2021-01-05 14:55:00|7278.51|7278.51|7274.96|7274.96|7284.81|7284.81|7274.7|7274.7|0
1609858800000|2021-01-05 15:00:00|7280.47|7280.47|7289.73|7289.73|7295.53|7295.53|7278.24|7278.24|0
1609859100000|2021-01-05 15:05:00|7290.14|7290.14|7271.83|7271.83|7290.14|7290.14|7271.83|7271.83|0
1609859400000|2021-01-05 15:10:00|7271.37|7271.37|7263.81|7263.81|7276.06|7276.06|7263.81|7263.81|0
1609859700000|2021-01-05 15:15:00|7262.44|7262.44|7247.4|7247.4|7262.44|7262.44|7244.34|7244.34|0
1609860000000|2021-01-05 15:20:00|7246.77|7246.77|7258.08|7258.08|7258.94|7258.94|7246.77|7246.77|0
1609860300000|2021-01-05 15:25:00|7257.97|7257.97|7265.63|7265.63|7267|7267|7257.97|7257.97|0
1609860600000|2021-01-05 15:30:00|7267|7267|7266.77|7266.77|7268.5|7268.5|7261.67|7261.67|0
1609860900000|2021-01-05 15:35:00|7266.66|7266.66|7251.22|7251.22|7269.28|7269.28|7249.02|7249.02|0
1609861200000|2021-01-05 15:40:00|7250.8|7250.8|7243.05|7243.05|7254.19|7254.19|7237.05|7237.05|0
1609861500000|2021-01-05 15:45:00|7243.28|7243.28|7253.1|7253.1|7254.96|7254.96|7243.28|7243.28|0
1609861800000|2021-01-05 15:50:00|7253.52|7253.52|7263.88|7263.88|7266.83|7266.83|7252.07|7252.07|0
1609862100000|2021-01-05 15:55:00|7263.83|7263.83|7238.25|7238.25|7263.83|7263.83|7238.25|7238.25|0
1609862400000|2021-01-05 16:00:00|7237.84|7237.84|7258.97|7258.97|7260.04|7260.04|7237.72|7237.72|0
1609862700000|2021-01-05 16:05:00|7258.34|7258.34|7250.63|7250.63|7258.97|7258.97|7245.32|7245.32|0
1609863000000|2021-01-05 16:10:00|7250.74|7250.74|7247.14|7247.14|7251.35|7251.35|7241.8|7241.8|0
1609863300000|2021-01-05 16:15:00|7246.31|7246.31|7230.57|7230.57|7246.31|7246.31|7229.19|7229.19|0
1609863600000|2021-01-05 16:20:00|7231.2|7231.2|7239.03|7239.03|7240.24|7240.24|7231.2|7231.2|0
1609863900000|2021-01-05 16:25:00|7239.26|7239.26|7253.6|7253.6|7254.85|7254.85|7239.26|7239.26|0
1609920900000|2021-01-06 08:15:00|7389.8|7389.8|7386.24|7386.24|7421.31|7421.31|7386.24|7386.24|0
1609921200000|2021-01-06 08:20:00|7385.83|7385.83|7400.17|7400.17|7400.17|7400.17|7375.23|7375.23|0
1609921500000|2021-01-06 08:25:00|7401.63|7401.63|7400.62|7400.62|7405.47|7405.47|7383.69|7383.69|0
1609921800000|2021-01-06 08:30:00|7401.87|7401.87|7417.11|7417.11|7417.74|7417.74|7396.05|7396.05|0
1609922100000|2021-01-06 08:35:00|7415.73|7415.73|7391.02|7391.02|7415.73|7415.73|7387.76|7387.76|0
1609922400000|2021-01-06 08:40:00|7391.84|7391.84|7373.67|7373.67|7391.84|7391.84|7361.86|7361.86|0
1609922700000|2021-01-06 08:45:00|7372.29|7372.29|7371.31|7371.31|7381.69|7381.69|7371.31|7371.31|0
1609923000000|2021-01-06 08:50:00|7371.94|7371.94|7366.89|7366.89|7380.79|7380.79|7366.05|7366.05|0
1609923300000|2021-01-06 08:55:00|7364.48|7364.48|7362.4|7362.4|7370.85|7370.85|7357.82|7357.82|0
1609923600000|2021-01-06 09:00:00|7362.52|7362.52|7377.9|7377.9|7377.9|7377.9|7359|7359|0
1609923900000|2021-01-06 09:05:00|7379.38|7379.38|7389.12|7389.12|7392.04|7392.04|7375.14|7375.14|0
1609924200000|2021-01-06 09:10:00|7390.16|7390.16|7387.77|7387.77|7395.21|7395.21|7387.77|7387.77|0
1609924500000|2021-01-06 09:15:00|7386.39|7386.39|7404.16|7404.16|7413.47|7413.47|7386.39|7386.39|0
1609924800000|2021-01-06 09:20:00|7405.54|7405.54|7403.81|7403.81|7409.26|7409.26|7401.27|7401.27|0
1609925100000|2021-01-06 09:25:00|7401.06|7401.06|7392.24|7392.24|7401.27|7401.27|7391.41|7391.41|0
1609925400000|2021-01-06 09:30:00|7393.62|7393.62|7397.75|7397.75|7398.72|7398.72|7386.42|7386.42|0
1609925700000|2021-01-06 09:35:00|7399.13|7399.13|7405.05|7405.05|7405.05|7405.05|7395.45|7395.45|0
1609926000000|2021-01-06 09:40:00|7404.63|7404.63|7418.54|7418.54|7418.66|7418.66|7394.59|7394.59|0
1609926300000|2021-01-06 09:45:00|7418.96|7418.96|7436.62|7436.62|7437.86|7437.86|7416.85|7416.85|0
1609926600000|2021-01-06 09:50:00|7439.37|7439.37|7448.07|7448.07|7453.58|7453.58|7437.7|7437.7|0
1609926900000|2021-01-06 09:55:00|7448.7|7448.7|7446.52|7446.52|7449.11|7449.11|7435.16|7435.16|0
1609927200000|2021-01-06 10:00:00|7446.11|7446.11|7461.39|7461.39|7468.04|7468.04|7443.39|7443.39|0
1609927500000|2021-01-06 10:05:00|7462.65|7462.65|7480.09|7480.09|7482.5|7482.5|7460.64|7460.64|0
1609927800000|2021-01-06 10:10:00|7480.5|7480.5|7469.99|7469.99|7487.38|7487.38|7468.67|7468.67|0
1609928100000|2021-01-06 10:15:00|7468.2|7468.2|7475.39|7475.39|7477.74|7477.74|7459.67|7459.67|0
1609928400000|2021-01-06 10:20:00|7478.14|7478.14|7487.71|7487.71|7496.45|7496.45|7478.14|7478.14|0
1609928700000|2021-01-06 10:25:00|7488.34|7488.34|7490.59|7490.59|7502.68|7502.68|7488.34|7488.34|0
1609929000000|2021-01-06 10:30:00|7491.84|7491.84|7524.22|7524.22|7524.22|7524.22|7491.42|7491.42|0
1609929300000|2021-01-06 10:35:00|7528.13|7528.13|7535.02|7535.02|7546.7|7546.7|7520.54|7520.54|0
1609929600000|2021-01-06 10:40:00|7536.39|7536.39|7549.37|7549.37|7549.37|7549.37|7536.39|7536.39|0
1609929900000|2021-01-06 10:45:00|7552.13|7552.13|7550.11|7550.11|7561.83|7561.83|7540.71|7540.71|0
1609930200000|2021-01-06 10:50:00|7547.35|7547.35|7561.93|7561.93|7562.89|7562.89|7545.56|7545.56|0
1609930500000|2021-01-06 10:55:00|7558.13|7558.13|7572.57|7572.57|7575.22|7575.22|7555.99|7555.99|0
1609930800000|2021-01-06 11:00:00|7571.74|7571.74|7574.84|7574.84|7574.84|7574.84|7555.39|7555.39|0
1609931100000|2021-01-06 11:05:00|7574.96|7574.96|7567.59|7567.59|7584.3|7584.3|7560.17|7560.17|0
1609931400000|2021-01-06 11:10:00|7566.97|7566.97|7589.91|7589.91|7589.91|7589.91|7566.97|7566.97|0
1609931700000|2021-01-06 11:15:00|7590.54|7590.54|7554.88|7554.88|7592.54|7592.54|7554.88|7554.88|0
1609932000000|2021-01-06 11:20:00|7555.3|7555.3|7583.3|7583.3|7583.3|7583.3|7555.3|7555.3|0
1609932300000|2021-01-06 11:25:00|7587.43|7587.43|7595.29|7595.29|7599.34|7599.34|7582.07|7582.07|0
1609932600000|2021-01-06 11:30:00|7595.4|7595.4|7587.61|7587.61|7595.4|7595.4|7576.34|7576.34|0
1609932900000|2021-01-06 11:35:00|7588.85|7588.85|7572.93|7572.93|7589.73|7589.73|7562.82|7562.82|0
1609933200000|2021-01-06 11:40:00|7572.3|7572.3|7572.98|7572.98|7573.13|7573.13|7560.47|7560.47|0
1609933500000|2021-01-06 11:45:00|7573.39|7573.39|7572.7|7572.7|7578.27|7578.27|7570.89|7570.89|0
1609933800000|2021-01-06 11:50:00|7573.12|7573.12|7572.28|7572.28|7588.01|7588.01|7568.71|7568.71|0
1609934100000|2021-01-06 11:55:00|7570.9|7570.9|7574.46|7574.46|7582.93|7582.93|7569.41|7569.41|0
1609934400000|2021-01-06 12:00:00|7573.94|7573.94|7587.15|7587.15|7587.15|7587.15|7568.54|7568.54|0
1609934700000|2021-01-06 12:05:00|7588.94|7588.94|7577.15|7577.15|7594.17|7594.17|7577.15|7577.15|0
1609935000000|2021-01-06 12:10:00|7575.89|7575.89|7595.4|7595.4|7597.48|7597.48|7573.64|7573.64|0
1609935300000|2021-01-06 12:15:00|7595.51|7595.51|7588.73|7588.73|7604.67|7604.67|7588.73|7588.73|0
1609935600000|2021-01-06 12:20:00|7589.14|7589.14|7595.13|7595.13|7595.54|7595.54|7585.67|7585.67|0
1609935900000|2021-01-06 12:25:00|7593.88|7593.88|7590.52|7590.52|7593.88|7593.88|7583.2|7583.2|0
1609936200000|2021-01-06 12:30:00|7591.76|7591.76|7593.92|7593.92|7596.37|7596.37|7584.49|7584.49|0
1609936500000|2021-01-06 12:35:00|7594.75|7594.75|7595.18|7595.18|7595.18|7595.18|7584.37|7584.37|0
1609936800000|2021-01-06 12:40:00|7596.56|7596.56|7597.5|7597.5|7603.17|7603.17|7593.61|7593.61|0
1609937100000|2021-01-06 12:45:00|7597.91|7597.91|7595.19|7595.19|7602.15|7602.15|7591.39|7591.39|0
1609937400000|2021-01-06 12:50:00|7595.24|7595.24|7607.65|7607.65|7622.3|7622.3|7595.24|7595.24|0
1609937700000|2021-01-06 12:55:00|7607.03|7607.03|7614.38|7614.38|7615.61|7615.61|7602.61|7602.61|0
1609938000000|2021-01-06 13:00:00|7614.79|7614.79|7619.09|7619.09|7620.47|7620.47|7610.42|7610.42|0
1609938300000|2021-01-06 13:05:00|7618.05|7618.05|7614.95|7614.95|7618.05|7618.05|7605.73|7605.73|0
1609938600000|2021-01-06 13:10:00|7615.58|7615.58|7606.38|7606.38|7621.33|7621.33|7606.38|7606.38|0
1609938900000|2021-01-06 13:15:00|7606.49|7606.49|7596.33|7596.33|7606.49|7606.49|7594.74|7594.74|0
1609939200000|2021-01-06 13:20:00|7596.75|7596.75|7609.24|7609.24|7613.86|7613.86|7596.75|7596.75|0
1609939500000|2021-01-06 13:25:00|7610.62|7610.62|7622.99|7622.99|7622.99|7622.99|7610.62|7610.62|0
1609939800000|2021-01-06 13:30:00|7623.81|7623.81|7629.86|7629.86|7630.22|7630.22|7619.83|7619.83|0
1609940100000|2021-01-06 13:35:00|7629.44|7629.44|7624.95|7624.95|7640.17|7640.17|7624.95|7624.95|0
1609940400000|2021-01-06 13:40:00|7623.58|7623.58|7630.31|7630.31|7630.31|7630.31|7613.7|7613.7|0
1609940700000|2021-01-06 13:45:00|7628.93|7628.93|7628.77|7628.77|7633.98|7633.98|7623.74|7623.74|0
1609941000000|2021-01-06 13:50:00|7627.39|7627.39|7619.2|7619.2|7631.45|7631.45|7610.79|7610.79|0
1609941300000|2021-01-06 13:55:00|7618.57|7618.57|7615.29|7615.29|7628.97|7628.97|7604.89|7604.89|0
1609941600000|2021-01-06 14:00:00|7613.17|7613.17|7621.47|7621.47|7622.34|7622.34|7609.27|7609.27|0
1609941900000|2021-01-06 14:05:00|7621.88|7621.88|7613.32|7613.32|7624.1|7624.1|7602.22|7602.22|0
1609942200000|2021-01-06 14:10:00|7613.43|7613.43|7602.39|7602.39|7628.23|7628.23|7602.39|7602.39|0
1609942500000|2021-01-06 14:15:00|7603.77|7603.77|7576.51|7576.51|7607.11|7607.11|7573.13|7573.13|0
1609942800000|2021-01-06 14:20:00|7576.1|7576.1|7557.51|7557.51|7576.1|7576.1|7555.75|7555.75|0
1609943100000|2021-01-06 14:25:00|7557.09|7557.09|7595.23|7595.23|7595.23|7595.23|7551.63|7551.63|0
1609943400000|2021-01-06 14:30:00|7594.82|7594.82|7574.75|7574.75|7602.98|7602.98|7566.42|7566.42|0
1609943700000|2021-01-06 14:35:00|7576.95|7576.95|7609.96|7609.96|7613.65|7613.65|7576.95|7576.95|0
1609944000000|2021-01-06 14:40:00|7609.55|7609.55|7614.53|7614.53|7633.79|7633.79|7607.55|7607.55|0
1609944300000|2021-01-06 14:45:00|7614.23|7614.23|7639.78|7639.78|7645.77|7645.77|7609.52|7609.52|0
1609944600000|2021-01-06 14:50:00|7641.16|7641.16|7639.13|7639.13|7647.37|7647.37|7623.55|7623.55|0
1609944900000|2021-01-06 14:55:00|7639.01|7639.01|7648.77|7648.77|7654.51|7654.51|7639.01|7639.01|0
1609945200000|2021-01-06 15:00:00|7649.92|7649.92|7656.35|7656.35|7663.03|7663.03|7647.35|7647.35|0
1609945500000|2021-01-06 15:05:00|7657.73|7657.73|7661.57|7661.57|7667.63|7667.63|7649.02|7649.02|0
1609945800000|2021-01-06 15:10:00|7661.99|7661.99|7651.25|7651.25|7667.69|7667.69|7649.57|7649.57|0
1609946100000|2021-01-06 15:15:00|7650.63|7650.63|7659.43|7659.43|7662.22|7662.22|7649.14|7649.14|0
1609946400000|2021-01-06 15:20:00|7659.54|7659.54|7657.4|7657.4|7663.63|7663.63|7650.61|7650.61|0
1609946700000|2021-01-06 15:25:00|7657.29|7657.29|7658.13|7658.13|7663.55|7663.55|7652.17|7652.17|0
1609947000000|2021-01-06 15:30:00|7656.76|7656.76|7658.06|7658.06|7661.57|7661.57|7653.02|7653.02|0
1609947300000|2021-01-06 15:35:00|7656.69|7656.69|7654.93|7654.93|7660.27|7660.27|7653.1|7653.1|0
1609947600000|2021-01-06 15:40:00|7656.93|7656.93|7657.07|7657.07|7662.83|7662.83|7649|7649|0
1609947900000|2021-01-06 15:45:00|7658.44|7658.44|7658.42|7658.42|7661.17|7661.17|7650.94|7650.94|0
1609948200000|2021-01-06 15:50:00|7659.25|7659.25|7674.86|7674.86|7682.61|7682.61|7659.25|7659.25|0
1609948500000|2021-01-06 15:55:00|7677.07|7677.07|7663.63|7663.63|7681.09|7681.09|7661.74|7661.74|0
1609948800000|2021-01-06 16:00:00|7664.25|7664.25|7672.34|7672.34|7673.3|7673.3|7658.04|7658.04|0
1609949100000|2021-01-06 16:05:00|7672.75|7672.75|7656.32|7656.32|7673.38|7673.38|7655.69|7655.69|0
1609949400000|2021-01-06 16:10:00|7657.69|7657.69|7656.27|7656.27|7662.34|7662.34|7654.4|7654.4|0
1609949700000|2021-01-06 16:15:00|7657.64|7657.64|7656.64|7656.64|7662.21|7662.21|7650.67|7650.67|0
1609950000000|2021-01-06 16:20:00|7656.76|7656.76|7649.9|7649.9|7659.74|7659.74|7640.91|7640.91|0
1609950300000|2021-01-06 16:25:00|7651.28|7651.28|7651.98|7651.98|7657.49|7657.49|7649.61|7649.61|0
1610007300000|2021-01-07 08:15:00|7606.13|7606.13|7653.93|7653.93|7658.06|7658.06|7606.13|7606.13|0
1610007600000|2021-01-07 08:20:00|7654.05|7654.05|7667.83|7667.83|7682.95|7682.95|7646.28|7646.28|0
1610007900000|2021-01-07 08:25:00|7667.42|7667.42|7668.04|7668.04|7671.62|7671.62|7654.77|7654.77|0
1610008200000|2021-01-07 08:30:00|7666.66|7666.66|7635.75|7635.75|7666.66|7666.66|7626.79|7626.79|0
1610008500000|2021-01-07 08:35:00|7635.12|7635.12|7643.61|7643.61|7645.75|7645.75|7631.9|7631.9|0
1610008800000|2021-01-07 08:40:00|7644.99|7644.99|7661.46|7661.46|7665.12|7665.12|7644.99|7644.99|0
1610009100000|2021-01-07 08:45:00|7660.63|7660.63|7633.32|7633.32|7668.2|7668.2|7633.32|7633.32|0
1610009400000|2021-01-07 08:50:00|7632.7|7632.7|7640.47|7640.47|7647.32|7647.32|7619.3|7619.3|0
1610009700000|2021-01-07 08:55:00|7639.09|7639.09|7648.62|7648.62|7652.95|7652.95|7639.09|7639.09|0
1610010000000|2021-01-07 09:00:00|7645.87|7645.87|7634.56|7634.56|7647.87|7647.87|7631.19|7631.19|0
1610010300000|2021-01-07 09:05:00|7635.39|7635.39|7649.26|7649.26|7657.34|7657.34|7635.39|7635.39|0
1610010600000|2021-01-07 09:10:00|7647.89|7647.89|7634.02|7634.02|7651.27|7651.27|7634.02|7634.02|0
1610010900000|2021-01-07 09:15:00|7638.16|7638.16|7637.32|7637.32|7641.63|7641.63|7631.39|7631.39|0
1610011200000|2021-01-07 09:20:00|7637.44|7637.44|7631.07|7631.07|7638.48|7638.48|7628.1|7628.1|0
1610011500000|2021-01-07 09:25:00|7630.66|7630.66|7635.54|7635.54|7639.76|7639.76|7626.63|7626.63|0
1610011800000|2021-01-07 09:30:00|7636.17|7636.17|7629.12|7629.12|7636.58|7636.58|7619.43|7619.43|0
1610012100000|2021-01-07 09:35:00|7628.29|7628.29|7629.28|7629.28|7634.44|7634.44|7628.29|7628.29|0
1610012400000|2021-01-07 09:40:00|7628.87|7628.87|7629.25|7629.25|7630.24|7630.24|7625|7625|0
1610012700000|2021-01-07 09:45:00|7630.62|7630.62|7633.85|7633.85|7634.89|7634.89|7619.22|7619.22|0
1610013000000|2021-01-07 09:50:00|7632.48|7632.48|7646.73|7646.73|7650.15|7650.15|7632.06|7632.06|0
1610013300000|2021-01-07 09:55:00|7645.35|7645.35|7653.61|7653.61|7659.62|7659.62|7636.95|7636.95|0
1610013600000|2021-01-07 10:00:00|7654.99|7654.99|7651.42|7651.42|7654.99|7654.99|7648.51|7648.51|0
1610013900000|2021-01-07 10:05:00|7650.04|7650.04|7644.49|7644.49|7650.71|7650.71|7644.49|7644.49|0
1610014200000|2021-01-07 10:10:00|7641.73|7641.73|7632.48|7632.48|7643.11|7643.11|7632.48|7632.48|0
1610014500000|2021-01-07 10:15:00|7631.85|7631.85|7631.79|7631.79|7636.66|7636.66|7627.38|7627.38|0
1610014800000|2021-01-07 10:20:00|7631.16|7631.16|7611.62|7611.62|7631.16|7631.16|7611.62|7611.62|0
1610015100000|2021-01-07 10:25:00|7611.21|7611.21|7614.56|7614.56|7617.45|7617.45|7610.24|7610.24|0
1610015400000|2021-01-07 10:30:00|7614.33|7614.33|7610.02|7610.02|7614.33|7614.33|7609.68|7609.68|0
1610015700000|2021-01-07 10:35:00|7611.4|7611.4|7607.64|7607.64|7613.4|7613.4|7607.24|7607.24|0
1610016000000|2021-01-07 10:40:00|7610.4|7610.4|7600.22|7600.22|7610.4|7610.4|7597.59|7597.59|0
1610016300000|2021-01-07 10:45:00|7602.97|7602.97|7592.5|7592.5|7603.2|7603.2|7590.18|7590.18|0
1610016600000|2021-01-07 10:50:00|7592.73|7592.73|7583.07|7583.07|7592.73|7592.73|7580.32|7580.32|0
1610016900000|2021-01-07 10:55:00|7582.45|7582.45|7582.46|7582.46|7584.65|7584.65|7579.06|7579.06|0
1610017200000|2021-01-07 11:00:00|7582.34|7582.34|7577.16|7577.16|7585.25|7585.25|7572.39|7572.39|0
1610017500000|2021-01-07 11:05:00|7576.75|7576.75|7586.41|7586.41|7586.41|7586.41|7571.92|7571.92|0
1610017800000|2021-01-07 11:10:00|7587.04|7587.04|7600.13|7600.13|7601.4|7601.4|7587.04|7587.04|0
1610018100000|2021-01-07 11:15:00|7601.51|7601.51|7613.54|7613.54|7613.54|7613.54|7600.13|7600.13|0
1610018400000|2021-01-07 11:20:00|7613.96|7613.96|7612.62|7612.62|7615.86|7615.86|7611.88|7611.88|0
1610018700000|2021-01-07 11:25:00|7613.03|7613.03|7606.37|7606.37|7613.03|7613.03|7602.63|7602.63|0
1610019000000|2021-01-07 11:30:00|7607.11|7607.11|7613.23|7613.23|7615.98|7615.98|7607.11|7607.11|0
1610019300000|2021-01-07 11:35:00|7613.85|7613.85|7611.55|7611.55|7621.67|7621.67|7611.55|7611.55|0
1610019600000|2021-01-07 11:40:00|7611.49|7611.49|7613.63|7613.63|7620.98|7620.98|7609.6|7609.6|0
1610019900000|2021-01-07 11:45:00|7615|7615|7623.26|7623.26|7624.64|7624.64|7614.55|7614.55|0
1610020200000|2021-01-07 11:50:00|7623.89|7623.89|7617.94|7617.94|7624.93|7624.93|7614.69|7614.69|0
1610020500000|2021-01-07 11:55:00|7616.56|7616.56|7603.23|7603.23|7616.56|7616.56|7598.39|7598.39|0
1610020800000|2021-01-07 12:00:00|7603.64|7603.64|7611.01|7611.01|7615.21|7615.21|7601.27|7601.27|0
1610021100000|2021-01-07 12:05:00|7611.42|7611.42|7599.21|7599.21|7613.09|7613.09|7599.21|7599.21|0
1610021400000|2021-01-07 12:10:00|7597.83|7597.83|7597.61|7597.61|7602.99|7602.99|7594.78|7594.78|0
1610021700000|2021-01-07 12:15:00|7597.29|7597.29|7596.4|7596.4|7597.54|7597.54|7594.09|7594.09|0
1610022000000|2021-01-07 12:20:00|7592.27|7592.27|7579.78|7579.78|7592.27|7592.27|7579.06|7579.06|0
1610022300000|2021-01-07 12:25:00|7579.15|7579.15|7570.22|7570.22|7584.5|7584.5|7566.28|7566.28|0
1610022600000|2021-01-07 12:30:00|7571.59|7571.59|7580.32|7580.32|7586.5|7586.5|7569.59|7569.59|0
1610022900000|2021-01-07 12:35:00|7579.69|7579.69|7569.72|7569.72|7579.69|7579.69|7569.72|7569.72|0
1610023200000|2021-01-07 12:40:00|7569.83|7569.83|7576.45|7576.45|7577.83|7577.83|7562.03|7562.03|0
1610023500000|2021-01-07 12:45:00|7576.03|7576.03|7579.68|7579.68|7583.34|7583.34|7574.37|7574.37|0
1610023800000|2021-01-07 12:50:00|7578.3|7578.3|7581.94|7581.94|7585.94|7585.94|7574.46|7574.46|0
1610024100000|2021-01-07 12:55:00|7582.05|7582.05|7590.13|7590.13|7590.55|7590.55|7581.94|7581.94|0
1610024400000|2021-01-07 13:00:00|7590.55|7590.55|7597.84|7597.84|7601.86|7601.86|7590.55|7590.55|0
1610024700000|2021-01-07 13:05:00|7598.46|7598.46|7585.14|7585.14|7603.71|7603.71|7584.17|7584.17|0
1610025000000|2021-01-07 13:10:00|7584.8|7584.8|7566.02|7566.02|7586.18|7586.18|7566.02|7566.02|0
1610025300000|2021-01-07 13:15:00|7564.78|7564.78|7567.17|7567.17|7569.51|7569.51|7558.76|7558.76|0
1610025600000|2021-01-07 13:20:00|7567.8|7567.8|7549.45|7549.45|7569.75|7569.75|7548.9|7548.9|0
1610025900000|2021-01-07 13:25:00|7551.87|7551.87|7550.16|7550.16|7551.87|7551.87|7548.7|7548.7|0
1610026200000|2021-01-07 13:30:00|7549.75|7549.75|7562.66|7562.66|7562.66|7562.66|7549.75|7549.75|0
1610026500000|2021-01-07 13:35:00|7562.03|7562.03|7566.5|7566.5|7568.59|7568.59|7558.33|7558.33|0
1610026800000|2021-01-07 13:40:00|7566.38|7566.38|7568.88|7568.88|7568.88|7568.88|7561.67|7561.67|0
1610027100000|2021-01-07 13:45:00|7568.76|7568.76|7558.14|7558.14|7576|7576|7556.35|7556.35|0
1610027400000|2021-01-07 13:50:00|7558.55|7558.55|7546.38|7546.38|7562.26|7562.26|7546.38|7546.38|0
1610027700000|2021-01-07 13:55:00|7547.63|7547.63|7553.35|7553.35|7555.85|7555.85|7545.29|7545.29|0
1610028000000|2021-01-07 14:00:00|7553.24|7553.24|7578.63|7578.63|7579.88|7579.88|7553.24|7553.24|0
1610028300000|2021-01-07 14:05:00|7579.04|7579.04|7583.67|7583.67|7583.97|7583.97|7579.04|7579.04|0
1610028600000|2021-01-07 14:10:00|7583.05|7583.05|7604.82|7604.82|7604.82|7604.82|7583.05|7583.05|0
1610028900000|2021-01-07 14:15:00|7604.87|7604.87|7613.49|7613.49|7613.49|7613.49|7598.26|7598.26|0
1610029200000|2021-01-07 14:20:00|7612.67|7612.67|7619.29|7619.29|7624.86|7624.86|7611.99|7611.99|0
1610029500000|2021-01-07 14:25:00|7618.87|7618.87|7625.95|7625.95|7627.32|7627.32|7616.86|7616.86|0
1610029800000|2021-01-07 14:30:00|7625.53|7625.53|7637.94|7637.94|7650.4|7650.4|7622.7|7622.7|0
1610030100000|2021-01-07 14:35:00|7637.31|7637.31|7631.51|7631.51|7642.22|7642.22|7630.65|7630.65|0
1610030400000|2021-01-07 14:40:00|7632.14|7632.14|7625.37|7625.37|7638.82|7638.82|7625.37|7625.37|0
1610030700000|2021-01-07 14:45:00|7623.99|7623.99|7624.05|7624.05|7630.55|7630.55|7618.46|7618.46|0
1610031000000|2021-01-07 14:50:00|7625.43|7625.43|7634.76|7634.76|7634.76|7634.76|7623.8|7623.8|0
1610031300000|2021-01-07 14:55:00|7634.88|7634.88|7630.99|7630.99|7638.57|7638.57|7630.99|7630.99|0
1610031600000|2021-01-07 15:00:00|7632.03|7632.03|7638.16|7638.16|7639.2|7639.2|7629.77|7629.77|0
1610031900000|2021-01-07 15:05:00|7637.82|7637.82|7635.01|7635.01|7642.21|7642.21|7630.53|7630.53|0
1610032200000|2021-01-07 15:10:00|7635.63|7635.63|7628.89|7628.89|7636.43|7636.43|7628.89|7628.89|0
1610032500000|2021-01-07 15:15:00|7629.72|7629.72|7626.5|7626.5|7630.59|7630.59|7616.96|7616.96|0
1610032800000|2021-01-07 15:20:00|7628.61|7628.61|7625.71|7625.71|7632.11|7632.11|7617.8|7617.8|0
1610033100000|2021-01-07 15:25:00|7625.59|7625.59|7630.95|7630.95|7632.95|7632.95|7625.59|7625.59|0
1610033400000|2021-01-07 15:30:00|7631.36|7631.36|7639.27|7639.27|7639.27|7639.27|7626.96|7626.96|0
1610033700000|2021-01-07 15:35:00|7639.69|7639.69|7656.24|7656.24|7662.04|7662.04|7636.17|7636.17|0
1610034000000|2021-01-07 15:40:00|7656.12|7656.12|7648.87|7648.87|7659.96|7659.96|7642.62|7642.62|0
1610034300000|2021-01-07 15:45:00|7649.5|7649.5|7649.82|7649.82|7652.94|7652.94|7644.21|7644.21|0
1610034600000|2021-01-07 15:50:00|7651.82|7651.82|7646.39|7646.39|7655.07|7655.07|7644.38|7644.38|0
1610034900000|2021-01-07 15:55:00|7646.27|7646.27|7641.63|7641.63|7654.38|7654.38|7639.22|7639.22|0
1610035200000|2021-01-07 16:00:00|7641.22|7641.22|7643.11|7643.11|7656.37|7656.37|7639.32|7639.32|0
1610035500000|2021-01-07 16:05:00|7642.99|7642.99|7620.37|7620.37|7642.99|7642.99|7619.86|7619.86|0
1610035800000|2021-01-07 16:10:00|7620.14|7620.14|7636.14|7636.14|7641.93|7641.93|7619.84|7619.84|0
1610036100000|2021-01-07 16:15:00|7635.51|7635.51|7639.62|7639.62|7647.85|7647.85|7634.36|7634.36|0
1610036400000|2021-01-07 16:20:00|7640.03|7640.03|7652.84|7652.84|7662.09|7662.09|7640.03|7640.03|0
1610036700000|2021-01-07 16:25:00|7651.59|7651.59|7651.27|7651.27|7660.62|7660.62|7650.35|7650.35|0
1610093700000|2021-01-08 08:15:00|7628.23|7628.23|7632.45|7632.45|7641.64|7641.64|7623.41|7623.41|0
1610094000000|2021-01-08 08:20:00|7631.07|7631.07|7626.12|7626.12|7645.09|7645.09|7620.66|7620.66|0
1610094300000|2021-01-08 08:25:00|7625.49|7625.49|7631.83|7631.83|7640.78|7640.78|7625.49|7625.49|0
1610094600000|2021-01-08 08:30:00|7632.29|7632.29|7625.23|7625.23|7634.11|7634.11|7622.06|7622.06|0
1610094900000|2021-01-08 08:35:00|7624.61|7624.61|7637.69|7637.69|7639.07|7639.07|7620.8|7620.8|0
1610095200000|2021-01-08 08:40:00|7638.93|7638.93|7650.24|7650.24|7651|7651|7631.05|7631.05|0
1610095500000|2021-01-08 08:45:00|7651.62|7651.62|7645.01|7645.01|7652.19|7652.19|7640.93|7640.93|0
1610095800000|2021-01-08 08:50:00|7644.6|7644.6|7637.05|7637.05|7644.6|7644.6|7625.3|7625.3|0
1610096100000|2021-01-08 08:55:00|7636.42|7636.42|7644.35|7644.35|7644.98|7644.98|7631.55|7631.55|0
1610096400000|2021-01-08 09:00:00|7643.31|7643.31|7619.71|7619.71|7643.31|7643.31|7617.71|7617.71|0
1610096700000|2021-01-08 09:05:00|7620.13|7620.13|7613.17|7613.17|7623.13|7623.13|7607.74|7607.74|0
1610097000000|2021-01-08 09:10:00|7612.76|7612.76|7609.63|7609.63|7614.29|7614.29|7601.54|7601.54|0
1610097300000|2021-01-08 09:15:00|7609.22|7609.22|7612.36|7612.36|7616.76|7616.76|7606.81|7606.81|0
1610097600000|2021-01-08 09:20:00|7611.74|7611.74|7606.07|7606.07|7612.21|7612.21|7605.19|7605.19|0
1610097900000|2021-01-08 09:25:00|7607.31|7607.31|7597.71|7597.71|7610.69|7610.69|7590.76|7590.76|0
1610098200000|2021-01-08 09:30:00|7598.34|7598.34|7603.31|7603.31|7603.31|7603.31|7595.64|7595.64|0
1610098500000|2021-01-08 09:35:00|7603.94|7603.94|7622.86|7622.86|7622.86|7622.86|7602.33|7602.33|0
1610098800000|2021-01-08 09:40:00|7622.23|7622.23|7620.94|7620.94|7624.76|7624.76|7616.27|7616.27|0
1610099100000|2021-01-08 09:45:00|7620.52|7620.52|7627.18|7627.18|7631.08|7631.08|7620.52|7620.52|0
1610099400000|2021-01-08 09:50:00|7627.07|7627.07|7633.38|7633.38|7635.2|7635.2|7627.07|7627.07|0
1610099700000|2021-01-08 09:55:00|7634.63|7634.63|7646.61|7646.61|7647.36|7647.36|7634.63|7634.63|0
1610100000000|2021-01-08 10:00:00|7646.38|7646.38|7644.93|7644.93|7651.38|7651.38|7641.24|7641.24|0
1610100300000|2021-01-08 10:05:00|7644.82|7644.82|7657.95|7657.95|7658.58|7658.58|7644.82|7644.82|0
1610100600000|2021-01-08 10:10:00|7659.44|7659.44|7668.47|7668.47|7669.45|7669.45|7659.44|7659.44|0
1610100900000|2021-01-08 10:15:00|7669.42|7669.42|7666.47|7666.47|7672.29|7672.29|7664.42|7664.42|0
1610101200000|2021-01-08 10:20:00|7666.69|7666.69|7658.8|7658.8|7667.01|7667.01|7656.09|7656.09|0
1610101500000|2021-01-08 10:25:00|7660.18|7660.18|7651.09|7651.09|7661.54|7661.54|7651.09|7651.09|0
1610101800000|2021-01-08 10:30:00|7652.35|7652.35|7648.71|7648.71|7662.88|7662.88|7647.33|7647.33|0
1610102100000|2021-01-08 10:35:00|7647.46|7647.46|7648.4|7648.4|7649.77|7649.77|7640.55|7640.55|0
1610102400000|2021-01-08 10:40:00|7647.77|7647.77|7631.62|7631.62|7647.77|7647.77|7631.62|7631.62|0
1610102700000|2021-01-08 10:45:00|7631.56|7631.56|7639.13|7639.13|7639.13|7639.13|7631.56|7631.56|0
1610103000000|2021-01-08 10:50:00|7639.75|7639.75|7635.81|7635.81|7641.09|7641.09|7634.43|7634.43|0
1610103300000|2021-01-08 10:55:00|7637.18|7637.18|7642.02|7642.02|7643.27|7643.27|7633.14|7633.14|0
1610103600000|2021-01-08 11:00:00|7640.98|7640.98|7627.8|7627.8|7640.98|7640.98|7627.8|7627.8|0
1610103900000|2021-01-08 11:05:00|7628.43|7628.43|7633.25|7633.25|7636.19|7636.19|7627.69|7627.69|0
1610104200000|2021-01-08 11:10:00|7634.08|7634.08|7653.03|7653.03|7653.03|7653.03|7633.66|7633.66|0
1610104500000|2021-01-08 11:15:00|7652.92|7652.92|7636.6|7636.6|7655.01|7655.01|7635.98|7635.98|0
1610104800000|2021-01-08 11:20:00|7636.66|7636.66|7635.75|7635.75|7639.25|7639.25|7632.58|7632.58|0
1610105100000|2021-01-08 11:25:00|7635.13|7635.13|7633.85|7633.85|7636.17|7636.17|7633.63|7633.63|0
1610105400000|2021-01-08 11:30:00|7632.47|7632.47|7632.39|7632.39|7635.14|7635.14|7631.13|7631.13|0
1610105700000|2021-01-08 11:35:00|7631.02|7631.02|7636.04|7636.04|7636.45|7636.45|7631.02|7631.02|0
1610106000000|2021-01-08 11:40:00|7636.45|7636.45|7638.12|7638.12|7638.12|7638.12|7631.61|7631.61|0
1610106300000|2021-01-08 11:45:00|7638.46|7638.46|7633.4|7633.4|7646.21|7646.21|7633.4|7633.4|0
1610106600000|2021-01-08 11:50:00|7632.99|7632.99|7635.47|7635.47|7636.72|7636.72|7631.61|7631.61|0
1610106900000|2021-01-08 11:55:00|7635.05|7635.05|7624|7624|7635.05|7635.05|7621.71|7621.71|0
1610107200000|2021-01-08 12:00:00|7625.38|7625.38|7621.02|7621.02|7626.01|7626.01|7621.02|7621.02|0
1610107500000|2021-01-08 12:05:00|7620.4|7620.4|7604.98|7604.98|7620.4|7620.4|7604.98|7604.98|0
1610107800000|2021-01-08 12:10:00|7606.36|7606.36|7617.98|7617.98|7618.4|7618.4|7605.7|7605.7|0
1610108100000|2021-01-08 12:15:00|7620.81|7620.81|7626.11|7626.11|7632.7|7632.7|7620.81|7620.81|0
1610108400000|2021-01-08 12:20:00|7625.28|7625.28|7615.62|7615.62|7625.28|7625.28|7615.62|7615.62|0
1610108700000|2021-01-08 12:25:00|7618.16|7618.16|7611.32|7611.32|7618.16|7618.16|7611.32|7611.32|0
1610109000000|2021-01-08 12:30:00|7610.91|7610.91|7620.17|7620.17|7622.93|7622.93|7610.49|7610.49|0
1610109300000|2021-01-08 12:35:00|7619.76|7619.76|7616.29|7616.29|7627.35|7627.35|7616.29|7616.29|0
1610109600000|2021-01-08 12:40:00|7616.52|7616.52|7612.87|7612.87|7616.69|7616.69|7612.87|7612.87|0
1610109900000|2021-01-08 12:45:00|7614.66|7614.66|7613.84|7613.84|7616.89|7616.89|7610.68|7610.68|0
1610110200000|2021-01-08 12:50:00|7615.22|7615.22|7610.74|7610.74|7619.41|7619.41|7610.44|7610.44|0
1610110500000|2021-01-08 12:55:00|7610.86|7610.86|7614.11|7614.11|7614.11|7614.11|7606.18|7606.18|0
1610110800000|2021-01-08 13:00:00|7613.28|7613.28|7619.22|7619.22|7619.22|7619.22|7612.2|7612.2|0
1610111100000|2021-01-08 13:05:00|7619.33|7619.33|7626.32|7626.32|7629.88|7629.88|7619.33|7619.33|0
1610111400000|2021-01-08 13:10:00|7626.2|7626.2|7627.86|7627.86|7629.3|7629.3|7622.07|7622.07|0
1610111700000|2021-01-08 13:15:00|7628.49|7628.49|7634.66|7634.66|7637.41|7637.41|7628.15|7628.15|0
1610112000000|2021-01-08 13:20:00|7634.54|7634.54|7630.66|7630.66|7634.54|7634.54|7627.89|7627.89|0
1610112300000|2021-01-08 13:25:00|7629.28|7629.28|7619.31|7619.31|7629.81|7629.81|7619.31|7619.31|0
1610112600000|2021-01-08 13:30:00|7618.48|7618.48|7614.25|7614.25|7623.41|7623.41|7612.05|7612.05|0
1610112900000|2021-01-08 13:35:00|7612.87|7612.87|7616.45|7616.45|7620.12|7620.12|7610.79|7610.79|0
1610113200000|2021-01-08 13:40:00|7617.83|7617.83|7622.24|7622.24|7625.61|7625.61|7616.45|7616.45|0
1610113500000|2021-01-08 13:45:00|7620.86|7620.86|7617.47|7617.47|7623.32|7623.32|7617.47|7617.47|0
1610113800000|2021-01-08 13:50:00|7617.36|7617.36|7606.1|7606.1|7621.27|7621.27|7606.1|7606.1|0
1610114100000|2021-01-08 13:55:00|7605.99|7605.99|7593.69|7593.69|7606.21|7606.21|7593.69|7593.69|0
1610114400000|2021-01-08 14:00:00|7593.8|7593.8|7612.56|7612.56|7612.56|7612.56|7593.17|7593.17|0
1610114700000|2021-01-08 14:05:00|7612.67|7612.67|7621.58|7621.58|7627.79|7627.79|7612.67|7612.67|0
1610115000000|2021-01-08 14:10:00|7621.69|7621.69|7621.31|7621.31|7621.93|7621.93|7617.91|7617.91|0
1610115300000|2021-01-08 14:15:00|7621.19|7621.19|7618.56|7618.56|7626.14|7626.14|7618.56|7618.56|0
1610115600000|2021-01-08 14:20:00|7616.69|7616.69|7604.4|7604.4|7617.64|7617.64|7604.4|7604.4|0
1610115900000|2021-01-08 14:25:00|7603.98|7603.98|7606.45|7606.45|7610.03|7610.03|7602.6|7602.6|0
1610116200000|2021-01-08 14:30:00|7606.87|7606.87|7614.14|7614.14|7626.18|7626.18|7606.87|7606.87|0
1610116500000|2021-01-08 14:35:00|7613.72|7613.72|7606.26|7606.26|7619.75|7619.75|7606.26|7606.26|0
1610116800000|2021-01-08 14:40:00|7606.89|7606.89|7635.3|7635.3|7639.43|7639.43|7606.26|7606.26|0
1610117100000|2021-01-08 14:45:00|7634.67|7634.67|7621.37|7621.37|7634.67|7634.67|7613.8|7613.8|0
1610117400000|2021-01-08 14:50:00|7619.99|7619.99|7617.52|7617.52|7620.5|7620.5|7609.01|7609.01|0
1610117700000|2021-01-08 14:55:00|7616.89|7616.89|7629.27|7629.27|7629.94|7629.94|7610.04|7610.04|0
1610118000000|2021-01-08 15:00:00|7629.68|7629.68|7630.46|7630.46|7641.72|7641.72|7628.05|7628.05|0
1610118300000|2021-01-08 15:05:00|7631.29|7631.29|7642.25|7642.25|7642.25|7642.25|7631.29|7631.29|0
1610118600000|2021-01-08 15:10:00|7641.84|7641.84|7632.96|7632.96|7648.38|7648.38|7631.16|7631.16|0
1610118900000|2021-01-08 15:15:00|7632.9|7632.9|7635.23|7635.23|7639.44|7639.44|7625.19|7625.19|0
1610119200000|2021-01-08 15:20:00|7634.61|7634.61|7623.34|7623.34|7636.92|7636.92|7623.34|7623.34|0
1610119500000|2021-01-08 15:25:00|7621.96|7621.96|7603.3|7603.3|7623|7623|7603.3|7603.3|0
1610119800000|2021-01-08 15:30:00|7602.89|7602.89|7607.16|7607.16|7611.67|7611.67|7602.48|7602.48|0
1610120100000|2021-01-08 15:35:00|7606.53|7606.53|7613.62|7613.62|7622.61|7622.61|7603.05|7603.05|0
1610120400000|2021-01-08 15:40:00|7614.25|7614.25|7617.89|7617.89|7622.15|7622.15|7614.25|7614.25|0
1610120700000|2021-01-08 15:45:00|7617.78|7617.78|7619.01|7619.01|7619.13|7619.13|7610.53|7610.53|0
1610121000000|2021-01-08 15:50:00|7619.42|7619.42|7606.15|7606.15|7622.46|7622.46|7606.15|7606.15|0
1610121300000|2021-01-08 15:55:00|7607.52|7607.52|7610.24|7610.24|7615.91|7615.91|7607.11|7607.11|0
1610121600000|2021-01-08 16:00:00|7611.61|7611.61|7606.96|7606.96|7612.99|7612.99|7602.85|7602.85|0
1610121900000|2021-01-08 16:05:00|7607.59|7607.59|7595.64|7595.64|7608|7608|7595.24|7595.24|0
1610122200000|2021-01-08 16:10:00|7595.22|7595.22|7596.03|7596.03|7599.02|7599.02|7591.68|7591.68|0
1610122500000|2021-01-08 16:15:00|7596.44|7596.44|7590.28|7590.28|7598.23|7598.23|7586.9|7586.9|0
1610122800000|2021-01-08 16:20:00|7590.91|7590.91|7588.6|7588.6|7596.24|7596.24|7587.56|7587.56|0
1610123100000|2021-01-08 16:25:00|7588.72|7588.72|7597.6|7597.6|7598.86|7598.86|7588.53|7588.53|0
1610352900000|2021-01-11 08:15:00|7565.96|7565.96|7594.04|7594.04|7594.04|7594.04|7565.96|7565.96|0
1610353200000|2021-01-11 08:20:00|7595.42|7595.42|7599.05|7599.05|7613.97|7613.97|7595.42|7595.42|0
1610353500000|2021-01-11 08:25:00|7597.81|7597.81|7601.42|7601.42|7604.3|7604.3|7589.88|7589.88|0
1610353800000|2021-01-11 08:30:00|7602.79|7602.79|7570.13|7570.13|7602.91|7602.91|7570.13|7570.13|0
1610354100000|2021-01-11 08:35:00|7574.53|7574.53|7578.44|7578.44|7578.87|7578.87|7569.15|7569.15|0
1610354400000|2021-01-11 08:40:00|7579.69|7579.69|7579.12|7579.12|7582.77|7582.77|7576.59|7576.59|0
1610354700000|2021-01-11 08:45:00|7576.49|7576.49|7580.2|7580.2|7583.25|7583.25|7576.49|7576.49|0
1610355000000|2021-01-11 08:50:00|7577.78|7577.78|7575.71|7575.71|7577.99|7577.99|7572.03|7572.03|0
1610355300000|2021-01-11 08:55:00|7575.36|7575.36|7578.69|7578.69|7578.69|7578.69|7567.26|7567.26|0
1610355600000|2021-01-11 09:00:00|7579.11|7579.11|7589.94|7589.94|7595.84|7595.84|7579.11|7579.11|0
1610355900000|2021-01-11 09:05:00|7591.32|7591.32|7587.57|7587.57|7592.14|7592.14|7582.96|7582.96|0
1610356200000|2021-01-11 09:10:00|7586.19|7586.19|7582.85|7582.85|7587.8|7587.8|7581.47|7581.47|0
1610356500000|2021-01-11 09:15:00|7581.47|7581.47|7575.46|7575.46|7581.47|7581.47|7575.18|7575.18|0
1610356800000|2021-01-11 09:20:00|7574.64|7574.64|7566.14|7566.14|7574.64|7574.64|7563.33|7563.33|0
1610357100000|2021-01-11 09:25:00|7566.02|7566.02|7556.74|7556.74|7569.4|7569.4|7555.37|7555.37|0
1610357400000|2021-01-11 09:30:00|7559.49|7559.49|7569.98|7569.98|7571.02|7571.02|7553.64|7553.64|0
1610357700000|2021-01-11 09:35:00|7570.4|7570.4|7562.03|7562.03|7573.57|7573.57|7562.03|7562.03|0
1610358000000|2021-01-11 09:40:00|7560.65|7560.65|7561.37|7561.37|7569.89|7569.89|7559.6|7559.6|0
1610358300000|2021-01-11 09:45:00|7561.48|7561.48|7554.77|7554.77|7561.71|7561.71|7554.36|7554.36|0
1610358600000|2021-01-11 09:50:00|7556.15|7556.15|7553.28|7553.28|7556.15|7556.15|7553.25|7553.25|0
1610358900000|2021-01-11 09:55:00|7554.65|7554.65|7550.26|7550.26|7558.23|7558.23|7549.01|7549.01|0
1610359200000|2021-01-11 10:00:00|7548.88|7548.88|7551.27|7551.27|7551.89|7551.89|7544.67|7544.67|0
1610359500000|2021-01-11 10:05:00|7550.85|7550.85|7566.7|7566.7|7567.16|7567.16|7550.74|7550.74|0
1610359800000|2021-01-11 10:10:00|7570.84|7570.84|7573.59|7573.59|7574.35|7574.35|7570.33|7570.33|0
1610360100000|2021-01-11 10:15:00|7574.97|7574.97|7569.33|7569.33|7575.39|7575.39|7569.33|7569.33|0
1610360400000|2021-01-11 10:20:00|7568.51|7568.51|7569.04|7569.04|7569.13|7569.13|7567.89|7567.89|0
1610360700000|2021-01-11 10:25:00|7567.67|7567.67|7574.72|7574.72|7574.72|7574.72|7567.67|7567.67|0
1610361000000|2021-01-11 10:30:00|7574.1|7574.1|7572.95|7572.95|7576.85|7576.85|7567.16|7567.16|0
1610361300000|2021-01-11 10:35:00|7572.33|7572.33|7570.01|7570.01|7578.04|7578.04|7570.01|7570.01|0
1610361600000|2021-01-11 10:40:00|7570.43|7570.43|7561.06|7561.06|7570.43|7570.43|7559.39|7559.39|0
1610361900000|2021-01-11 10:45:00|7562.43|7562.43|7563.38|7563.38|7568.66|7568.66|7562.43|7562.43|0
1610362200000|2021-01-11 10:50:00|7562.96|7562.96|7562.13|7562.13|7562.96|7562.96|7557.97|7557.97|0
1610362500000|2021-01-11 10:55:00|7562.55|7562.55|7565.69|7565.69|7567.3|7567.3|7562.55|7562.55|0
1610362800000|2021-01-11 11:00:00|7565.52|7565.52|7567.16|7567.16|7567.78|7567.78|7563.53|7563.53|0
1610363100000|2021-01-11 11:05:00|7566.74|7566.74|7565.34|7565.34|7566.74|7566.74|7562.3|7562.3|0
1610363400000|2021-01-11 11:10:00|7565.96|7565.96|7556.88|7556.88|7567.76|7567.76|7556.88|7556.88|0
1610363700000|2021-01-11 11:15:00|7558.26|7558.26|7557.09|7557.09|7559.64|7559.64|7556.93|7556.93|0
1610364000000|2021-01-11 11:20:00|7559.51|7559.51|7561.76|7561.76|7565.21|7565.21|7559.51|7559.51|0
1610364300000|2021-01-11 11:25:00|7562.17|7562.17|7552.83|7552.83|7562.17|7562.17|7552.48|7552.48|0
1610364600000|2021-01-11 11:30:00|7551.45|7551.45|7548.35|7548.35|7551.45|7551.45|7542.84|7542.84|0
1610364900000|2021-01-11 11:35:00|7548.12|7548.12|7547.35|7547.35|7548.63|7548.63|7543.57|7543.57|0
1610365200000|2021-01-11 11:40:00|7545.98|7545.98|7536.11|7536.11|7545.98|7545.98|7535.88|7535.88|0
1610365500000|2021-01-11 11:45:00|7536.52|7536.52|7530.88|7530.88|7536.52|7536.52|7527.71|7527.71|0
1610365800000|2021-01-11 11:50:00|7529.5|7529.5|7530.45|7530.45|7532.77|7532.77|7529.5|7529.5|0
1610366100000|2021-01-11 11:55:00|7529.62|7529.62|7533.11|7533.11|7533.52|7533.52|7529.62|7529.62|0
1610366400000|2021-01-11 12:00:00|7531.73|7531.73|7533.26|7533.26|7534.3|7534.3|7531.52|7531.52|0
1610366700000|2021-01-11 12:05:00|7532.63|7532.63|7530.99|7530.99|7532.63|7532.63|7526.71|7526.71|0
1610367000000|2021-01-11 12:10:00|7531.45|7531.45|7534.08|7534.08|7534.91|7534.91|7529.45|7529.45|0
1610367300000|2021-01-11 12:15:00|7532.83|7532.83|7522.2|7522.2|7534.74|7534.74|7522.2|7522.2|0
1610367600000|2021-01-11 12:20:00|7520.82|7520.82|7532.32|7532.32|7532.85|7532.85|7520.82|7520.82|0
1610367900000|2021-01-11 12:25:00|7530.94|7530.94|7539.6|7539.6|7540.43|7540.43|7527.16|7527.16|0
1610368200000|2021-01-11 12:30:00|7540.43|7540.43|7533.79|7533.79|7540.43|7540.43|7533.79|7533.79|0
1610368500000|2021-01-11 12:35:00|7533.67|7533.67|7536.24|7536.24|7538.25|7538.25|7531.48|7531.48|0
1610368800000|2021-01-11 12:40:00|7537.07|7537.07|7536.58|7536.58|7537.9|7537.9|7533|7533|0
1610369100000|2021-01-11 12:45:00|7536.17|7536.17|7532.47|7532.47|7537.23|7537.23|7532.47|7532.47|0
1610369400000|2021-01-11 12:50:00|7531.09|7531.09|7526.79|7526.79|7533|7533|7526.79|7526.79|0
1610369700000|2021-01-11 12:55:00|7526.16|7526.16|7528.09|7528.09|7528.17|7528.17|7523.93|7523.93|0
1610370000000|2021-01-11 13:00:00|7526.72|7526.72|7527.56|7527.56|7527.56|7527.56|7522.12|7522.12|0
1610370300000|2021-01-11 13:05:00|7527.67|7527.67|7524.31|7524.31|7529.75|7529.75|7523.1|7523.1|0
1610370600000|2021-01-11 13:10:00|7525.35|7525.35|7530.81|7530.81|7532.18|7532.18|7525.35|7525.35|0
1610370900000|2021-01-11 13:15:00|7529.43|7529.43|7518.43|7518.43|7529.43|7529.43|7518.43|7518.43|0
1610371200000|2021-01-11 13:20:00|7517.8|7517.8|7521|7521|7521|7521|7514.94|7514.94|0
1610371500000|2021-01-11 13:25:00|7520.88|7520.88|7514.39|7514.39|7523.85|7523.85|7514.39|7514.39|0
1610371800000|2021-01-11 13:30:00|7515.76|7515.76|7516.72|7516.72|7519.34|7519.34|7514.39|7514.39|0
1610372100000|2021-01-11 13:35:00|7517.35|7517.35|7510.13|7510.13|7517.35|7517.35|7510.13|7510.13|0
1610372400000|2021-01-11 13:40:00|7510.76|7510.76|7502.73|7502.73|7510.76|7510.76|7502.73|7502.73|0
1610372700000|2021-01-11 13:45:00|7502.84|7502.84|7503.03|7503.03|7509.02|7509.02|7502.27|7502.27|0
1610373000000|2021-01-11 13:50:00|7502.62|7502.62|7490.82|7490.82|7502.62|7502.62|7489.87|7489.87|0
1610373300000|2021-01-11 13:55:00|7490.94|7490.94|7492.73|7492.73|7496.89|7496.89|7490.94|7490.94|0
1610373600000|2021-01-11 14:00:00|7492.1|7492.1|7497.48|7497.48|7500.11|7500.11|7490.2|7490.2|0
1610373900000|2021-01-11 14:05:00|7497.6|7497.6|7503.01|7503.01|7507.44|7507.44|7496.33|7496.33|0
1610374200000|2021-01-11 14:10:00|7502.67|7502.67|7491.7|7491.7|7502.86|7502.86|7491.7|7491.7|0
1610374500000|2021-01-11 14:15:00|7491.29|7491.29|7474.26|7474.26|7491.29|7491.29|7474.26|7474.26|0
1610374800000|2021-01-11 14:20:00|7473.63|7473.63|7482.53|7482.53|7485.05|7485.05|7472.81|7472.81|0
1610375100000|2021-01-11 14:25:00|7483.9|7483.9|7485.42|7485.42|7488.59|7488.59|7481.15|7481.15|0
1610375400000|2021-01-11 14:30:00|7486.8|7486.8|7537.8|7537.8|7537.8|7537.8|7486.76|7486.76|0
1610375700000|2021-01-11 14:35:00|7537.39|7537.39|7554.93|7554.93|7554.93|7554.93|7533.35|7533.35|0
1610376000000|2021-01-11 14:40:00|7554.3|7554.3|7562.66|7562.66|7562.66|7562.66|7551.13|7551.13|0
1610376300000|2021-01-11 14:45:00|7564.04|7564.04|7566.98|7566.98|7571.08|7571.08|7561.11|7561.11|0
1610376600000|2021-01-11 14:50:00|7566.35|7566.35|7575.79|7575.79|7575.79|7575.79|7557.97|7557.97|0
1610376900000|2021-01-11 14:55:00|7576.02|7576.02|7570.07|7570.07|7593.56|7593.56|7570.07|7570.07|0
1610377200000|2021-01-11 15:00:00|7569.66|7569.66|7567.79|7567.79|7578.54|7578.54|7567.58|7567.58|0
1610377500000|2021-01-11 15:05:00|7567.68|7567.68|7567.54|7567.54|7569.63|7569.63|7554.88|7554.88|0
1610377800000|2021-01-11 15:10:00|7566.91|7566.91|7558.41|7558.41|7568.51|7568.51|7558|7558|0
1610378100000|2021-01-11 15:15:00|7559.24|7559.24|7561.31|7561.31|7566.48|7566.48|7556.61|7556.61|0
1610378400000|2021-01-11 15:20:00|7561.72|7561.72|7561.67|7561.67|7566.62|7566.62|7554.52|7554.52|0
1610378700000|2021-01-11 15:25:00|7561.25|7561.25|7549.61|7549.61|7561.25|7561.25|7549.61|7549.61|0
1610379000000|2021-01-11 15:30:00|7550.03|7550.03|7560.49|7560.49|7560.91|7560.91|7545.47|7545.47|0
1610379300000|2021-01-11 15:35:00|7557.66|7557.66|7552.1|7552.1|7558.81|7558.81|7552.1|7552.1|0
1610379600000|2021-01-11 15:40:00|7552.52|7552.52|7540.54|7540.54|7555|7555|7540.54|7540.54|0
1610379900000|2021-01-11 15:45:00|7539.71|7539.71|7532.16|7532.16|7539.71|7539.71|7526.5|7526.5|0
1610380200000|2021-01-11 15:50:00|7533.54|7533.54|7555.9|7555.9|7555.9|7555.9|7533.54|7533.54|0
1610380500000|2021-01-11 15:55:00|7556.01|7556.01|7568.83|7568.83|7572.97|7572.97|7554.63|7554.63|0
1610380800000|2021-01-11 16:00:00|7570.21|7570.21|7553.02|7553.02|7572|7572|7553.02|7553.02|0
1610381100000|2021-01-11 16:05:00|7552.91|7552.91|7555.35|7555.35|7556.28|7556.28|7549.92|7549.92|0
1610381400000|2021-01-11 16:10:00|7555.98|7555.98|7549.45|7549.45|7558.73|7558.73|7546.01|7546.01|0
1610381700000|2021-01-11 16:15:00|7550.83|7550.83|7551.75|7551.75|7556.15|7556.15|7550.83|7550.83|0
1610382000000|2021-01-11 16:20:00|7552.58|7552.58|7556.79|7556.79|7557.54|7557.54|7549.61|7549.61|0
1610382300000|2021-01-11 16:25:00|7558.16|7558.16|7552.95|7552.95|7559.56|7559.56|7550.21|7550.21|0
1610439300000|2021-01-12 08:15:00|7568.12|7568.12|7565.48|7565.48|7582.25|7582.25|7563.67|7563.67|0
1610439600000|2021-01-12 08:20:00|7563.41|7563.41|7563.8|7563.8|7564.72|7564.72|7559.69|7559.69|0
1610439900000|2021-01-12 08:25:00|7565.17|7565.17|7559.48|7559.48|7565.17|7565.17|7545.26|7545.26|0
1610440200000|2021-01-12 08:30:00|7559.06|7559.06|7575.46|7575.46|7575.46|7575.46|7559.06|7559.06|0
1610440500000|2021-01-12 08:35:00|7575.87|7575.87|7561.1|7561.1|7587.05|7587.05|7559.72|7559.72|0
1610440800000|2021-01-12 08:40:00|7561.72|7561.72|7574.99|7574.99|7575.62|7575.62|7561.72|7561.72|0
1610441100000|2021-01-12 08:45:00|7575.22|7575.22|7573.24|7573.24|7576.6|7576.6|7567.84|7567.84|0
1610441400000|2021-01-12 08:50:00|7572.83|7572.83|7574.43|7574.43|7578.59|7578.59|7563.26|7563.26|0
1610441700000|2021-01-12 08:55:00|7575.05|7575.05|7580.46|7580.46|7581.64|7581.64|7574.38|7574.38|0
1610442000000|2021-01-12 09:00:00|7581.09|7581.09|7579.78|7579.78|7586.59|7586.59|7577.16|7577.16|0
1610442300000|2021-01-12 09:05:00|7579.73|7579.73|7575.15|7575.15|7581.09|7581.09|7575.09|7575.09|0
1610442600000|2021-01-12 09:10:00|7574.32|7574.32|7602.01|7602.01|7602.01|7602.01|7573.9|7573.9|0
1610442900000|2021-01-12 09:15:00|7602.84|7602.84|7584.72|7584.72|7602.84|7602.84|7584.72|7584.72|0
1610443200000|2021-01-12 09:20:00|7584.31|7584.31|7591.52|7591.52|7599.48|7599.48|7583.68|7583.68|0
1610443500000|2021-01-12 09:25:00|7590.9|7590.9|7580|7580|7590.9|7590.9|7579.36|7579.36|0
1610443800000|2021-01-12 09:30:00|7581.04|7581.04|7587.09|7587.09|7588.36|7588.36|7581.04|7581.04|0
1610444100000|2021-01-12 09:35:00|7586.68|7586.68|7581.24|7581.24|7586.68|7586.68|7578.51|7578.51|0
1610444400000|2021-01-12 09:40:00|7581.47|7581.47|7586.77|7586.77|7586.77|7586.77|7574.98|7574.98|0
1610444700000|2021-01-12 09:45:00|7589.53|7589.53|7599.45|7599.45|7599.45|7599.45|7589.53|7589.53|0
1610445000000|2021-01-12 09:50:00|7600.28|7600.28|7598.67|7598.67|7604.03|7604.03|7592.57|7592.57|0
1610445300000|2021-01-12 09:55:00|7597.29|7597.29|7590.04|7590.04|7597.29|7597.29|7586.33|7586.33|0
1610445600000|2021-01-12 10:00:00|7590.87|7590.87|7596.9|7596.9|7596.9|7596.9|7588.67|7588.67|0
1610445900000|2021-01-12 10:05:00|7597.31|7597.31|7588.47|7588.47|7597.31|7597.31|7588.47|7588.47|0
1610446200000|2021-01-12 10:10:00|7589.1|7589.1|7583.67|7583.67|7589.1|7589.1|7581.9|7581.9|0
1610446500000|2021-01-12 10:15:00|7580.91|7580.91|7581.85|7581.85|7585.05|7585.05|7577.8|7577.8|0
1610446800000|2021-01-12 10:20:00|7582.47|7582.47|7585.09|7585.09|7587.93|7587.93|7582.47|7582.47|0
1610447100000|2021-01-12 10:25:00|7584.68|7584.68|7588.13|7588.13|7589.38|7589.38|7581.51|7581.51|0
1610447400000|2021-01-12 10:30:00|7588.34|7588.34|7572.83|7572.83|7588.34|7588.34|7570.61|7570.61|0
1610447700000|2021-01-12 10:35:00|7572.42|7572.42|7567.92|7567.92|7572.42|7572.42|7566.32|7566.32|0
1610448000000|2021-01-12 10:40:00|7568.15|7568.15|7559.69|7559.69|7568.38|7568.38|7559.27|7559.27|0
1610448300000|2021-01-12 10:45:00|7559.27|7559.27|7565.34|7565.34|7565.34|7565.34|7557.1|7557.1|0
1610448600000|2021-01-12 10:50:00|7564.71|7564.71|7564.55|7564.55|7566.03|7566.03|7559.3|7559.3|0
1610448900000|2021-01-12 10:55:00|7563.9|7563.9|7566.52|7566.52|7567.3|7567.3|7561.15|7561.15|0
1610449200000|2021-01-12 11:00:00|7566.64|7566.64|7564.9|7564.9|7568.01|7568.01|7564.63|7564.63|0
1610449500000|2021-01-12 11:05:00|7565.31|7565.31|7568.14|7568.14|7571.11|7571.11|7565.31|7565.31|0
1610449800000|2021-01-12 11:10:00|7568.03|7568.03|7539.81|7539.81|7568.03|7568.03|7539.81|7539.81|0
1610450100000|2021-01-12 11:15:00|7539.93|7539.93|7556.03|7556.03|7556.03|7556.03|7539.93|7539.93|0
1610450400000|2021-01-12 11:20:00|7556.65|7556.65|7559.1|7559.1|7559.35|7559.35|7556.65|7556.65|0
1610450700000|2021-01-12 11:25:00|7559.73|7559.73|7562.06|7562.06|7562.06|7562.06|7559.73|7559.73|0
1610451000000|2021-01-12 11:30:00|7561.43|7561.43|7563.39|7563.39|7564.05|7564.05|7558.6|7558.6|0
1610451300000|2021-01-12 11:35:00|7564.22|7564.22|7567.35|7567.35|7570.21|7570.21|7564.22|7564.22|0
1610451600000|2021-01-12 11:40:00|7566.53|7566.53|7561.04|7561.04|7566.53|7566.53|7557.87|7557.87|0
1610451900000|2021-01-12 11:45:00|7562.42|7562.42|7555.65|7555.65|7562.42|7562.42|7555.24|7555.24|0
1610452200000|2021-01-12 11:50:00|7555.03|7555.03|7548.98|7548.98|7555.65|7555.65|7548.98|7548.98|0
1610452500000|2021-01-12 11:55:00|7548.76|7548.76|7563.11|7563.11|7563.11|7563.11|7548.76|7548.76|0
1610452800000|2021-01-12 12:00:00|7562.49|7562.49|7565.5|7565.5|7567.78|7567.78|7561.86|7561.86|0
1610453100000|2021-01-12 12:05:00|7565.91|7565.91|7566.93|7566.93|7567.89|7567.89|7564.17|7564.17|0
1610453400000|2021-01-12 12:10:00|7565.05|7565.05|7544.54|7544.54|7565.05|7565.05|7541.66|7541.66|0
1610453700000|2021-01-12 12:15:00|7545.8|7545.8|7552.8|7552.8|7554.18|7554.18|7545.8|7545.8|0
1610454000000|2021-01-12 12:20:00|7552.68|7552.68|7552.12|7552.12|7554.12|7554.12|7551.59|7551.59|0
1610454300000|2021-01-12 12:25:00|7550.74|7550.74|7545.43|7545.43|7551.17|7551.17|7545.43|7545.43|0
1610454600000|2021-01-12 12:30:00|7545.85|7545.85|7548.4|7548.4|7549.02|7549.02|7543.22|7543.22|0
1610454900000|2021-01-12 12:35:00|7547.02|7547.02|7547.64|7547.64|7549.13|7549.13|7545|7545|0
1610455200000|2021-01-12 12:40:00|7548.17|7548.17|7554.85|7554.85|7555.52|7555.52|7548.17|7548.17|0
1610455500000|2021-01-12 12:45:00|7555.19|7555.19|7576.76|7576.76|7576.76|7576.76|7555.19|7555.19|0
1610455800000|2021-01-12 12:50:00|7578.13|7578.13|7570.11|7570.11|7579.51|7579.51|7570.11|7570.11|0
1610456100000|2021-01-12 12:55:00|7570|7570|7573.86|7573.86|7577.35|7577.35|7570|7570|0
1610456400000|2021-01-12 13:00:00|7573.45|7573.45|7565.36|7565.36|7573.45|7573.45|7565.36|7565.36|0
1610456700000|2021-01-12 13:05:00|7564.73|7564.73|7564.18|7564.18|7566.71|7566.71|7561.98|7561.98|0
1610457000000|2021-01-12 13:10:00|7563.35|7563.35|7563.27|7563.27|7565.14|7565.14|7563.27|7563.27|0
1610457300000|2021-01-12 13:15:00|7562.45|7562.45|7556.48|7556.48|7563.9|7563.9|7556.48|7556.48|0
1610457600000|2021-01-12 13:20:00|7556.37|7556.37|7554.89|7554.89|7557|7557|7552.36|7552.36|0
1610457900000|2021-01-12 13:25:00|7555.52|7555.52|7560.47|7560.47|7560.47|7560.47|7555.52|7555.52|0
1610458200000|2021-01-12 13:30:00|7561.1|7561.1|7558.26|7558.26|7565.76|7565.76|7558.26|7558.26|0
1610458500000|2021-01-12 13:35:00|7558.68|7558.68|7554.74|7554.74|7559.09|7559.09|7549.93|7549.93|0
1610458800000|2021-01-12 13:40:00|7553.36|7553.36|7552.17|7552.17|7555.8|7555.8|7552.17|7552.17|0
1610459100000|2021-01-12 13:45:00|7550.91|7550.91|7544.89|7544.89|7552.41|7552.41|7542.18|7542.18|0
1610459400000|2021-01-12 13:50:00|7543.51|7543.51|7537.85|7537.85|7546.15|7546.15|7535.85|7535.85|0
1610459700000|2021-01-12 13:55:00|7539.23|7539.23|7523.59|7523.59|7539.23|7539.23|7519.7|7519.7|0
1610460000000|2021-01-12 14:00:00|7523.17|7523.17|7528.87|7528.87|7530.12|7530.12|7520.76|7520.76|0
1610460300000|2021-01-12 14:05:00|7527.49|7527.49|7516.74|7516.74|7528.87|7528.87|7514.66|7514.66|0
1610460600000|2021-01-12 14:10:00|7519.49|7519.49|7525.59|7525.59|7525.59|7525.59|7517.25|7517.25|0
1610460900000|2021-01-12 14:15:00|7524.21|7524.21|7527|7527|7531.66|7531.66|7524.21|7524.21|0
1610461200000|2021-01-12 14:20:00|7527.62|7527.62|7521.79|7521.79|7527.62|7527.62|7520.41|7520.41|0
1610461500000|2021-01-12 14:25:00|7523.16|7523.16|7532.12|7532.12|7534.13|7534.13|7519.36|7519.36|0
1610461800000|2021-01-12 14:30:00|7533.5|7533.5|7522.92|7522.92|7538.87|7538.87|7522.92|7522.92|0
1610462100000|2021-01-12 14:35:00|7521.54|7521.54|7501.94|7501.94|7521.54|7521.54|7501.94|7501.94|0
1610462400000|2021-01-12 14:40:00|7501.83|7501.83|7523.95|7523.95|7523.95|7523.95|7498.27|7498.27|0
1610462700000|2021-01-12 14:45:00|7524.99|7524.99|7520.47|7520.47|7530.45|7530.45|7520.13|7520.13|0
1610463000000|2021-01-12 14:50:00|7519.09|7519.09|7511.16|7511.16|7519.09|7519.09|7499.69|7499.69|0
1610463300000|2021-01-12 14:55:00|7513.92|7513.92|7544.57|7544.57|7544.57|7544.57|7513.92|7513.92|0
1610463600000|2021-01-12 15:00:00|7545.94|7545.94|7554.41|7554.41|7554.41|7554.41|7537.42|7537.42|0
1610463900000|2021-01-12 15:05:00|7553.04|7553.04|7559.68|7559.68|7565.32|7565.32|7552.28|7552.28|0
1610464200000|2021-01-12 15:10:00|7559.8|7559.8|7560.69|7560.69|7560.84|7560.84|7553|7553|0
1610464500000|2021-01-12 15:15:00|7561.1|7561.1|7567.77|7567.77|7569.45|7569.45|7560.3|7560.3|0
1610464800000|2021-01-12 15:20:00|7567.65|7567.65|7561.43|7561.43|7568.72|7568.72|7561.43|7561.43|0
1610465100000|2021-01-12 15:25:00|7562.45|7562.45|7555.89|7555.89|7562.61|7562.61|7555.89|7555.89|0
1610465400000|2021-01-12 15:30:00|7556.3|7556.3|7558.01|7558.01|7558.68|7558.68|7555.51|7555.51|0
1610465700000|2021-01-12 15:35:00|7558.64|7558.64|7560.2|7560.2|7560.62|7560.62|7556.93|7556.93|0
1610466000000|2021-01-12 15:40:00|7560.62|7560.62|7573.11|7573.11|7574.49|7574.49|7560.2|7560.2|0
1610466300000|2021-01-12 15:45:00|7573.74|7573.74|7576.8|7576.8|7578.17|7578.17|7569.73|7569.73|0
1610466600000|2021-01-12 15:50:00|7578.18|7578.18|7583.71|7583.71|7585.09|7585.09|7575.03|7575.03|0
1610466900000|2021-01-12 15:55:00|7582.25|7582.25|7579.28|7579.28|7583.52|7583.52|7576.04|7576.04|0
1610467200000|2021-01-12 16:00:00|7578.65|7578.65|7574.41|7574.41|7578.98|7578.98|7570.2|7570.2|0
1610467500000|2021-01-12 16:05:00|7574.82|7574.82|7576.21|7576.21|7576.63|7576.63|7570.69|7570.69|0
1610467800000|2021-01-12 16:10:00|7574.83|7574.83|7575.98|7575.98|7582.32|7582.32|7573.77|7573.77|0
1610468100000|2021-01-12 16:15:00|7577.36|7577.36|7574.55|7574.55|7578.39|7578.39|7574.13|7574.13|0
1610468400000|2021-01-12 16:20:00|7574.13|7574.13|7573.38|7573.38|7579.53|7579.53|7573.38|7573.38|0
1610468700000|2021-01-12 16:25:00|7573.6|7573.6|7566.68|7566.68|7577.44|7577.44|7564.72|7564.72|0
1610525700000|2021-01-13 08:15:00|7539.42|7539.42|7557.64|7557.64|7557.64|7557.64|7538.04|7538.04|0
1610526000000|2021-01-13 08:20:00|7557.23|7557.23|7550.18|7550.18|7559.1|7559.1|7550.18|7550.18|0
1610526300000|2021-01-13 08:25:00|7549.35|7549.35|7541.73|7541.73|7549.35|7549.35|7539.39|7539.39|0
1610526600000|2021-01-13 08:30:00|7541.31|7541.31|7519.78|7519.78|7541.98|7541.98|7517.19|7517.19|0
1610526900000|2021-01-13 08:35:00|7520.61|7520.61|7544.99|7544.99|7545.61|7545.61|7520.61|7520.61|0
1610527200000|2021-01-13 08:40:00|7545.59|7545.59|7535.93|7535.93|7546.68|7546.68|7532.53|7532.53|0
1610527500000|2021-01-13 08:45:00|7537.31|7537.31|7530.99|7530.99|7548.77|7548.77|7530.99|7530.99|0
1610527800000|2021-01-13 08:50:00|7531.82|7531.82|7535.15|7535.15|7537.91|7537.91|7530.72|7530.72|0
1610528100000|2021-01-13 08:55:00|7537.91|7537.91|7537.48|7537.48|7542.06|7542.06|7536.1|7536.1|0
1610528400000|2021-01-13 09:00:00|7539.35|7539.35|7533.49|7533.49|7539.58|7539.58|7528.99|7528.99|0
1610528700000|2021-01-13 09:05:00|7534.32|7534.32|7537.2|7537.2|7537.2|7537.2|7529.53|7529.53|0
1610529000000|2021-01-13 09:10:00|7538.99|7538.99|7539.68|7539.68|7547.62|7547.62|7538.99|7538.99|0
1610529300000|2021-01-13 09:15:00|7539.79|7539.79|7555.97|7555.97|7555.97|7555.97|7539.79|7539.79|0
1610529600000|2021-01-13 09:20:00|7556.38|7556.38|7553.55|7553.55|7559.13|7559.13|7553.55|7553.55|0
1610529900000|2021-01-13 09:25:00|7553.14|7553.14|7554.35|7554.35|7558.83|7558.83|7548.28|7548.28|0
1610530200000|2021-01-13 09:30:00|7554.76|7554.76|7567.78|7567.78|7568.74|7568.74|7554.76|7554.76|0
1610530500000|2021-01-13 09:35:00|7566.4|7566.4|7550.87|7550.87|7567.78|7567.78|7550.01|7550.01|0
1610530800000|2021-01-13 09:40:00|7551.69|7551.69|7553.28|7553.28|7557.49|7557.49|7551.69|7551.69|0
1610531100000|2021-01-13 09:45:00|7556.04|7556.04|7559.35|7559.35|7565.73|7565.73|7556.04|7556.04|0
1610531400000|2021-01-13 09:50:00|7557.97|7557.97|7560.76|7560.76|7560.76|7560.76|7550.19|7550.19|0
1610531700000|2021-01-13 09:55:00|7558.96|7558.96|7561.78|7561.78|7561.78|7561.78|7558.62|7558.62|0
1610532000000|2021-01-13 10:00:00|7561.37|7561.37|7569.85|7569.85|7571.23|7571.23|7560.96|7560.96|0
1610532300000|2021-01-13 10:05:00|7570.26|7570.26|7566.72|7566.72|7570.26|7570.26|7562.18|7562.18|0
1610532600000|2021-01-13 10:10:00|7567.14|7567.14|7568.77|7568.77|7568.77|7568.77|7558.57|7558.57|0
1610532900000|2021-01-13 10:15:00|7568.15|7568.15|7567.4|7567.4|7571.06|7571.06|7567.4|7567.4|0
1610533200000|2021-01-13 10:20:00|7567.81|7567.81|7568.68|7568.68|7570.06|7570.06|7565.37|7565.37|0
1610533500000|2021-01-13 10:25:00|7568.05|7568.05|7560.85|7560.85|7568.05|7568.05|7560.85|7560.85|0
1610533800000|2021-01-13 10:30:00|7562.23|7562.23|7551.36|7551.36|7563.05|7563.05|7551.36|7551.36|0
1610534100000|2021-01-13 10:35:00|7550.95|7550.95|7543.98|7543.98|7550.95|7550.95|7543.16|7543.16|0
1610534400000|2021-01-13 10:40:00|7544.21|7544.21|7552.56|7552.56|7552.56|7552.56|7543.17|7543.17|0
1610534700000|2021-01-13 10:45:00|7552.97|7552.97|7550.53|7550.53|7553.6|7553.6|7549.56|7549.56|0
1610535000000|2021-01-13 10:50:00|7551.36|7551.36|7562.75|7562.75|7565.99|7565.99|7551.36|7551.36|0
1610535300000|2021-01-13 10:55:00|7564.12|7564.12|7562.5|7562.5|7564.92|7564.92|7560.33|7560.33|0
1610535600000|2021-01-13 11:00:00|7562.83|7562.83|7565.19|7565.19|7572.26|7572.26|7562.66|7562.66|0
1610535900000|2021-01-13 11:05:00|7567.95|7567.95|7569.28|7569.28|7571.9|7571.9|7567.95|7567.95|0
1610536200000|2021-01-13 11:10:00|7569.9|7569.9|7568.43|7568.43|7572.3|7572.3|7568.43|7568.43|0
1610536500000|2021-01-13 11:15:00|7569.68|7569.68|7570.41|7570.41|7574.09|7574.09|7569.68|7569.68|0
1610536800000|2021-01-13 11:20:00|7571.79|7571.79|7567.9|7567.9|7573.17|7573.17|7567.9|7567.9|0
1610537100000|2021-01-13 11:25:00|7568.31|7568.31|7559.69|7559.69|7568.31|7568.31|7559.69|7559.69|0
1610537400000|2021-01-13 11:30:00|7560.31|7560.31|7565.43|7565.43|7565.43|7565.43|7558.57|7558.57|0
1610537700000|2021-01-13 11:35:00|7564.05|7564.05|7564.69|7564.69|7564.69|7564.69|7563.43|7563.43|0
1610538000000|2021-01-13 11:40:00|7564.58|7564.58|7564.54|7564.54|7564.95|7564.95|7563.94|7563.94|0
1610538300000|2021-01-13 11:45:00|7564.12|7564.12|7565.36|7565.36|7568.67|7568.67|7564.12|7564.12|0
1610538600000|2021-01-13 11:50:00|7564.95|7564.95|7567.29|7567.29|7567.29|7567.29|7563.16|7563.16|0
1610538900000|2021-01-13 11:55:00|7565.91|7565.91|7569.38|7569.38|7570.88|7570.88|7565.91|7565.91|0
1610539200000|2021-01-13 12:00:00|7569.26|7569.26|7555.48|7555.48|7569.26|7569.26|7555.48|7555.48|0
1610539500000|2021-01-13 12:05:00|7554.22|7554.22|7553.39|7553.39|7556.43|7556.43|7552.85|7552.85|0
1610539800000|2021-01-13 12:10:00|7552.01|7552.01|7550.38|7550.38|7552.42|7552.42|7548.29|7548.29|0
1610540100000|2021-01-13 12:15:00|7549.01|7549.01|7546.28|7546.28|7551.51|7551.51|7546.28|7546.28|0
1610540400000|2021-01-13 12:20:00|7546.17|7546.17|7547.98|7547.98|7547.98|7547.98|7544.6|7544.6|0
1610540700000|2021-01-13 12:25:00|7546.61|7546.61|7551.6|7551.6|7551.6|7551.6|7546.19|7546.19|0
1610541000000|2021-01-13 12:30:00|7552.02|7552.02|7543.92|7543.92|7552.02|7552.02|7543.92|7543.92|0
1610541300000|2021-01-13 12:35:00|7543.97|7543.97|7543.06|7543.06|7544.85|7544.85|7540|7540|0
1610541600000|2021-01-13 12:40:00|7543.18|7543.18|7547.02|7547.02|7547.78|7547.78|7543.18|7543.18|0
1610541900000|2021-01-13 12:45:00|7547.65|7547.65|7542.91|7542.91|7548.4|7548.4|7542.91|7542.91|0
1610542200000|2021-01-13 12:50:00|7543.33|7543.33|7550.62|7550.62|7550.62|7550.62|7543.33|7543.33|0
1610542500000|2021-01-13 12:55:00|7550.5|7550.5|7550.84|7550.84|7550.84|7550.84|7542.99|7542.99|0
1610542800000|2021-01-13 13:00:00|7550.42|7550.42|7546.56|7546.56|7553.24|7553.24|7546.56|7546.56|0
1610543100000|2021-01-13 13:05:00|7546.39|7546.39|7547.03|7547.03|7547.64|7547.64|7544.49|7544.49|0
1610543400000|2021-01-13 13:10:00|7546.41|7546.41|7536.69|7536.69|7548.2|7548.2|7536.69|7536.69|0
1610543700000|2021-01-13 13:15:00|7538.07|7538.07|7542.1|7542.1|7542.21|7542.21|7538.07|7538.07|0
1610544000000|2021-01-13 13:20:00|7544.86|7544.86|7548.24|7548.24|7548.24|7548.24|7544.86|7544.86|0
1610544300000|2021-01-13 13:25:00|7549.62|7549.62|7553.43|7553.43|7555|7555|7549.62|7549.62|0
1610544600000|2021-01-13 13:30:00|7554.81|7554.81|7550.2|7550.2|7556.02|7556.02|7548.41|7548.41|0
1610544900000|2021-01-13 13:35:00|7548.83|7548.83|7547.18|7547.18|7551.79|7551.79|7546.33|7546.33|0
1610545200000|2021-01-13 13:40:00|7544.43|7544.43|7546.95|7546.95|7548.74|7548.74|7541.28|7541.28|0
1610545500000|2021-01-13 13:45:00|7546.32|7546.32|7544.68|7544.68|7548.6|7548.6|7542.52|7542.52|0
1610545800000|2021-01-13 13:50:00|7543.31|7543.31|7545.78|7545.78|7548.41|7548.41|7543.31|7543.31|0
1610546100000|2021-01-13 13:55:00|7546.41|7546.41|7546.52|7546.52|7549.57|7549.57|7545.7|7545.7|0
1610546400000|2021-01-13 14:00:00|7547.9|7547.9|7554.24|7554.24|7554.24|7554.24|7547.9|7547.9|0
1610546700000|2021-01-13 14:05:00|7555.62|7555.62|7548.49|7548.49|7556.66|7556.66|7547.25|7547.25|0
1610547000000|2021-01-13 14:10:00|7549.12|7549.12|7539.41|7539.41|7549.95|7549.95|7539.41|7539.41|0
1610547300000|2021-01-13 14:15:00|7539.36|7539.36|7538.97|7538.97|7539.9|7539.9|7534.55|7534.55|0
1610547600000|2021-01-13 14:20:00|7537.59|7537.59|7537.03|7537.03|7538.63|7538.63|7531.74|7531.74|0
1610547900000|2021-01-13 14:25:00|7537.14|7537.14|7547.86|7547.86|7547.86|7547.86|7537.14|7537.14|0
1610548200000|2021-01-13 14:30:00|7548.48|7548.48|7560.2|7560.2|7569.91|7569.91|7545.54|7545.54|0
1610548500000|2021-01-13 14:35:00|7558.83|7558.83|7566.12|7566.12|7566.12|7566.12|7558.71|7558.71|0
1610548800000|2021-01-13 14:40:00|7567.38|7567.38|7569.03|7569.03|7569.5|7569.5|7564.22|7564.22|0
1610549100000|2021-01-13 14:45:00|7567.65|7567.65|7562.62|7562.62|7570.41|7570.41|7562.62|7562.62|0
1610549400000|2021-01-13 14:50:00|7563.99|7563.99|7558.99|7558.99|7568.4|7568.4|7556.18|7556.18|0
1610549700000|2021-01-13 14:55:00|7558.36|7558.36|7560.59|7560.59|7561.01|7561.01|7553.03|7553.03|0
1610550000000|2021-01-13 15:00:00|7561.22|7561.22|7558.59|7558.59|7563.86|7563.86|7557.62|7557.62|0
1610550300000|2021-01-13 15:05:00|7557.96|7557.96|7571.03|7571.03|7571.03|7571.03|7555.02|7555.02|0
1610550600000|2021-01-13 15:10:00|7570.4|7570.4|7573.87|7573.87|7574.26|7574.26|7570.05|7570.05|0
1610550900000|2021-01-13 15:15:00|7575.24|7575.24|7579.62|7579.62|7581.41|7581.41|7574.38|7574.38|0
1610551200000|2021-01-13 15:20:00|7578.36|7578.36|7573.2|7573.2|7578.36|7578.36|7569.17|7569.17|0
1610551500000|2021-01-13 15:25:00|7574.58|7574.58|7567.99|7567.99|7574.58|7574.58|7567.99|7567.99|0
1610551800000|2021-01-13 15:30:00|7570.74|7570.74|7569.09|7569.09|7573.03|7573.03|7567.57|7567.57|0
1610552100000|2021-01-13 15:35:00|7571.85|7571.85|7565.85|7565.85|7572.58|7572.58|7563.95|7563.95|0
1610552400000|2021-01-13 15:40:00|7564.48|7564.48|7566.69|7566.69|7566.69|7566.69|7559.72|7559.72|0
1610552700000|2021-01-13 15:45:00|7567.1|7567.1|7564.5|7564.5|7567.73|7567.73|7561.12|7561.12|0
1610553000000|2021-01-13 15:50:00|7564.08|7564.08|7575.77|7575.77|7576.3|7576.3|7563.16|7563.16|0
1610553300000|2021-01-13 15:55:00|7577.15|7577.15|7578.35|7578.35|7579.93|7579.93|7571.64|7571.64|0
1610553600000|2021-01-13 16:00:00|7577.93|7577.93|7576.3|7576.3|7581.86|7581.86|7572.73|7572.73|0
1610553900000|2021-01-13 16:05:00|7574.92|7574.92|7574.38|7574.38|7577.96|7577.96|7574.14|7574.14|0
1610554200000|2021-01-13 16:10:00|7573.75|7573.75|7572.59|7572.59|7573.85|7573.85|7569.64|7569.64|0
1610554500000|2021-01-13 16:15:00|7572.17|7572.17|7580.19|7580.19|7581.98|7581.98|7572.17|7572.17|0
1610554800000|2021-01-13 16:20:00|7579.78|7579.78|7580.23|7580.23|7582.88|7582.88|7578.23|7578.23|0
1610555100000|2021-01-13 16:25:00|7579.6|7579.6|7571.14|7571.14|7582.76|7582.76|7570.52|7570.52|0
1610612100000|2021-01-14 08:15:00|7628.73|7628.73|7646.83|7646.83|7659.47|7659.47|7628.73|7628.73|0
1610612400000|2021-01-14 08:20:00|7646|7646|7635.62|7635.62|7646.41|7646.41|7628.29|7628.29|0
1610612700000|2021-01-14 08:25:00|7636.04|7636.04|7623.76|7623.76|7643.4|7643.4|7623.76|7623.76|0
1610613000000|2021-01-14 08:30:00|7623.35|7623.35|7621.26|7621.26|7632.39|7632.39|7620.43|7620.43|0
1610613300000|2021-01-14 08:35:00|7622.63|7622.63|7619.98|7619.98|7624.19|7624.19|7618.63|7618.63|0
1610613600000|2021-01-14 08:40:00|7617.22|7617.22|7625.84|7625.84|7627.96|7627.96|7617.22|7617.22|0
1610613900000|2021-01-14 08:45:00|7628.04|7628.04|7620.42|7620.42|7632|7632|7615.77|7615.77|0
1610614200000|2021-01-14 08:50:00|7620.48|7620.48|7616.73|7616.73|7622.76|7622.76|7615.69|7615.69|0
1610614500000|2021-01-14 08:55:00|7617.14|7617.14|7609.27|7609.27|7625.51|7625.51|7608.63|7608.63|0
1610614800000|2021-01-14 09:00:00|7610.64|7610.64|7602.99|7602.99|7610.64|7610.64|7593.94|7593.94|0
1610615100000|2021-01-14 09:05:00|7604.37|7604.37|7601.23|7601.23|7604.37|7604.37|7597.73|7597.73|0
1610615400000|2021-01-14 09:10:00|7601.46|7601.46|7609.53|7609.53|7609.53|7609.53|7600.63|7600.63|0
1610615700000|2021-01-14 09:15:00|7609.12|7609.12|7623.73|7623.73|7629.13|7629.13|7609.12|7609.12|0
1610616000000|2021-01-14 09:20:00|7624.36|7624.36|7639.05|7639.05|7639.68|7639.68|7624.25|7624.25|0
1610616300000|2021-01-14 09:25:00|7639.16|7639.16|7644.09|7644.09|7644.9|7644.9|7638.83|7638.83|0
1610616600000|2021-01-14 09:30:00|7642.71|7642.71|7643.12|7643.12|7645.87|7645.87|7635.67|7635.67|0
1610616900000|2021-01-14 09:35:00|7644.5|7644.5|7644.1|7644.1|7647.13|7647.13|7640.06|7640.06|0
1610617200000|2021-01-14 09:40:00|7644.51|7644.51|7643.82|7643.82|7647.84|7647.84|7643.7|7643.7|0
1610617500000|2021-01-14 09:45:00|7643.4|7643.4|7653.92|7653.92|7654.12|7654.12|7642.03|7642.03|0
1610617800000|2021-01-14 09:50:00|7653.98|7653.98|7657.7|7657.7|7661.24|7661.24|7653.92|7653.92|0
1610618100000|2021-01-14 09:55:00|7657.75|7657.75|7653.29|7653.29|7660.36|7660.36|7652.9|7652.9|0
1610618400000|2021-01-14 10:00:00|7651.92|7651.92|7652.52|7652.52|7652.63|7652.63|7648.43|7648.43|0
1610618700000|2021-01-14 10:05:00|7652.93|7652.93|7652.21|7652.21|7654.18|7654.18|7652.1|7652.1|0
1610619000000|2021-01-14 10:10:00|7649.46|7649.46|7644.88|7644.88|7649.75|7649.75|7642.87|7642.87|0
1610619300000|2021-01-14 10:15:00|7644.46|7644.46|7646.48|7646.48|7648.48|7648.48|7643.2|7643.2|0
1610619600000|2021-01-14 10:20:00|7645.1|7645.1|7630.56|7630.56|7645.1|7645.1|7630.56|7630.56|0
1610619900000|2021-01-14 10:25:00|7628.35|7628.35|7624.4|7624.4|7631.97|7631.97|7622.72|7622.72|0
1610620200000|2021-01-14 10:30:00|7624.46|7624.46|7626.39|7626.39|7627.21|7627.21|7624.04|7624.04|0
1610620500000|2021-01-14 10:35:00|7626.27|7626.27|7615.24|7615.24|7626.91|7626.91|7615.24|7615.24|0
1610620800000|2021-01-14 10:40:00|7616.07|7616.07|7618.53|7618.53|7623.99|7623.99|7616.07|7616.07|0
1610621100000|2021-01-14 10:45:00|7619.91|7619.91|7628.23|7628.23|7628.23|7628.23|7615.78|7615.78|0
1610621400000|2021-01-14 10:50:00|7626.85|7626.85|7627.45|7627.45|7627.45|7627.45|7621.05|7621.05|0
1610621700000|2021-01-14 10:55:00|7626.83|7626.83|7627.16|7627.16|7628.2|7628.2|7623.34|7623.34|0
1610622000000|2021-01-14 11:00:00|7626.53|7626.53|7631.62|7631.62|7632.13|7632.13|7623.5|7623.5|0
1610622300000|2021-01-14 11:05:00|7631.57|7631.57|7631.73|7631.73|7632.88|7632.88|7629.57|7629.57|0
1610622600000|2021-01-14 11:10:00|7631.31|7631.31|7624.92|7624.92|7631.31|7631.31|7619.97|7619.97|0
1610622900000|2021-01-14 11:15:00|7625.33|7625.33|7637.66|7637.66|7637.66|7637.66|7625.33|7625.33|0
1610623200000|2021-01-14 11:20:00|7637.71|7637.71|7636.29|7636.29|7643.07|7643.07|7636.29|7636.29|0
1610623500000|2021-01-14 11:25:00|7634.91|7634.91|7629.88|7629.88|7634.91|7634.91|7625.11|7625.11|0
1610623800000|2021-01-14 11:30:00|7630.29|7630.29|7640.03|7640.03|7640.03|7640.03|7630.29|7630.29|0
1610624100000|2021-01-14 11:35:00|7639.8|7639.8|7634.14|7634.14|7639.8|7639.8|7633.1|7633.1|0
1610624400000|2021-01-14 11:40:00|7632.76|7632.76|7636.34|7636.34|7636.34|7636.34|7628.54|7628.54|0
1610624700000|2021-01-14 11:45:00|7638.13|7638.13|7636.39|7636.39|7638.13|7638.13|7633.92|7633.92|0
1610625000000|2021-01-14 11:50:00|7635.77|7635.77|7640.08|7640.08|7641.32|7641.32|7635.21|7635.21|0
1610625300000|2021-01-14 11:55:00|7640.49|7640.49|7638.29|7638.29|7642.13|7642.13|7635.88|7635.88|0
1610625600000|2021-01-14 12:00:00|7641.04|7641.04|7628.25|7628.25|7641.67|7641.67|7628.25|7628.25|0
1610625900000|2021-01-14 12:05:00|7628.02|7628.02|7627.41|7627.41|7629.82|7629.82|7622.47|7622.47|0
1610626200000|2021-01-14 12:10:00|7627.52|7627.52|7620.47|7620.47|7628.35|7628.35|7620.47|7620.47|0
1610626500000|2021-01-14 12:15:00|7620.13|7620.13|7623.87|7623.87|7625.74|7625.74|7618.68|7618.68|0
1610626800000|2021-01-14 12:20:00|7623.46|7623.46|7617.38|7617.38|7625.05|7625.05|7617.27|7617.27|0
1610627100000|2021-01-14 12:25:00|7617.8|7617.8|7615.09|7615.09|7617.8|7617.8|7611.02|7611.02|0
1610627400000|2021-01-14 12:30:00|7614.97|7614.97|7613.3|7613.3|7616.33|7616.33|7613.3|7613.3|0
1610627700000|2021-01-14 12:35:00|7613.93|7613.93|7615.33|7615.33|7617.63|7617.63|7613.93|7613.93|0
1610628000000|2021-01-14 12:40:00|7616.7|7616.7|7614.45|7614.45|7618.25|7618.25|7614.45|7614.45|0
1610628300000|2021-01-14 12:45:00|7613.07|7613.07|7609.94|7609.94|7613.07|7613.07|7604.13|7604.13|0
1610628600000|2021-01-14 12:50:00|7610.35|7610.35|7612.76|7612.76|7615.93|7615.93|7610.35|7610.35|0
1610628900000|2021-01-14 12:55:00|7613.17|7613.17|7617.01|7617.01|7619.66|7619.66|7613.17|7613.17|0
1610629200000|2021-01-14 13:00:00|7614.25|7614.25|7615.28|7615.28|7618.33|7618.33|7612.46|7612.46|0
1610629500000|2021-01-14 13:05:00|7613.9|7613.9|7610.86|7610.86|7615.49|7615.49|7610.23|7610.23|0
1610629800000|2021-01-14 13:10:00|7610.8|7610.8|7609.68|7609.68|7613.18|7613.18|7608.31|7608.31|0
1610630100000|2021-01-14 13:15:00|7609.56|7609.56|7608.14|7608.14|7611.68|7611.68|7603.33|7603.33|0
1610630400000|2021-01-14 13:20:00|7606.88|7606.88|7607.06|7607.06|7609.92|7609.92|7603.93|7603.93|0
1610630700000|2021-01-14 13:25:00|7607.01|7607.01|7598.99|7598.99|7607.84|7607.84|7596.88|7596.88|0
1610631000000|2021-01-14 13:30:00|7598.58|7598.58|7599.48|7599.48|7604.9|7604.9|7598.58|7598.58|0
1610631300000|2021-01-14 13:35:00|7600.86|7600.86|7603.94|7603.94|7605.43|7605.43|7599.48|7599.48|0
1610631600000|2021-01-14 13:40:00|7602.56|7602.56|7595.74|7595.74|7603.58|7603.58|7595.74|7595.74|0
1610631900000|2021-01-14 13:45:00|7595.63|7595.63|7613.08|7613.08|7613.72|7613.72|7594.89|7594.89|0
1610632200000|2021-01-14 13:50:00|7612.45|7612.45|7613.76|7613.76|7616.7|7616.7|7611|7611|0
1610632500000|2021-01-14 13:55:00|7613.64|7613.64|7615.63|7615.63|7615.63|7615.63|7606.52|7606.52|0
1610632800000|2021-01-14 14:00:00|7616.26|7616.26|7609.92|7609.92|7617.3|7617.3|7608.54|7608.54|0
1610633100000|2021-01-14 14:05:00|7608.54|7608.54|7611.19|7611.19|7612.23|7612.23|7604.32|7604.32|0
1610633400000|2021-01-14 14:10:00|7609.81|7609.81|7607.91|7607.91|7609.81|7609.81|7606.3|7606.3|0
1610633700000|2021-01-14 14:15:00|7609.16|7609.16|7610.11|7610.11|7614.36|7614.36|7604.43|7604.43|0
1610634000000|2021-01-14 14:20:00|7608.73|7608.73|7599.11|7599.11|7609.4|7609.4|7597.73|7597.73|0
1610634300000|2021-01-14 14:25:00|7598.99|7598.99|7609.83|7609.83|7611.2|7611.2|7598.99|7598.99|0
1610634600000|2021-01-14 14:30:00|7611.49|7611.49|7615.92|7615.92|7623.88|7623.88|7611.49|7611.49|0
1610634900000|2021-01-14 14:35:00|7615.5|7615.5|7620.05|7620.05|7620.05|7620.05|7611.37|7611.37|0
1610635200000|2021-01-14 14:40:00|7620.46|7620.46|7624.25|7624.25|7626.67|7626.67|7615.82|7615.82|0
1610635500000|2021-01-14 14:45:00|7625.63|7625.63|7628.42|7628.42|7628.42|7628.42|7619.92|7619.92|0
1610635800000|2021-01-14 14:50:00|7628.84|7628.84|7635.08|7635.08|7635.08|7635.08|7628.1|7628.1|0
1610636100000|2021-01-14 14:55:00|7635.5|7635.5|7630.66|7630.66|7639.89|7639.89|7628.87|7628.87|0
1610636400000|2021-01-14 15:00:00|7629.29|7629.29|7645.59|7645.59|7646.86|7646.86|7629.29|7629.29|0
1610636700000|2021-01-14 15:05:00|7646.01|7646.01|7630.47|7630.47|7650.51|7650.51|7630.47|7630.47|0
1610637000000|2021-01-14 15:10:00|7630.05|7630.05|7628.63|7628.63|7630.73|7630.73|7625.26|7625.26|0
1610637300000|2021-01-14 15:15:00|7628.75|7628.75|7637.83|7637.83|7642.43|7642.43|7628.75|7628.75|0
1610637600000|2021-01-14 15:20:00|7636.58|7636.58|7631.54|7631.54|7639.96|7639.96|7631.54|7631.54|0
1610637900000|2021-01-14 15:25:00|7631.65|7631.65|7623.58|7623.58|7635.41|7635.41|7623.58|7623.58|0
1610638200000|2021-01-14 15:30:00|7623.46|7623.46|7626.04|7626.04|7629.72|7629.72|7620.86|7620.86|0
1610638500000|2021-01-14 15:35:00|7628.79|7628.79|7630.56|7630.56|7632.47|7632.47|7624.76|7624.76|0
1610638800000|2021-01-14 15:40:00|7630.45|7630.45|7619.59|7619.59|7632.98|7632.98|7617.88|7617.88|0
1610639100000|2021-01-14 15:45:00|7618.97|7618.97|7610.07|7610.07|7618.97|7618.97|7605.16|7605.16|0
1610639400000|2021-01-14 15:50:00|7609.66|7609.66|7605.75|7605.75|7614|7614|7603.69|7603.69|0
1610639700000|2021-01-14 15:55:00|7604.37|7604.37|7612.08|7612.08|7613.9|7613.9|7601.5|7601.5|0
1610640000000|2021-01-14 16:00:00|7612.49|7612.49|7612.62|7612.62|7615.83|7615.83|7612.49|7612.49|0
1610640300000|2021-01-14 16:05:00|7613.04|7613.04|7614.92|7614.92|7616.24|7616.24|7608.78|7608.78|0
1610640600000|2021-01-14 16:10:00|7615.33|7615.33|7628.03|7628.03|7629.41|7629.41|7615.33|7615.33|0
1610640900000|2021-01-14 16:15:00|7628.45|7628.45|7630.13|7630.13|7635.21|7635.21|7626.01|7626.01|0
1610641200000|2021-01-14 16:20:00|7630.54|7630.54|7638.1|7638.1|7641.09|7641.09|7630.32|7630.32|0
1610641500000|2021-01-14 16:25:00|7637.69|7637.69|7646.63|7646.63|7648.01|7648.01|7633.26|7633.26|0
1610698500000|2021-01-15 08:15:00|7620.31|7620.31|7618.92|7618.92|7620.31|7620.31|7608.61|7608.61|0
1610698800000|2021-01-15 08:20:00|7617.68|7617.68|7608.92|7608.92|7623.6|7623.6|7602.08|7602.08|0
1610699100000|2021-01-15 08:25:00|7609.33|7609.33|7622.13|7622.13|7622.13|7622.13|7605.91|7605.91|0
1610699400000|2021-01-15 08:30:00|7624.2|7624.2|7624.9|7624.9|7638.83|7638.83|7621.32|7621.32|0
1610699700000|2021-01-15 08:35:00|7626.28|7626.28|7623.36|7623.36|7629.67|7629.67|7622.27|7622.27|0
1610700000000|2021-01-15 08:40:00|7620.6|7620.6|7622.18|7622.18|7624.59|7624.59|7617.9|7617.9|0
1610700300000|2021-01-15 08:45:00|7621.53|7621.53|7614.48|7614.48|7621.53|7621.53|7605.05|7605.05|0
1610700600000|2021-01-15 08:50:00|7613.03|7613.03|7625.69|7625.69|7625.69|7625.69|7613.03|7613.03|0
1610700900000|2021-01-15 08:55:00|7628.44|7628.44|7639.11|7639.11|7642.36|7642.36|7628.44|7628.44|0
1610701200000|2021-01-15 09:00:00|7639.53|7639.53|7648.73|7648.73|7648.73|7648.73|7632.34|7632.34|0
1610701500000|2021-01-15 09:05:00|7648.11|7648.11|7641.79|7641.79|7651.19|7651.19|7639.04|7639.04|0
1610701800000|2021-01-15 09:10:00|7640.42|7640.42|7645.75|7645.75|7645.75|7645.75|7634.16|7634.16|0
1610702100000|2021-01-15 09:15:00|7645.86|7645.86|7649.5|7649.5|7651.68|7651.68|7640.53|7640.53|0
1610702400000|2021-01-15 09:20:00|7648.87|7648.87|7654.67|7654.67|7657.84|7657.84|7648.87|7648.87|0
1610702700000|2021-01-15 09:25:00|7655.09|7655.09|7639.67|7639.67|7656.34|7656.34|7639.08|7639.08|0
1610703000000|2021-01-15 09:30:00|7638.42|7638.42|7640.42|7640.42|7640.42|7640.42|7632.31|7632.31|0
1610703300000|2021-01-15 09:35:00|7639.8|7639.8|7643.4|7643.4|7651.98|7651.98|7639.8|7639.8|0
1610703600000|2021-01-15 09:40:00|7642.78|7642.78|7648.04|7648.04|7650.33|7650.33|7642.78|7642.78|0
1610703900000|2021-01-15 09:45:00|7648.46|7648.46|7640.65|7640.65|7648.46|7648.46|7640.54|7640.54|0
1610704200000|2021-01-15 09:50:00|7640.88|7640.88|7638.85|7638.85|7643.63|7643.63|7635.16|7635.16|0
1610704500000|2021-01-15 09:55:00|7638.44|7638.44|7640.13|7640.13|7640.13|7640.13|7634.03|7634.03|0
1610704800000|2021-01-15 10:00:00|7638.75|7638.75|7638.51|7638.51|7642.03|7642.03|7634.68|7634.68|0
1610705100000|2021-01-15 10:05:00|7638.1|7638.1|7646.52|7646.52|7650|7650|7637.7|7637.7|0
1610705400000|2021-01-15 10:10:00|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|0
1610705700000|2021-01-15 10:15:00|7645.61|7645.61|7600.41|7600.41|7646.07|7646.07|7600|7600|0
1610706000000|2021-01-15 10:20:00|7601.24|7601.24|7606.38|7606.38|7609.98|7609.98|7600.45|7600.45|0
1610706300000|2021-01-15 10:25:00|7605.97|7605.97|7598.19|7598.19|7608.52|7608.52|7594.79|7594.79|0
1610706600000|2021-01-15 10:30:00|7598.6|7598.6|7608.02|7608.02|7608.02|7608.02|7598.6|7598.6|0
1610706900000|2021-01-15 10:35:00|7608.44|7608.44|7603.02|7603.02|7617.92|7617.92|7603.02|7603.02|0
1610707200000|2021-01-15 10:40:00|7603.43|7603.43|7612.59|7612.59|7615.87|7615.87|7599.6|7599.6|0
1610707500000|2021-01-15 10:45:00|7613.41|7613.41|7599.39|7599.39|7618.41|7618.41|7599.39|7599.39|0
1610707800000|2021-01-15 10:50:00|7598.56|7598.56|7596.29|7596.29|7600.79|7600.79|7592.99|7592.99|0
1610708100000|2021-01-15 10:55:00|7596.92|7596.92|7587.7|7587.7|7596.92|7596.92|7587.7|7587.7|0
1610708400000|2021-01-15 11:00:00|7588.11|7588.11|7590.69|7590.69|7594.33|7594.33|7585.07|7585.07|0
1610708700000|2021-01-15 11:05:00|7590.28|7590.28|7580.1|7580.1|7590.28|7590.28|7576.03|7576.03|0
1610709000000|2021-01-15 11:10:00|7580.52|7580.52|7584.35|7584.35|7584.77|7584.77|7580.34|7580.34|0
1610709300000|2021-01-15 11:15:00|7583.94|7583.94|7576.3|7576.3|7583.94|7583.94|7566.55|7566.55|0
1610709600000|2021-01-15 11:20:00|7575.67|7575.67|7564.82|7564.82|7575.67|7575.67|7564.82|7564.82|0
1610709900000|2021-01-15 11:25:00|7564.93|7564.93|7565.44|7565.44|7568.19|7568.19|7561.13|7561.13|0
1610710200000|2021-01-15 11:30:00|7566.69|7566.69|7580.24|7580.24|7584.51|7584.51|7566.6|7566.6|0
1610710500000|2021-01-15 11:35:00|7580.65|7580.65|7581.1|7581.1|7585.98|7585.98|7580|7580|0
1610710800000|2021-01-15 11:40:00|7581.04|7581.04|7576.44|7576.44|7586.43|7586.43|7573.68|7573.68|0
1610711100000|2021-01-15 11:45:00|7576.03|7576.03|7569.78|7569.78|7577.02|7577.02|7569.72|7569.72|0
1610711400000|2021-01-15 11:50:00|7569.83|7569.83|7583.8|7583.8|7583.8|7583.8|7569.83|7569.83|0
1610711700000|2021-01-15 11:55:00|7585.18|7585.18|7586.58|7586.58|7590.76|7590.76|7581.93|7581.93|0
1610712000000|2021-01-15 12:00:00|7586.47|7586.47|7584.24|7584.24|7587.26|7587.26|7582.62|7582.62|0
1610712300000|2021-01-15 12:05:00|7584.12|7584.12|7555.94|7555.94|7584.12|7584.12|7554.9|7554.9|0
1610712600000|2021-01-15 12:10:00|7555.31|7555.31|7567.41|7567.41|7567.41|7567.41|7555.31|7555.31|0
1610712900000|2021-01-15 12:15:00|7568.79|7568.79|7577.09|7577.09|7578.25|7578.25|7568.79|7568.79|0
1610713200000|2021-01-15 12:20:00|7576.97|7576.97|7574.65|7574.65|7578.86|7578.86|7574.65|7574.65|0
1610713500000|2021-01-15 12:25:00|7576.03|7576.03|7567.53|7567.53|7577.59|7577.59|7566.15|7566.15|0
1610713800000|2021-01-15 12:30:00|7567.41|7567.41|7564.03|7564.03|7567.71|7567.71|7554.27|7554.27|0
1610714100000|2021-01-15 12:35:00|7564.31|7564.31|7574.5|7574.5|7575.88|7575.88|7564.31|7564.31|0
1610714400000|2021-01-15 12:40:00|7575.13|7575.13|7570.46|7570.46|7575.94|7575.94|7570.46|7570.46|0
1610714700000|2021-01-15 12:45:00|7571.09|7571.09|7569.03|7569.03|7573.57|7573.57|7567.24|7567.24|0
1610715000000|2021-01-15 12:50:00|7569.44|7569.44|7575.56|7575.56|7580.03|7580.03|7569.44|7569.44|0
1610715300000|2021-01-15 12:55:00|7574.93|7574.93|7574.85|7574.85|7574.93|7574.93|7569.57|7569.57|0
1610715600000|2021-01-15 13:00:00|7574.43|7574.43|7577.45|7577.45|7583.74|7583.74|7573.07|7573.07|0
1610715900000|2021-01-15 13:05:00|7580.2|7580.2|7588.52|7588.52|7589.15|7589.15|7580.2|7580.2|0
1610716200000|2021-01-15 13:10:00|7587.15|7587.15|7583.27|7583.27|7587.15|7587.15|7583.05|7583.05|0
1610716500000|2021-01-15 13:15:00|7584.65|7584.65|7591.47|7591.47|7592.34|7592.34|7584.65|7584.65|0
1610716800000|2021-01-15 13:20:00|7591.8|7591.8|7588.92|7588.92|7592.26|7592.26|7588.92|7588.92|0
1610717100000|2021-01-15 13:25:00|7588.29|7588.29|7587.9|7587.9|7589.67|7589.67|7587.25|7587.25|0
1610717400000|2021-01-15 13:30:00|7587.78|7587.78|7568.17|7568.17|7587.78|7587.78|7568.17|7568.17|0
1610717700000|2021-01-15 13:35:00|7568.06|7568.06|7575.16|7575.16|7575.16|7575.16|7565.46|7565.46|0
1610718000000|2021-01-15 13:40:00|7575.28|7575.28|7577.2|7577.2|7580.36|7580.36|7575.28|7575.28|0
1610718300000|2021-01-15 13:45:00|7575.95|7575.95|7574.84|7574.84|7575.95|7575.95|7570.53|7570.53|0
1610718600000|2021-01-15 13:50:00|7577.05|7577.05|7567.7|7567.7|7583.58|7583.58|7567.7|7567.7|0
1610718900000|2021-01-15 13:55:00|7568.33|7568.33|7572.42|7572.42|7575.61|7575.61|7565.16|7565.16|0
1610719200000|2021-01-15 14:00:00|7571.59|7571.59|7562.16|7562.16|7571.82|7571.82|7559.63|7559.63|0
1610719500000|2021-01-15 14:05:00|7563.41|7563.41|7568.61|7568.61|7574.27|7574.27|7563.25|7563.25|0
1610719800000|2021-01-15 14:10:00|7569.02|7569.02|7565.68|7565.68|7570.81|7570.81|7564.26|7564.26|0
1610720100000|2021-01-15 14:15:00|7567.05|7567.05|7569.66|7569.66|7569.66|7569.66|7563.16|7563.16|0
1610720400000|2021-01-15 14:20:00|7569.54|7569.54|7579.66|7579.66|7581.19|7581.19|7568.16|7568.16|0
1610720700000|2021-01-15 14:25:00|7579.25|7579.25|7570.2|7570.2|7579.25|7579.25|7568.19|7568.19|0
1610721000000|2021-01-15 14:30:00|7570.82|7570.82|7580.97|7580.97|7581.18|7581.18|7568.32|7568.32|0
1610721300000|2021-01-15 14:35:00|7578.21|7578.21|7562.14|7562.14|7590.35|7590.35|7561.93|7561.93|0
1610721600000|2021-01-15 14:40:00|7563.52|7563.52|7569.35|7569.35|7569.35|7569.35|7552.31|7552.31|0
1610721900000|2021-01-15 14:45:00|7569.4|7569.4|7564.38|7564.38|7573.65|7573.65|7562.19|7562.19|0
1610722200000|2021-01-15 14:50:00|7563.76|7563.76|7563.16|7563.16|7564.83|7564.83|7552.74|7552.74|0
1610722500000|2021-01-15 14:55:00|7561.78|7561.78|7545.07|7545.07|7561.78|7561.78|7536.65|7536.65|0
1610722800000|2021-01-15 15:00:00|7546.74|7546.74|7529.11|7529.11|7548.56|7548.56|7527.11|7527.11|0
1610723100000|2021-01-15 15:05:00|7529|7529|7491.11|7491.11|7529|7529|7491.11|7491.11|0
1610723400000|2021-01-15 15:10:00|7491.52|7491.52|7503.01|7503.01|7513.12|7513.12|7486.05|7486.05|0
1610723700000|2021-01-15 15:15:00|7501.63|7501.63|7513.42|7513.42|7513.42|7513.42|7499.22|7499.22|0
1610724000000|2021-01-15 15:20:00|7512.79|7512.79|7483.69|7483.69|7512.79|7512.79|7483.69|7483.69|0
1610724300000|2021-01-15 15:25:00|7484.1|7484.1|7499.13|7499.13|7503.89|7503.89|7482.49|7482.49|0
1610724600000|2021-01-15 15:30:00|7501.83|7501.83|7513.47|7513.47|7515.13|7515.13|7492.37|7492.37|0
1610724900000|2021-01-15 15:35:00|7511.39|7511.39|7494.84|7494.84|7514.62|7514.62|7491.67|7491.67|0
1610725200000|2021-01-15 15:40:00|7493.46|7493.46|7515.37|7515.37|7515.37|7515.37|7493.46|7493.46|0
1610725500000|2021-01-15 15:45:00|7515.78|7515.78|7525.32|7525.32|7530.67|7530.67|7515.78|7515.78|0
1610725800000|2021-01-15 15:50:00|7526.56|7526.56|7534.56|7534.56|7545.99|7545.99|7525.6|7525.6|0
1610726100000|2021-01-15 15:55:00|7533.19|7533.19|7553.34|7553.34|7555.35|7555.35|7533.19|7533.19|0
1610726400000|2021-01-15 16:00:00|7554.72|7554.72|7547.65|7547.65|7554.72|7554.72|7533.29|7533.29|0
1610726700000|2021-01-15 16:05:00|7547.02|7547.02|7544.69|7544.69|7551.53|7551.53|7542.17|7542.17|0
1610727000000|2021-01-15 16:10:00|7545.01|7545.01|7547.22|7547.22|7549.64|7549.64|7540.3|7540.3|0
1610727300000|2021-01-15 16:15:00|7546.8|7546.8|7552.19|7552.19|7552.19|7552.19|7539.09|7539.09|0
1610727600000|2021-01-15 16:20:00|7552.61|7552.61|7560.01|7560.01|7560.01|7560.01|7552.61|7552.61|0
1610727900000|2021-01-15 16:25:00|7561.39|7561.39|7568.69|7568.69|7573.7|7573.7|7553.55|7553.55|0
1610957700000|2021-01-18 08:15:00|7569.78|7569.78|7597.9|7597.9|7598.32|7598.32|7568.74|7568.74|0
1610958000000|2021-01-18 08:20:00|7596.53|7596.53|7606.44|7606.44|7609.82|7609.82|7588.31|7588.31|0
1610958300000|2021-01-18 08:25:00|7604.37|7604.37|7602.34|7602.34|7608.15|7608.15|7596.96|7596.96|0
1610958600000|2021-01-18 08:30:00|7602.96|7602.96|7595.65|7595.65|7603.59|7603.59|7586.71|7586.71|0
1610958900000|2021-01-18 08:35:00|7596.48|7596.48|7604.58|7604.58|7607.11|7607.11|7596.48|7596.48|0
1610959200000|2021-01-18 08:40:00|7605.41|7605.41|7604.73|7604.73|7611.61|7611.61|7604.56|7604.56|0
1610959500000|2021-01-18 08:45:00|7601.98|7601.98|7610.52|7610.52|7610.52|7610.52|7601.35|7601.35|0
1610959800000|2021-01-18 08:50:00|7609.14|7609.14|7604.88|7604.88|7610.69|7610.69|7603.5|7603.5|0
1610960100000|2021-01-18 08:55:00|7604.47|7604.47|7592.65|7592.65|7604.47|7604.47|7592.03|7592.03|0
1610960400000|2021-01-18 09:00:00|7591.27|7591.27|7592.25|7592.25|7596.15|7596.15|7591.27|7591.27|0
1610960700000|2021-01-18 09:05:00|7591.84|7591.84|7596.24|7596.24|7597.39|7597.39|7588.78|7588.78|0
1610961000000|2021-01-18 09:10:00|7596.65|7596.65|7605.76|7605.76|7605.76|7605.76|7594.35|7594.35|0
1610961300000|2021-01-18 09:15:00|7605.34|7605.34|7618.22|7618.22|7618.94|7618.94|7605.34|7605.34|0
1610961600000|2021-01-18 09:20:00|7615.59|7615.59|7609.99|7609.99|7615.59|7615.59|7609.99|7609.99|0
1610961900000|2021-01-18 09:25:00|7609.87|7609.87|7603.09|7603.09|7609.87|7609.87|7598.2|7598.2|0
1610962200000|2021-01-18 09:30:00|7604.35|7604.35|7595.01|7595.01|7604.35|7604.35|7595.01|7595.01|0
1610962500000|2021-01-18 09:35:00|7593.63|7593.63|7605.36|7605.36|7605.36|7605.36|7593.63|7593.63|0
1610962800000|2021-01-18 09:40:00|7602.12|7602.12|7596.86|7596.86|7602.53|7602.53|7596.86|7596.86|0
1610963100000|2021-01-18 09:45:00|7597.27|7597.27|7588.57|7588.57|7597.56|7597.56|7588.29|7588.29|0
1610963400000|2021-01-18 09:50:00|7589.2|7589.2|7589.85|7589.85|7592.15|7592.15|7586.85|7586.85|0
1610963700000|2021-01-18 09:55:00|7590.08|7590.08|7590.28|7590.28|7593.64|7593.64|7590.08|7590.08|0
1610964000000|2021-01-18 10:00:00|7590.51|7590.51|7593.16|7593.16|7593.16|7593.16|7587.18|7587.18|0
1610964300000|2021-01-18 10:05:00|7594.41|7594.41|7589.88|7589.88|7594.41|7594.41|7589.88|7589.88|0
1610964600000|2021-01-18 10:10:00|7589.05|7589.05|7587.29|7587.29|7589.05|7589.05|7586.82|7586.82|0
1610964900000|2021-01-18 10:15:00|7585.91|7585.91|7593.49|7593.49|7593.49|7593.49|7585.61|7585.61|0
1610965200000|2021-01-18 10:20:00|7593.07|7593.07|7594.79|7594.79|7599.73|7599.73|7591.7|7591.7|0
1610965500000|2021-01-18 10:25:00|7593.54|7593.54|7589.54|7589.54|7594.58|7594.58|7586.5|7586.5|0
1610965800000|2021-01-18 10:30:00|7588.71|7588.71|7578.74|7578.74|7588.71|7588.71|7578.74|7578.74|0
1610966100000|2021-01-18 10:35:00|7579.15|7579.15|7570.45|7570.45|7581.5|7581.5|7570.45|7570.45|0
1610966400000|2021-01-18 10:40:00|7570.33|7570.33|7559.63|7559.63|7570.33|7570.33|7559.63|7559.63|0
1610966700000|2021-01-18 10:45:00|7561.01|7561.01|7564.23|7564.23|7565.37|7565.37|7560.63|7560.63|0
1610967000000|2021-01-18 10:50:00|7564.12|7564.12|7569.04|7569.04|7569.67|7569.67|7564.12|7564.12|0
1610967300000|2021-01-18 10:55:00|7567.67|7567.67|7560.27|7560.27|7570.08|7570.08|7559.12|7559.12|0
1610967600000|2021-01-18 11:00:00|7560.5|7560.5|7556.4|7556.4|7562.92|7562.92|7554.61|7554.61|0
1610967900000|2021-01-18 11:05:00|7555.36|7555.36|7566.82|7566.82|7566.82|7566.82|7554.39|7554.39|0
1610968200000|2021-01-18 11:10:00|7566.93|7566.93|7581.14|7581.14|7582.47|7582.47|7566.63|7566.63|0
1610968500000|2021-01-18 11:15:00|7582.52|7582.52|7575.21|7575.21|7582.52|7582.52|7574.06|7574.06|0
1610968800000|2021-01-18 11:20:00|7574.58|7574.58|7573.07|7573.07|7574.58|7574.58|7569.97|7569.97|0
1610969100000|2021-01-18 11:25:00|7572.96|7572.96|7564.11|7564.11|7572.96|7572.96|7564.11|7564.11|0
1610969400000|2021-01-18 11:30:00|7563.48|7563.48|7548.1|7548.1|7563.48|7563.48|7548.1|7548.1|0
1610969700000|2021-01-18 11:35:00|7548.51|7548.51|7542.85|7542.85|7548.51|7548.51|7540.09|7540.09|0
1610970000000|2021-01-18 11:40:00|7541.61|7541.61|7533.09|7533.09|7544.84|7544.84|7533.09|7533.09|0
1610970300000|2021-01-18 11:45:00|7528.95|7528.95|7534.15|7534.15|7535.88|7535.88|7527.08|7527.08|0
1610970600000|2021-01-18 11:50:00|7532.77|7532.77|7529.2|7529.2|7536.08|7536.08|7529.2|7529.2|0
1610970900000|2021-01-18 11:55:00|7527.82|7527.82|7523.32|7523.32|7527.82|7527.82|7519.2|7519.2|0
1610971200000|2021-01-18 12:00:00|7520.76|7520.76|7526.71|7526.71|7526.71|7526.71|7520.76|7520.76|0
1610971500000|2021-01-18 12:05:00|7525.33|7525.33|7538.65|7538.65|7539.06|7539.06|7525.06|7525.06|0
1610971800000|2021-01-18 12:10:00|7540.02|7540.02|7553.28|7553.28|7553.28|7553.28|7536.93|7536.93|0
1610972100000|2021-01-18 12:15:00|7554.66|7554.66|7550.22|7550.22|7554.66|7554.66|7550.22|7550.22|0
1610972400000|2021-01-18 12:20:00|7549.81|7549.81|7555.61|7555.61|7556.46|7556.46|7549.81|7549.81|0
1610972700000|2021-01-18 12:25:00|7555.84|7555.84|7555.37|7555.37|7556.18|7556.18|7554.69|7554.69|0
1610973000000|2021-01-18 12:30:00|7555.26|7555.26|7550.97|7550.97|7555.99|7555.99|7550.97|7550.97|0
1610973300000|2021-01-18 12:35:00|7550.86|7550.86|7554.93|7554.93|7556.81|7556.81|7550.86|7550.86|0
1610973600000|2021-01-18 12:40:00|7555.05|7555.05|7550.4|7550.4|7555.05|7555.05|7550.4|7550.4|0
1610973900000|2021-01-18 12:45:00|7549.15|7549.15|7545.46|7545.46|7549.15|7549.15|7545.46|7545.46|0
1610974200000|2021-01-18 12:50:00|7544.08|7544.08|7544.17|7544.17|7545.83|7545.83|7543.81|7543.81|0
1610974500000|2021-01-18 12:55:00|7544.06|7544.06|7543.74|7543.74|7544.06|7544.06|7542.79|7542.79|0
1610974800000|2021-01-18 13:00:00|7543.97|7543.97|7554.71|7554.71|7554.71|7554.71|7543.86|7543.86|0
1610975100000|2021-01-18 13:05:00|7556.09|7556.09|7552.51|7552.51|7556.49|7556.49|7551.34|7551.34|0
1610975400000|2021-01-18 13:10:00|7553.14|7553.14|7552.92|7552.92|7553.76|7553.76|7552.51|7552.51|0
1610975700000|2021-01-18 13:15:00|7553.04|7553.04|7552.24|7552.24|7553.04|7553.04|7548.32|7548.32|0
1610976000000|2021-01-18 13:20:00|7552.87|7552.87|7555.07|7555.07|7560.2|7560.2|7552.87|7552.87|0
1610976300000|2021-01-18 13:25:00|7555.9|7555.9|7552.24|7552.24|7556.74|7556.74|7552.24|7552.24|0
1610976600000|2021-01-18 13:30:00|7552.3|7552.3|7553.49|7553.49|7554.36|7554.36|7551.19|7551.19|0
1610976900000|2021-01-18 13:35:00|7553.54|7553.54|7554.35|7554.35|7558.34|7558.34|7553.54|7553.54|0
1610977200000|2021-01-18 13:40:00|7553.11|7553.11|7552.48|7552.48|7557.22|7557.22|7552.48|7552.48|0
1610977500000|2021-01-18 13:45:00|7552.43|7552.43|7556.75|7556.75|7556.75|7556.75|7550.1|7550.1|0
1610977800000|2021-01-18 13:50:00|7556.86|7556.86|7563.26|7563.26|7567.28|7567.28|7556.64|7556.64|0
1610978100000|2021-01-18 13:55:00|7563.15|7563.15|7561.67|7561.67|7563.15|7563.15|7559.77|7559.77|0
1610978400000|2021-01-18 14:00:00|7562.2|7562.2|7558.03|7558.03|7563.58|7563.58|7557.82|7557.82|0
1610978700000|2021-01-18 14:05:00|7558.44|7558.44|7562.5|7562.5|7562.71|7562.71|7556.65|7556.65|0
1610979000000|2021-01-18 14:10:00|7562.73|7562.73|7556.47|7556.47|7564.98|7564.98|7555.09|7555.09|0
1610979300000|2021-01-18 14:15:00|7556.24|7556.24|7550.93|7550.93|7556.59|7556.59|7550.93|7550.93|0
1610979600000|2021-01-18 14:20:00|7548.17|7548.17|7545.52|7545.52|7548.3|7548.3|7544.33|7544.33|0
1610979900000|2021-01-18 14:25:00|7544.9|7544.9|7544.05|7544.05|7547.39|7547.39|7543.65|7543.65|0
1610980200000|2021-01-18 14:30:00|7544.88|7544.88|7533.67|7533.67|7546.67|7546.67|7533.67|7533.67|0
1610980500000|2021-01-18 14:35:00|7532.29|7532.29|7549.62|7549.62|7550.75|7550.75|7532.29|7532.29|0
1610980800000|2021-01-18 14:40:00|7546.25|7546.25|7543.64|7543.64|7546.25|7546.25|7542.89|7542.89|0
1610981100000|2021-01-18 14:45:00|7544.27|7544.27|7543.3|7543.3|7544.9|7544.9|7543.3|7543.3|0
1610981400000|2021-01-18 14:50:00|7542.88|7542.88|7550.53|7550.53|7554.99|7554.99|7541.01|7541.01|0
1610981700000|2021-01-18 14:55:00|7549.91|7549.91|7549.11|7549.11|7551.7|7551.7|7549.11|7549.11|0
1610982000000|2021-01-18 15:00:00|7549.73|7549.73|7544.79|7544.79|7551.6|7551.6|7544.79|7544.79|0
1610982300000|2021-01-18 15:05:00|7545.41|7545.41|7548.58|7548.58|7548.58|7548.58|7544.79|7544.79|0
1610982600000|2021-01-18 15:10:00|7547.96|7547.96|7544.84|7544.84|7547.96|7547.96|7539.25|7539.25|0
1610982900000|2021-01-18 15:15:00|7544.95|7544.95|7541.06|7541.06|7545.78|7545.78|7541.06|7541.06|0
1610983200000|2021-01-18 15:20:00|7540.44|7540.44|7542.54|7542.54|7543.15|7543.15|7539.92|7539.92|0
1610983500000|2021-01-18 15:25:00|7542.66|7542.66|7536.48|7536.48|7543.84|7543.84|7536.48|7536.48|0
1610983800000|2021-01-18 15:30:00|7535.11|7535.11|7528.46|7528.46|7535.11|7535.11|7528.46|7528.46|0
1610984100000|2021-01-18 15:35:00|7528.23|7528.23|7526.24|7526.24|7528.99|7528.99|7526.13|7526.13|0
1610984400000|2021-01-18 15:40:00|7527.62|7527.62|7527.28|7527.28|7531|7531|7526.98|7526.98|0
1610984700000|2021-01-18 15:45:00|7526.87|7526.87|7525.76|7525.76|7531.38|7531.38|7525.76|7525.76|0
1610985000000|2021-01-18 15:50:00|7525.87|7525.87|7531.98|7531.98|7533.36|7533.36|7524.49|7524.49|0
1610985300000|2021-01-18 15:55:00|7532.39|7532.39|7530.81|7530.81|7538.74|7538.74|7530.69|7530.69|0
1610985600000|2021-01-18 16:00:00|7532.19|7532.19|7535.48|7535.48|7536.88|7536.88|7532.19|7532.19|0
1610985900000|2021-01-18 16:05:00|7536.1|7536.1|7538.62|7538.62|7541.09|7541.09|7536.05|7536.05|0
1610986200000|2021-01-18 16:10:00|7539.99|7539.99|7540.49|7540.49|7545.79|7545.79|7539.99|7539.99|0
1610986500000|2021-01-18 16:15:00|7539.87|7539.87|7538.89|7538.89|7540.83|7540.83|7536.46|7536.46|0
1610986800000|2021-01-18 16:20:00|7538.78|7538.78|7542.57|7542.57|7546.32|7546.32|7538.78|7538.78|0
1610987100000|2021-01-18 16:25:00|7542.68|7542.68|7545.9|7545.9|7550.7|7550.7|7542.15|7542.15|0
1611044100000|2021-01-19 08:15:00|7534.47|7534.47|7575.46|7575.46|7580.5|7580.5|7532.06|7532.06|0
1611044400000|2021-01-19 08:20:00|7574.83|7574.83|7573.59|7573.59|7574.83|7574.83|7557.07|7557.07|0
1611044700000|2021-01-19 08:25:00|7572.76|7572.76|7567.53|7567.53|7576.87|7576.87|7564.34|7564.34|0
1611045000000|2021-01-19 08:30:00|7567.95|7567.95|7568.62|7568.62|7575.59|7575.59|7566.49|7566.49|0
1611045300000|2021-01-19 08:35:00|7568.21|7568.21|7578.15|7578.15|7578.15|7578.15|7567.78|7567.78|0
1611045600000|2021-01-19 08:40:00|7578.56|7578.56|7575.45|7575.45|7582.63|7582.63|7571.84|7571.84|0
1611045900000|2021-01-19 08:45:00|7576.28|7576.28|7573.23|7573.23|7580.62|7580.62|7572.6|7572.6|0
1611046200000|2021-01-19 08:50:00|7573.34|7573.34|7571.04|7571.04|7574.39|7574.39|7568.83|7568.83|0
1611046500000|2021-01-19 08:55:00|7571.45|7571.45|7547.95|7547.95|7573.17|7573.17|7544.43|7544.43|0
1611046800000|2021-01-19 09:00:00|7547.53|7547.53|7549.83|7549.83|7551.16|7551.16|7542.79|7542.79|0
1611047100000|2021-01-19 09:05:00|7549.71|7549.71|7543.89|7543.89|7549.71|7549.71|7537.5|7537.5|0
1611047400000|2021-01-19 09:10:00|7542.51|7542.51|7538.57|7538.57|7542.51|7542.51|7536|7536|0
1611047700000|2021-01-19 09:15:00|7538.8|7538.8|7522.93|7522.93|7539.63|7539.63|7519.15|7519.15|0
1611048000000|2021-01-19 09:20:00|7524.18|7524.18|7533.41|7533.41|7533.41|7533.41|7524.18|7524.18|0
1611048300000|2021-01-19 09:25:00|7533.83|7533.83|7523.36|7523.36|7533.83|7533.83|7522.32|7522.32|0
1611048600000|2021-01-19 09:30:00|7522.95|7522.95|7526.09|7526.09|7526.12|7526.12|7520.32|7520.32|0
1611048900000|2021-01-19 09:35:00|7524.71|7524.71|7527.74|7527.74|7528.15|7528.15|7524.48|7524.48|0
1611049200000|2021-01-19 09:40:00|7527.11|7527.11|7524.47|7524.47|7527.11|7527.11|7518.57|7518.57|0
1611049500000|2021-01-19 09:45:00|7525.3|7525.3|7532.94|7532.94|7532.94|7532.94|7521.16|7521.16|0
1611049800000|2021-01-19 09:50:00|7533.57|7533.57|7535.75|7535.75|7539.98|7539.98|7532.43|7532.43|0
1611050100000|2021-01-19 09:55:00|7536.16|7536.16|7532.31|7532.31|7536.58|7536.58|7530.53|7530.53|0
1611050400000|2021-01-19 10:00:00|7532.72|7532.72|7527.75|7527.75|7533.76|7533.76|7527.34|7527.34|0
1611050700000|2021-01-19 10:05:00|7527.12|7527.12|7522.16|7522.16|7527.12|7527.12|7516.58|7516.58|0
1611051000000|2021-01-19 10:10:00|7522.05|7522.05|7525.01|7525.01|7530.73|7530.73|7522.05|7522.05|0
1611051300000|2021-01-19 10:15:00|7523.64|7523.64|7523.96|7523.96|7527.31|7527.31|7521.87|7521.87|0
1611051600000|2021-01-19 10:20:00|7524.58|7524.58|7529.79|7529.79|7533.55|7533.55|7523.96|7523.96|0
1611051900000|2021-01-19 10:25:00|7526.29|7526.29|7530.97|7530.97|7533.81|7533.81|7522.1|7522.1|0
1611052200000|2021-01-19 10:30:00|7530.85|7530.85|7519.25|7519.25|7530.85|7530.85|7518.84|7518.84|0
1611052500000|2021-01-19 10:35:00|7518.84|7518.84|7528.71|7528.71|7528.71|7528.71|7518.84|7518.84|0
1611052800000|2021-01-19 10:40:00|7525.95|7525.95|7520.78|7520.78|7525.95|7525.95|7519.53|7519.53|0
1611053100000|2021-01-19 10:45:00|7521.2|7521.2|7524.31|7524.31|7527.47|7527.47|7517.06|7517.06|0
1611053400000|2021-01-19 10:50:00|7523.68|7523.68|7520.42|7520.42|7523.68|7523.68|7516.16|7516.16|0
1611053700000|2021-01-19 10:55:00|7520.83|7520.83|7521.06|7521.06|7525.06|7525.06|7518.53|7518.53|0
1611054000000|2021-01-19 11:00:00|7521.68|7521.68|7531.39|7531.39|7538.37|7538.37|7521.68|7521.68|0
1611054300000|2021-01-19 11:05:00|7531.44|7531.44|7534.6|7534.6|7536.88|7536.88|7531.22|7531.22|0
1611054600000|2021-01-19 11:10:00|7534.83|7534.83|7551.1|7551.1|7551.48|7551.48|7534.83|7534.83|0
1611054900000|2021-01-19 11:15:00|7550.48|7550.48|7551.35|7551.35|7551.35|7551.35|7547.35|7547.35|0
1611055200000|2021-01-19 11:20:00|7550.94|7550.94|7563.02|7563.02|7563.02|7563.02|7550.94|7550.94|0
1611055500000|2021-01-19 11:25:00|7562.06|7562.06|7565.72|7565.72|7565.83|7565.83|7556.39|7556.39|0
1611055800000|2021-01-19 11:30:00|7567.1|7567.1|7558.98|7558.98|7567.21|7567.21|7558.36|7558.36|0
1611056100000|2021-01-19 11:35:00|7559.81|7559.81|7557.9|7557.9|7559.81|7559.81|7555.27|7555.27|0
1611056400000|2021-01-19 11:40:00|7557.63|7557.63|7548.54|7548.54|7557.63|7557.63|7548.54|7548.54|0
1611056700000|2021-01-19 11:45:00|7547.17|7547.17|7538.09|7538.09|7547.17|7547.17|7537.86|7537.86|0
1611057000000|2021-01-19 11:50:00|7537.46|7537.46|7527.56|7527.56|7539.88|7539.88|7525|7525|0
1611057300000|2021-01-19 11:55:00|7527.97|7527.97|7523.88|7523.88|7527.97|7527.97|7523.88|7523.88|0
1611057600000|2021-01-19 12:00:00|7523.46|7523.46|7519.48|7519.48|7523.46|7523.46|7511.55|7511.55|0
1611057900000|2021-01-19 12:05:00|7518.65|7518.65|7502|7502|7518.65|7518.65|7502|7502|0
1611058200000|2021-01-19 12:10:00|7503.38|7503.38|7495.54|7495.54|7504.76|7504.76|7495.54|7495.54|0
1611058500000|2021-01-19 12:15:00|7496.36|7496.36|7496.21|7496.21|7498.11|7498.11|7491.52|7491.52|0
1611058800000|2021-01-19 12:20:00|7495.79|7495.79|7497.47|7497.47|7500.73|7500.73|7495.79|7495.79|0
1611059100000|2021-01-19 12:25:00|7498.72|7498.72|7493.43|7493.43|7499.44|7499.44|7485.99|7485.99|0
1611059400000|2021-01-19 12:30:00|7493.85|7493.85|7481.35|7481.35|7493.85|7493.85|7475.76|7475.76|0
1611059700000|2021-01-19 12:35:00|7481.47|7481.47|7481.65|7481.65|7482.56|7482.56|7478.6|7478.6|0
1611060000000|2021-01-19 12:40:00|7480.39|7480.39|7479.89|7479.89|7480.39|7480.39|7476.71|7476.71|0
1611060300000|2021-01-19 12:45:00|7481.79|7481.79|7493.13|7493.13|7500.72|7500.72|7481.79|7481.79|0
1611060600000|2021-01-19 12:50:00|7493.36|7493.36|7496.94|7496.94|7497.05|7497.05|7492.73|7492.73|0
1611060900000|2021-01-19 12:55:00|7498.32|7498.32|7501.38|7501.38|7504.99|7504.99|7498.32|7498.32|0
1611061200000|2021-01-19 13:00:00|7500.75|7500.75|7500.52|7500.52|7504.13|7504.13|7496.2|7496.2|0
1611061500000|2021-01-19 13:05:00|7499.89|7499.89|7506.31|7506.31|7506.31|7506.31|7499.89|7499.89|0
1611061800000|2021-01-19 13:10:00|7505.89|7505.89|7511.47|7511.47|7512.1|7512.1|7502.54|7502.54|0
1611062100000|2021-01-19 13:15:00|7511.89|7511.89|7506.62|7506.62|7511.89|7511.89|7504.33|7504.33|0
1611062400000|2021-01-19 13:20:00|7506.2|7506.2|7507.62|7507.62|7510.1|7510.1|7504.07|7504.07|0
1611062700000|2021-01-19 13:25:00|7507.73|7507.73|7510.7|7510.7|7513.87|7513.87|7503.3|7503.3|0
1611063000000|2021-01-19 13:30:00|7510.07|7510.07|7509.29|7509.29|7510.07|7510.07|7506.53|7506.53|0
1611063300000|2021-01-19 13:35:00|7509.06|7509.06|7501.99|7501.99|7511.17|7511.17|7501.99|7501.99|0
1611063600000|2021-01-19 13:40:00|7503.36|7503.36|7506.47|7506.47|7506.88|7506.88|7503.25|7503.25|0
1611063900000|2021-01-19 13:45:00|7507.09|7507.09|7511.4|7511.4|7515.33|7515.33|7507.09|7507.09|0
1611064200000|2021-01-19 13:50:00|7512.22|7512.22|7517.9|7517.9|7518.13|7518.13|7511.17|7511.17|0
1611064500000|2021-01-19 13:55:00|7517.28|7517.28|7531.02|7531.02|7532.11|7532.11|7517.28|7517.28|0
1611064800000|2021-01-19 14:00:00|7530.39|7530.39|7528.15|7528.15|7544.28|7544.28|7525.62|7525.62|0
1611065100000|2021-01-19 14:05:00|7528.03|7528.03|7532.04|7532.04|7532.16|7532.16|7525.05|7525.05|0
1611065400000|2021-01-19 14:10:00|7534.8|7534.8|7536.77|7536.77|7538.42|7538.42|7533.3|7533.3|0
1611065700000|2021-01-19 14:15:00|7536.35|7536.35|7528.23|7528.23|7538.45|7538.45|7526.44|7526.44|0
1611066000000|2021-01-19 14:20:00|7528.34|7528.34|7522.83|7522.83|7529.82|7529.82|7521|7521|0
1611066300000|2021-01-19 14:25:00|7522.42|7522.42|7515.81|7515.81|7522.82|7522.82|7507.88|7507.88|0
1611066600000|2021-01-19 14:30:00|7514.98|7514.98|7510.92|7510.92|7522.63|7522.63|7510.84|7510.84|0
1611066900000|2021-01-19 14:35:00|7512.3|7512.3|7513.4|7513.4|7517.8|7517.8|7507.25|7507.25|0
1611067200000|2021-01-19 14:40:00|7512.98|7512.98|7508.95|7508.95|7512.98|7512.98|7500.75|7500.75|0
1611067500000|2021-01-19 14:45:00|7510.33|7510.33|7502.9|7502.9|7515.91|7515.91|7501.98|7501.98|0
1611067800000|2021-01-19 14:50:00|7504.28|7504.28|7498.64|7498.64|7506.07|7506.07|7491.71|7491.71|0
1611068100000|2021-01-19 14:55:00|7497.39|7497.39|7514.92|7514.92|7514.92|7514.92|7492.14|7492.14|0
1611068400000|2021-01-19 15:00:00|7514.29|7514.29|7509.4|7509.4|7517.94|7517.94|7505.62|7505.62|0
1611068700000|2021-01-19 15:05:00|7510.78|7510.78|7511.32|7511.32|7517.17|7517.17|7506.73|7506.73|0
1611069000000|2021-01-19 15:10:00|7511.95|7511.95|7510.79|7510.79|7515.44|7515.44|7508.81|7508.81|0
1611069300000|2021-01-19 15:15:00|7511.2|7511.2|7522.52|7522.52|7522.52|7522.52|7511.2|7511.2|0
1611069600000|2021-01-19 15:20:00|7521.15|7521.15|7518.98|7518.98|7522.1|7522.1|7515.3|7515.3|0
1611069900000|2021-01-19 15:25:00|7520.36|7520.36|7541.15|7541.15|7542|7542|7518.98|7518.98|0
1611070200000|2021-01-19 15:30:00|7541.26|7541.26|7542.56|7542.56|7542.56|7542.56|7535.31|7535.31|0
1611070500000|2021-01-19 15:35:00|7543.39|7543.39|7543.43|7543.43|7549.18|7549.18|7540|7540|0
1611070800000|2021-01-19 15:40:00|7540.68|7540.68|7551.63|7551.63|7553.01|7553.01|7539.94|7539.94|0
1611071100000|2021-01-19 15:45:00|7552.88|7552.88|7554.26|7554.26|7557.43|7557.43|7550.66|7550.66|0
1611071400000|2021-01-19 15:50:00|7552.88|7552.88|7546.3|7546.3|7556.96|7556.96|7543.77|7543.77|0
1611071700000|2021-01-19 15:55:00|7546.19|7546.19|7538.97|7538.97|7547.24|7547.24|7534.47|7534.47|0
1611072000000|2021-01-19 16:00:00|7538.86|7538.86|7545.88|7545.88|7545.88|7545.88|7536.96|7536.96|0
1611072300000|2021-01-19 16:05:00|7546.51|7546.51|7537.33|7537.33|7546.51|7546.51|7537.33|7537.33|0
1611072600000|2021-01-19 16:10:00|7536.91|7536.91|7529.39|7529.39|7539.23|7539.23|7526.44|7526.44|0
1611072900000|2021-01-19 16:15:00|7528.01|7528.01|7532.56|7532.56|7532.56|7532.56|7522.49|7522.49|0
1611073200000|2021-01-19 16:20:00|7532.98|7532.98|7527.8|7527.8|7535.06|7535.06|7525.27|7525.27|0
1611073500000|2021-01-19 16:25:00|7527.92|7527.92|7524.67|7524.67|7531.5|7531.5|7523.57|7523.57|0
1611130500000|2021-01-20 08:15:00|7516.51|7516.51|7508.72|7508.72|7516.51|7516.51|7492.35|7492.35|0
1611130800000|2021-01-20 08:20:00|7510.09|7510.09|7523.97|7523.97|7523.97|7523.97|7510.09|7510.09|0
1611131100000|2021-01-20 08:25:00|7523.56|7523.56|7512.67|7512.67|7534.21|7534.21|7512.67|7512.67|0
1611131400000|2021-01-20 08:30:00|7512.26|7512.26|7511.64|7511.64|7513.09|7513.09|7498.57|7498.57|0
1611131700000|2021-01-20 08:35:00|7512.05|7512.05|7539.46|7539.46|7544.01|7544.01|7510.46|7510.46|0
1611132000000|2021-01-20 08:40:00|7539.87|7539.87|7565.13|7565.13|7566.92|7566.92|7539.87|7539.87|0
1611132300000|2021-01-20 08:45:00|7565.54|7565.54|7550.57|7550.57|7571.77|7571.77|7545.32|7545.32|0
1611132600000|2021-01-20 08:50:00|7551.95|7551.95|7544.1|7544.1|7557.41|7557.41|7543.85|7543.85|0
1611132900000|2021-01-20 08:55:00|7544.93|7544.93|7551.2|7551.2|7551.2|7551.2|7544.8|7544.8|0
1611133200000|2021-01-20 09:00:00|7550.78|7550.78|7531.05|7531.05|7550.78|7550.78|7531.05|7531.05|0
1611133500000|2021-01-20 09:05:00|7531.16|7531.16|7522.56|7522.56|7531.16|7531.16|7520.46|7520.46|0
1611133800000|2021-01-20 09:10:00|7523.94|7523.94|7528.27|7528.27|7531.97|7531.97|7523.94|7523.94|0
1611134100000|2021-01-20 09:15:00|7527.85|7527.85|7541.54|7541.54|7541.54|7541.54|7526.75|7526.75|0
1611134400000|2021-01-20 09:20:00|7541.12|7541.12|7541.43|7541.43|7547.89|7547.89|7540.4|7540.4|0
1611134700000|2021-01-20 09:25:00|7541.01|7541.01|7534.07|7534.07|7541.01|7541.01|7530.83|7530.83|0
1611135000000|2021-01-20 09:30:00|7534.49|7534.49|7534.4|7534.4|7541.87|7541.87|7532.07|7532.07|0
1611135300000|2021-01-20 09:35:00|7534.82|7534.82|7532.34|7532.34|7535.86|7535.86|7532.34|7532.34|0
1611135600000|2021-01-20 09:40:00|7531.71|7531.71|7542.07|7542.07|7545.33|7545.33|7531.71|7531.71|0
1611135900000|2021-01-20 09:45:00|7541.45|7541.45|7534.63|7534.63|7541.45|7541.45|7527.66|7527.66|0
1611136200000|2021-01-20 09:50:00|7533.25|7533.25|7538.61|7538.61|7540.27|7540.27|7530.72|7530.72|0
1611136500000|2021-01-20 09:55:00|7538.19|7538.19|7538.71|7538.71|7542.33|7542.33|7536.82|7536.82|0
1611136800000|2021-01-20 10:00:00|7538.82|7538.82|7544.38|7544.38|7544.38|7544.38|7530.75|7530.75|0
1611137100000|2021-01-20 10:05:00|7543.55|7543.55|7546.32|7546.32|7547.83|7547.83|7540.61|7540.61|0
1611137400000|2021-01-20 10:10:00|7547.7|7547.7|7537.69|7537.69|7548.05|7548.05|7537.69|7537.69|0
1611137700000|2021-01-20 10:15:00|7539.07|7539.07|7539.42|7539.42|7543.31|7543.31|7536.31|7536.31|0
1611138000000|2021-01-20 10:20:00|7540.05|7540.05|7527.91|7527.91|7540.16|7540.16|7527.91|7527.91|0
1611138300000|2021-01-20 10:25:00|7527.28|7527.28|7525.17|7525.17|7527.28|7527.28|7524.55|7524.55|0
1611138600000|2021-01-20 10:30:00|7524.55|7524.55|7516.31|7516.31|7526.44|7526.44|7513.34|7513.34|0
1611138900000|2021-01-20 10:35:00|7516.94|7516.94|7520.79|7520.79|7522.17|7522.17|7516.67|7516.67|0
1611139200000|2021-01-20 10:40:00|7520.17|7520.17|7520.4|7520.4|7525.16|7525.16|7516.2|7516.2|0
1611139500000|2021-01-20 10:45:00|7519.34|7519.34|7505.14|7505.14|7519.34|7519.34|7505.14|7505.14|0
1611139800000|2021-01-20 10:50:00|7507.89|7507.89|7515.93|7515.93|7516.89|7516.89|7504.51|7504.51|0
1611140100000|2021-01-20 10:55:00|7515.51|7515.51|7530.94|7530.94|7530.94|7530.94|7511.84|7511.84|0
1611140400000|2021-01-20 11:00:00|7529.56|7529.56|7528.27|7528.27|7530.18|7530.18|7526.21|7526.21|0
1611140700000|2021-01-20 11:05:00|7529.65|7529.65|7526.27|7526.27|7531.1|7531.1|7526.27|7526.27|0
1611141000000|2021-01-20 11:10:00|7524.89|7524.89|7519.63|7519.63|7527.65|7527.65|7519.63|7519.63|0
1611141300000|2021-01-20 11:15:00|7519.52|7519.52|7505.61|7505.61|7519.52|7519.52|7505.61|7505.61|0
1611141600000|2021-01-20 11:20:00|7503.41|7503.41|7500.43|7500.43|7504.9|7504.9|7498.64|7498.64|0
1611141900000|2021-01-20 11:25:00|7500.02|7500.02|7502.1|7502.1|7503.89|7503.89|7497.6|7497.6|0
1611142200000|2021-01-20 11:30:00|7500.72|7500.72|7501.44|7501.44|7501.44|7501.44|7492.97|7492.97|0
1611142500000|2021-01-20 11:35:00|7501.86|7501.86|7496.02|7496.02|7503.97|7503.97|7494.5|7494.5|0
1611142800000|2021-01-20 11:40:00|7496.44|7496.44|7490.42|7490.42|7497.18|7497.18|7490.42|7490.42|0
1611143100000|2021-01-20 11:45:00|7490.53|7490.53|7486.48|7486.48|7490.53|7490.53|7481.29|7481.29|0
1611143400000|2021-01-20 11:50:00|7487.86|7487.86|7487.01|7487.01|7487.98|7487.98|7483.84|7483.84|0
1611143700000|2021-01-20 11:55:00|7487.43|7487.43|7485.03|7485.03|7491.85|7491.85|7485.03|7485.03|0
1611144000000|2021-01-20 12:00:00|7485.66|7485.66|7475.71|7475.71|7488.7|7488.7|7475.71|7475.71|0
1611144300000|2021-01-20 12:05:00|7472.96|7472.96|7468.34|7468.34|7474.33|7474.33|7468.34|7468.34|0
1611144600000|2021-01-20 12:10:00|7468.76|7468.76|7480.08|7480.08|7484.09|7484.09|7468.76|7468.76|0
1611144900000|2021-01-20 12:15:00|7477.32|7477.32|7482.84|7482.84|7483.46|7483.46|7477.32|7477.32|0
1611145200000|2021-01-20 12:20:00|7482.72|7482.72|7480.31|7480.31|7482.72|7482.72|7476.22|7476.22|0
1611145500000|2021-01-20 12:25:00|7480.2|7480.2|7470.89|7470.89|7483.67|7483.67|7469.01|7469.01|0
1611145800000|2021-01-20 12:30:00|7471.52|7471.52|7475.89|7475.89|7478.85|7478.85|7471.52|7471.52|0
1611146100000|2021-01-20 12:35:00|7475.48|7475.48|7472.72|7472.72|7476.94|7476.94|7472.43|7472.43|0
1611146400000|2021-01-20 12:40:00|7472.31|7472.31|7472.22|7472.22|7473.47|7473.47|7466.01|7466.01|0
1611146700000|2021-01-20 12:45:00|7471.59|7471.59|7480.89|7480.89|7481.12|7481.12|7469.8|7469.8|0
1611147000000|2021-01-20 12:50:00|7480.78|7480.78|7481.06|7481.06|7484.36|7484.36|7478.77|7478.77|0
1611147300000|2021-01-20 12:55:00|7480.65|7480.65|7494.77|7494.77|7494.77|7494.77|7478.65|7478.65|0
1611147600000|2021-01-20 13:00:00|7495.18|7495.18|7489.6|7489.6|7495.81|7495.81|7484.96|7484.96|0
1611147900000|2021-01-20 13:05:00|7488.22|7488.22|7472.7|7472.7|7488.22|7488.22|7472.7|7472.7|0
1611148200000|2021-01-20 13:10:00|7472.07|7472.07|7468.58|7468.58|7473.45|7473.45|7467.2|7467.2|0
1611148500000|2021-01-20 13:15:00|7468.16|7468.16|7462.53|7462.53|7471|7471|7462.03|7462.03|0
1611148800000|2021-01-20 13:20:00|7462.11|7462.11|7472.95|7472.95|7472.95|7472.95|7459.7|7459.7|0
1611149100000|2021-01-20 13:25:00|7473.36|7473.36|7463.57|7463.57|7473.36|7473.36|7463.57|7463.57|0
1611149400000|2021-01-20 13:30:00|7464.2|7464.2|7462.87|7462.87|7465.91|7465.91|7462.87|7462.87|0
1611149700000|2021-01-20 13:35:00|7462.98|7462.98|7471.74|7471.74|7473.11|7473.11|7462.98|7462.98|0
1611150000000|2021-01-20 13:40:00|7473.12|7473.12|7473.51|7473.51|7473.51|7473.51|7471.1|7471.1|0
1611150300000|2021-01-20 13:45:00|7472.14|7472.14|7468.43|7468.43|7474.7|7474.7|7468.43|7468.43|0
1611150600000|2021-01-20 13:50:00|7469.06|7469.06|7475.17|7475.17|7475.17|7475.17|7468|7468|0
1611150900000|2021-01-20 13:55:00|7473.91|7473.91|7475.2|7475.2|7476.74|7476.74|7470.95|7470.95|0
1611151200000|2021-01-20 14:00:00|7475.15|7475.15|7485.74|7485.74|7486.08|7486.08|7475.15|7475.15|0
1611151500000|2021-01-20 14:05:00|7486.37|7486.37|7483.32|7483.32|7487.62|7487.62|7480.27|7480.27|0
1611151800000|2021-01-20 14:10:00|7482.9|7482.9|7484.29|7484.29|7488.29|7488.29|7482.9|7482.9|0
1611152100000|2021-01-20 14:15:00|7484.7|7484.7|7479.01|7479.01|7484.7|7484.7|7477.64|7477.64|0
1611152400000|2021-01-20 14:20:00|7478.39|7478.39|7488.71|7488.71|7490.45|7490.45|7478.39|7478.39|0
1611152700000|2021-01-20 14:25:00|7489.12|7489.12|7490.92|7490.92|7491.66|7491.66|7485.23|7485.23|0
1611153000000|2021-01-20 14:30:00|7491.54|7491.54|7488.68|7488.68|7492.58|7492.58|7486.58|7486.58|0
1611153300000|2021-01-20 14:35:00|7488.06|7488.06|7495.56|7495.56|7503.32|7503.32|7488.06|7488.06|0
1611153600000|2021-01-20 14:40:00|7494.94|7494.94|7490|7490|7494.94|7494.94|7480.7|7480.7|0
1611153900000|2021-01-20 14:45:00|7490.83|7490.83|7488.96|7488.96|7491.24|7491.24|7486.21|7486.21|0
1611154200000|2021-01-20 14:50:00|7488.91|7488.91|7487.39|7487.39|7489.19|7489.19|7482.78|7482.78|0
1611154500000|2021-01-20 14:55:00|7486.01|7486.01|7511.08|7511.08|7511.08|7511.08|7486.01|7486.01|0
1611154800000|2021-01-20 15:00:00|7510.25|7510.25|7520.98|7520.98|7520.98|7520.98|7509.42|7509.42|0
1611155100000|2021-01-20 15:05:00|7520.35|7520.35|7511.67|7511.67|7530.55|7530.55|7511.67|7511.67|0
1611155400000|2021-01-20 15:10:00|7511.55|7511.55|7503.69|7503.69|7514.57|7514.57|7503.69|7503.69|0
1611155700000|2021-01-20 15:15:00|7502.31|7502.31|7500.74|7500.74|7502.42|7502.42|7492.45|7492.45|0
1611156000000|2021-01-20 15:20:00|7500.85|7500.85|7499.04|7499.04|7501.68|7501.68|7495.02|7495.02|0
1611156300000|2021-01-20 15:25:00|7497.66|7497.66|7495.22|7495.22|7501.25|7501.25|7488.45|7488.45|0
1611156600000|2021-01-20 15:30:00|7495.85|7495.85|7495.83|7495.83|7497.79|7497.79|7493.03|7493.03|0
1611156900000|2021-01-20 15:35:00|7495.2|7495.2|7494.56|7494.56|7495.2|7495.2|7487.44|7487.44|0
1611157200000|2021-01-20 15:40:00|7494.98|7494.98|7495.36|7495.36|7502.87|7502.87|7494.95|7494.95|0
1611157500000|2021-01-20 15:45:00|7496.62|7496.62|7490|7490|7502.08|7502.08|7489.89|7489.89|0
1611157800000|2021-01-20 15:50:00|7491.38|7491.38|7491.2|7491.2|7494.07|7494.07|7486.5|7486.5|0
1611158100000|2021-01-20 15:55:00|7492.24|7492.24|7491.23|7491.23|7493.35|7493.35|7488.57|7488.57|0
1611158400000|2021-01-20 16:00:00|7489.85|7489.85|7487.9|7487.9|7492|7492|7485.97|7485.97|0
1611158700000|2021-01-20 16:05:00|7487.27|7487.27|7475.73|7475.73|7487.27|7487.27|7475.31|7475.31|0
1611159000000|2021-01-20 16:10:00|7477.1|7477.1|7490.94|7490.94|7491.35|7491.35|7477.1|7477.1|0
1611159300000|2021-01-20 16:15:00|7490.53|7490.53|7492.49|7492.49|7494.44|7494.44|7489.15|7489.15|0
1611159600000|2021-01-20 16:20:00|7491.11|7491.11|7494.15|7494.15|7494.16|7494.16|7489.9|7489.9|0
1611159900000|2021-01-20 16:25:00|7492.77|7492.77|7494.48|7494.48|7495.42|7495.42|7489.82|7489.82|0
1611216900000|2021-01-21 08:15:00|7567.72|7567.72|7546.82|7546.82|7580.31|7580.31|7543.23|7543.23|0
1611217200000|2021-01-21 08:20:00|7547.23|7547.23|7559.32|7559.32|7564.75|7564.75|7546.82|7546.82|0
1611217500000|2021-01-21 08:25:00|7564.83|7564.83|7568.27|7568.27|7570.71|7570.71|7564.83|7564.83|0
1611217800000|2021-01-21 08:30:00|7566.9|7566.9|7547.98|7547.98|7569.73|7569.73|7546.94|7546.94|0
1611218100000|2021-01-21 08:35:00|7548.21|7548.21|7547.55|7547.55|7553.35|7553.35|7545.75|7545.75|0
1611218400000|2021-01-21 08:40:00|7546.18|7546.18|7555.71|7555.71|7555.71|7555.71|7544.69|7544.69|0
1611218700000|2021-01-21 08:45:00|7556.12|7556.12|7551.33|7551.33|7559.06|7559.06|7550.91|7550.91|0
1611219000000|2021-01-21 08:50:00|7552.16|7552.16|7559.32|7559.32|7562.55|7562.55|7552.16|7552.16|0
1611219300000|2021-01-21 08:55:00|7559.09|7559.09|7551.27|7551.27|7560.47|7560.47|7549.46|7549.46|0
1611219600000|2021-01-21 09:00:00|7551.9|7551.9|7552.51|7552.51|7559.08|7559.08|7549.39|7549.39|0
1611219900000|2021-01-21 09:05:00|7552.94|7552.94|7552.88|7552.88|7554.94|7554.94|7548.47|7548.47|0
1611220200000|2021-01-21 09:10:00|7553.3|7553.3|7558.49|7558.49|7558.49|7558.49|7551.57|7551.57|0
1611220500000|2021-01-21 09:15:00|7558.26|7558.26|7565.62|7565.62|7567.82|7567.82|7558.15|7558.15|0
1611220800000|2021-01-21 09:20:00|7565.74|7565.74|7567.02|7567.02|7574.72|7574.72|7565.74|7565.74|0
1611221100000|2021-01-21 09:25:00|7566.61|7566.61|7568.95|7568.95|7569.69|7569.69|7558.91|7558.91|0
1611221400000|2021-01-21 09:30:00|7571.71|7571.71|7584.91|7584.91|7586.9|7586.9|7571.71|7571.71|0
1611221700000|2021-01-21 09:35:00|7585.02|7585.02|7590.64|7590.64|7591.37|7591.37|7584.21|7584.21|0
1611222000000|2021-01-21 09:40:00|7590.23|7590.23|7599.44|7599.44|7602.03|7602.03|7589.7|7589.7|0
1611222300000|2021-01-21 09:45:00|7596.68|7596.68|7594.2|7594.2|7597.09|7597.09|7592.85|7592.85|0
1611222600000|2021-01-21 09:50:00|7594.25|7594.25|7583.62|7583.62|7599.01|7599.01|7583.62|7583.62|0
1611222900000|2021-01-21 09:55:00|7583.5|7583.5|7595.23|7595.23|7596.66|7596.66|7583.5|7583.5|0
1611223200000|2021-01-21 10:00:00|7594.81|7594.81|7592.37|7592.37|7597.06|7597.06|7589.84|7589.84|0
1611223500000|2021-01-21 10:05:00|7592.78|7592.78|7589.91|7589.91|7592.78|7592.78|7589|7589|0
1611223800000|2021-01-21 10:10:00|7589.8|7589.8|7593.06|7593.06|7594.55|7594.55|7586.42|7586.42|0
1611224100000|2021-01-21 10:15:00|7592.65|7592.65|7591.94|7591.94|7593.06|7593.06|7591.06|7591.06|0
1611224400000|2021-01-21 10:20:00|7590.56|7590.56|7608.55|7608.55|7608.55|7608.55|7589.84|7589.84|0
1611224700000|2021-01-21 10:25:00|7608.14|7608.14|7604.34|7604.34|7608.9|7608.9|7601.01|7601.01|0
1611225000000|2021-01-21 10:30:00|7603.93|7603.93|7602.88|7602.88|7606.36|7606.36|7602.06|7602.06|0
1611225300000|2021-01-21 10:35:00|7604.79|7604.79|7593.67|7593.67|7606.26|7606.26|7593.67|7593.67|0
1611225600000|2021-01-21 10:40:00|7595.05|7595.05|7593.84|7593.84|7597.61|7597.61|7592.46|7592.46|0
1611225900000|2021-01-21 10:45:00|7594.26|7594.26|7599.96|7599.96|7599.96|7599.96|7593.43|7593.43|0
1611226200000|2021-01-21 10:50:00|7598.58|7598.58|7612.42|7612.42|7612.42|7612.42|7598.58|7598.58|0
1611226500000|2021-01-21 10:55:00|7615.17|7615.17|7616.97|7616.97|7621.82|7621.82|7613.8|7613.8|0
1611226800000|2021-01-21 11:00:00|7614.21|7614.21|7601.57|7601.57|7614.21|7614.21|7601.57|7601.57|0
1611227100000|2021-01-21 11:05:00|7601.62|7601.62|7607.92|7607.92|7607.92|7607.92|7601.62|7601.62|0
1611227400000|2021-01-21 11:10:00|7607.98|7607.98|7606.23|7606.23|7608.73|7608.73|7605.86|7605.86|0
1611227700000|2021-01-21 11:15:00|7606.11|7606.11|7609.67|7609.67|7611.03|7611.03|7606|7606|0
1611228000000|2021-01-21 11:20:00|7610.29|7610.29|7616.91|7616.91|7616.91|7616.91|7610.29|7610.29|0
1611228300000|2021-01-21 11:25:00|7617.03|7617.03|7618.03|7618.03|7618.03|7618.03|7616.61|7616.61|0
1611228600000|2021-01-21 11:30:00|7617.41|7617.41|7614.36|7614.36|7617.41|7617.41|7612.76|7612.76|0
1611228900000|2021-01-21 11:35:00|7612.99|7612.99|7622.18|7622.18|7622.6|7622.6|7612.99|7612.99|0
1611229200000|2021-01-21 11:40:00|7622.81|7622.81|7622.19|7622.19|7624.61|7624.61|7620.05|7620.05|0
1611229500000|2021-01-21 11:45:00|7623.57|7623.57|7630.37|7630.37|7632.16|7632.16|7622.19|7622.19|0
1611229800000|2021-01-21 11:50:00|7632.16|7632.16|7630.36|7630.36|7634.91|7634.91|7630.36|7630.36|0
1611230100000|2021-01-21 11:55:00|7628.48|7628.48|7631.13|7631.13|7632.15|7632.15|7626.4|7626.4|0
1611230400000|2021-01-21 12:00:00|7629.75|7629.75|7629.05|7629.05|7635.29|7635.29|7627.75|7627.75|0
1611230700000|2021-01-21 12:05:00|7628.63|7628.63|7623.4|7623.4|7629.73|7629.73|7623.4|7623.4|0
1611231000000|2021-01-21 12:10:00|7623.81|7623.81|7615.23|7615.23|7623.81|7623.81|7613.86|7613.86|0
1611231300000|2021-01-21 12:15:00|7615.46|7615.46|7614.66|7614.66|7615.46|7615.46|7613.81|7613.81|0
1611231600000|2021-01-21 12:20:00|7613.28|7613.28|7600.46|7600.46|7614.66|7614.66|7600.46|7600.46|0
1611231900000|2021-01-21 12:25:00|7600.87|7600.87|7604.21|7604.21|7606.2|7606.2|7600.87|7600.87|0
1611232200000|2021-01-21 12:30:00|7604.63|7604.63|7597.64|7597.64|7606.3|7606.3|7597.64|7597.64|0
1611232500000|2021-01-21 12:35:00|7597.01|7597.01|7603.64|7603.64|7604.05|7604.05|7593.84|7593.84|0
1611232800000|2021-01-21 12:40:00|7603.75|7603.75|7599.94|7599.94|7607.14|7607.14|7599.94|7599.94|0
1611233100000|2021-01-21 12:45:00|7599.89|7599.89|7598.81|7598.81|7602.55|7602.55|7597.43|7597.43|0
1611233400000|2021-01-21 12:50:00|7598.92|7598.92|7599.43|7599.43|7604.8|7604.8|7598.92|7598.92|0
1611233700000|2021-01-21 12:55:00|7598.81|7598.81|7600.63|7600.63|7601.04|7601.04|7598.81|7598.81|0
1611234000000|2021-01-21 13:00:00|7601.25|7601.25|7599.7|7599.7|7601.81|7601.81|7597.91|7597.91|0
1611234300000|2021-01-21 13:05:00|7599.07|7599.07|7597.33|7597.33|7599.15|7599.15|7595.95|7595.95|0
1611234600000|2021-01-21 13:10:00|7597.49|7597.49|7590.91|7590.91|7597.49|7597.49|7590.91|7590.91|0
1611234900000|2021-01-21 13:15:00|7590.29|7590.29|7593.22|7593.22|7593.22|7593.22|7590.29|7590.29|0
1611235200000|2021-01-21 13:20:00|7593.84|7593.84|7607.86|7607.86|7608.9|7608.9|7593.73|7593.73|0
1611235500000|2021-01-21 13:25:00|7608.27|7608.27|7610.96|7610.96|7610.96|7610.96|7606.95|7606.95|0
1611235800000|2021-01-21 13:30:00|7611.07|7611.07|7601.88|7601.88|7611.07|7611.07|7601.25|7601.25|0
1611236100000|2021-01-21 13:35:00|7600.63|7600.63|7592.95|7592.95|7603.8|7603.8|7591.16|7591.16|0
1611236400000|2021-01-21 13:40:00|7593.37|7593.37|7599.43|7599.43|7605.22|7605.22|7593.37|7593.37|0
1611236700000|2021-01-21 13:45:00|7600.05|7600.05|7606.58|7606.58|7612.39|7612.39|7599.64|7599.64|0
1611237000000|2021-01-21 13:50:00|7606.7|7606.7|7597.51|7597.51|7607.57|7607.57|7593.37|7593.37|0
1611237300000|2021-01-21 13:55:00|7597.92|7597.92|7606.32|7606.32|7610.18|7610.18|7597.92|7597.92|0
1611237600000|2021-01-21 14:00:00|7605.91|7605.91|7603.97|7603.97|7606.32|7606.32|7601.39|7601.39|0
1611237900000|2021-01-21 14:05:00|7602.52|7602.52|7605.77|7605.77|7605.77|7605.77|7599.02|7599.02|0
1611238200000|2021-01-21 14:10:00|7605.14|7605.14|7611.3|7611.3|7611.3|7611.3|7603.83|7603.83|0
1611238500000|2021-01-21 14:15:00|7610.88|7610.88|7603.15|7603.15|7614.35|7614.35|7603.15|7603.15|0
1611238800000|2021-01-21 14:20:00|7603.78|7603.78|7596.19|7596.19|7608.06|7608.06|7596.19|7596.19|0
1611239100000|2021-01-21 14:25:00|7596.3|7596.3|7590.19|7590.19|7599.28|7599.28|7588.94|7588.94|0
1611239400000|2021-01-21 14:30:00|7591.57|7591.57|7590.77|7590.77|7595.08|7595.08|7587.43|7587.43|0
1611239700000|2021-01-21 14:35:00|7589.52|7589.52|7578.1|7578.1|7589.52|7589.52|7571.44|7571.44|0
1611240000000|2021-01-21 14:40:00|7577.69|7577.69|7589.04|7589.04|7589.04|7589.04|7575.11|7575.11|0
1611240300000|2021-01-21 14:45:00|7589.45|7589.45|7582.47|7582.47|7592.31|7592.31|7582.47|7582.47|0
1611240600000|2021-01-21 14:50:00|7582.05|7582.05|7580.03|7580.03|7587.64|7587.64|7576.38|7576.38|0
1611240900000|2021-01-21 14:55:00|7579.62|7579.62|7583.43|7583.43|7588.04|7588.04|7579.39|7579.39|0
1611241200000|2021-01-21 15:00:00|7581.93|7581.93|7564.08|7564.08|7581.93|7581.93|7562.84|7562.84|0
1611241500000|2021-01-21 15:05:00|7565.34|7565.34|7561.05|7561.05|7565.34|7565.34|7548.75|7548.75|0
1611241800000|2021-01-21 15:10:00|7558.29|7558.29|7556.89|7556.89|7563.32|7563.32|7547.35|7547.35|0
1611242100000|2021-01-21 15:15:00|7558.15|7558.15|7556.63|7556.63|7566.25|7566.25|7556.63|7556.63|0
1611242400000|2021-01-21 15:20:00|7554.76|7554.76|7549.71|7549.71|7555.61|7555.61|7547.31|7547.31|0
1611242700000|2021-01-21 15:25:00|7549.09|7549.09|7560.78|7560.78|7564.16|7564.16|7549.02|7549.02|0
1611243000000|2021-01-21 15:30:00|7561.41|7561.41|7564.64|7564.64|7574.04|7574.04|7561.12|7561.12|0
1611243300000|2021-01-21 15:35:00|7564.53|7564.53|7556.6|7556.6|7564.53|7564.53|7555.31|7555.31|0
1611243600000|2021-01-21 15:40:00|7557.02|7557.02|7557.57|7557.57|7558.58|7558.58|7554.78|7554.78|0
1611243900000|2021-01-21 15:45:00|7557.45|7557.45|7560.64|7560.64|7563.2|7563.2|7557.45|7557.45|0
1611244200000|2021-01-21 15:50:00|7561.26|7561.26|7570.02|7570.02|7571.4|7571.4|7560.22|7560.22|0
1611244500000|2021-01-21 15:55:00|7571.4|7571.4|7568.67|7568.67|7573.19|7573.19|7566.16|7566.16|0
1611244800000|2021-01-21 16:00:00|7570.05|7570.05|7562.15|7562.15|7570.05|7570.05|7560.89|7560.89|0
1611245100000|2021-01-21 16:05:00|7562.04|7562.04|7558.84|7558.84|7562.04|7562.04|7552.6|7552.6|0
1611245400000|2021-01-21 16:10:00|7559.26|7559.26|7558.2|7558.2|7561.45|7561.45|7554.15|7554.15|0
1611245700000|2021-01-21 16:15:00|7558.83|7558.83|7558.24|7558.24|7558.83|7558.83|7551.78|7551.78|0
1611246000000|2021-01-21 16:20:00|7558.13|7558.13|7557.23|7557.23|7559.35|7559.35|7554.33|7554.33|0
1611246300000|2021-01-21 16:25:00|7556.61|7556.61|7563.26|7563.26|7568.19|7568.19|7556.61|7556.61|0
1611303300000|2021-01-22 08:15:00|7461.83|7461.83|7444.67|7444.67|7468.52|7468.52|7444.67|7444.67|0
1611303600000|2021-01-22 08:20:00|7443.84|7443.84|7443.07|7443.07|7445.91|7445.91|7433.02|7433.02|0
1611303900000|2021-01-22 08:25:00|7443.69|7443.69|7449.15|7449.15|7452.39|7452.39|7442.31|7442.31|0
1611304200000|2021-01-22 08:30:00|7450.53|7450.53|7454.32|7454.32|7467.46|7467.46|7447.9|7447.9|0
1611304500000|2021-01-22 08:35:00|7452.94|7452.94|7417.94|7417.94|7452.94|7452.94|7416.67|7416.67|0
1611304800000|2021-01-22 08:40:00|7419.31|7419.31|7412.93|7412.93|7419.31|7419.31|7400.31|7400.31|0
1611305100000|2021-01-22 08:45:00|7412.17|7412.17|7397.91|7397.91|7413.55|7413.55|7393.36|7393.36|0
1611305400000|2021-01-22 08:50:00|7398.32|7398.32|7395.29|7395.29|7407.6|7407.6|7394.55|7394.55|0
1611305700000|2021-01-22 08:55:00|7398.88|7398.88|7410.18|7410.18|7414.94|7414.94|7397.5|7397.5|0
1611306000000|2021-01-22 09:00:00|7410.52|7410.52|7430.05|7430.05|7439.27|7439.27|7410.52|7410.52|0
1611306300000|2021-01-22 09:05:00|7430.46|7430.46|7415.42|7415.42|7435.54|7435.54|7415.42|7415.42|0
1611306600000|2021-01-22 09:10:00|7416.8|7416.8|7423.24|7423.24|7425.11|7425.11|7416.8|7416.8|0
1611306900000|2021-01-22 09:15:00|7421.99|7421.99|7428.82|7428.82|7428.82|7428.82|7416.6|7416.6|0
1611307200000|2021-01-22 09:20:00|7427.44|7427.44|7437.78|7437.78|7437.78|7437.78|7426.62|7426.62|0
1611307500000|2021-01-22 09:25:00|7437.26|7437.26|7433.69|7433.69|7441.06|7441.06|7431|7431|0
1611307800000|2021-01-22 09:30:00|7433.85|7433.85|7422.47|7422.47|7433.85|7433.85|7419.72|7419.72|0
1611308100000|2021-01-22 09:35:00|7419.89|7419.89|7422.14|7422.14|7423.37|7423.37|7416.11|7416.11|0
1611308400000|2021-01-22 09:40:00|7422.97|7422.97|7415.61|7415.61|7426.35|7426.35|7415.61|7415.61|0
1611308700000|2021-01-22 09:45:00|7415.27|7415.27|7417.73|7417.73|7418.58|7418.58|7409|7409|0
1611309000000|2021-01-22 09:50:00|7417.32|7417.32|7418.46|7418.46|7418.46|7418.46|7414.77|7414.77|0
1611309300000|2021-01-22 09:55:00|7418.87|7418.87|7430.25|7430.25|7430.62|7430.62|7418.87|7418.87|0
1611309600000|2021-01-22 10:00:00|7430.47|7430.47|7439.94|7439.94|7441.02|7441.02|7427.83|7427.83|0
1611309900000|2021-01-22 10:05:00|7440.17|7440.17|7453.03|7453.03|7454.49|7454.49|7440.17|7440.17|0
1611310200000|2021-01-22 10:10:00|7454.28|7454.28|7451.57|7451.57|7458.72|7458.72|7451.57|7451.57|0
1611310500000|2021-01-22 10:15:00|7451.16|7451.16|7444.66|7444.66|7453.16|7453.16|7444.66|7444.66|0
1611310800000|2021-01-22 10:20:00|7441.9|7441.9|7441.48|7441.48|7442.88|7442.88|7432.3|7432.3|0
1611311100000|2021-01-22 10:25:00|7441.89|7441.89|7447.15|7447.15|7447.85|7447.85|7441.89|7441.89|0
1611311400000|2021-01-22 10:30:00|7446.52|7446.52|7452.43|7452.43|7452.43|7452.43|7446.52|7446.52|0
1611311700000|2021-01-22 10:35:00|7452.01|7452.01|7441.27|7441.27|7452.01|7452.01|7440.86|7440.86|0
1611312000000|2021-01-22 10:40:00|7439.06|7439.06|7429.13|7429.13|7439.06|7439.06|7421.62|7421.62|0
1611312300000|2021-01-22 10:45:00|7428.72|7428.72|7429.95|7429.95|7431.13|7431.13|7423.12|7423.12|0
1611312600000|2021-01-22 10:50:00|7429.32|7429.32|7423.6|7423.6|7429.32|7429.32|7423.6|7423.6|0
1611312900000|2021-01-22 10:55:00|7424.98|7424.98|7417.16|7417.16|7424.98|7424.98|7416.83|7416.83|0
1611313200000|2021-01-22 11:00:00|7417.32|7417.32|7417.23|7417.23|7419.23|7419.23|7414.6|7414.6|0
1611313500000|2021-01-22 11:05:00|7417.64|7417.64|7409.51|7409.51|7418.18|7418.18|7409.07|7409.07|0
1611313800000|2021-01-22 11:10:00|7408.13|7408.13|7406.38|7406.38|7410.6|7410.6|7406.38|7406.38|0
1611314100000|2021-01-22 11:15:00|7405.97|7405.97|7403.56|7403.56|7407.34|7407.34|7402.09|7402.09|0
1611314400000|2021-01-22 11:20:00|7403.67|7403.67|7402.54|7402.54|7409.14|7409.14|7400.3|7400.3|0
1611314700000|2021-01-22 11:25:00|7403.36|7403.36|7407.3|7407.3|7407.51|7407.51|7399.51|7399.51|0
1611315000000|2021-01-22 11:30:00|7405.92|7405.92|7401.34|7401.34|7405.92|7405.92|7397.99|7397.99|0
1611315300000|2021-01-22 11:35:00|7399.96|7399.96|7404.76|7404.76|7409.22|7409.22|7399.96|7399.96|0
1611315600000|2021-01-22 11:40:00|7404.64|7404.64|7400.6|7400.6|7406.24|7406.24|7399.98|7399.98|0
1611315900000|2021-01-22 11:45:00|7401.23|7401.23|7408.24|7408.24|7408.24|7408.24|7398.2|7398.2|0
1611316200000|2021-01-22 11:50:00|7406.86|7406.86|7406.96|7406.96|7413.23|7413.23|7403.36|7403.36|0
1611316500000|2021-01-22 11:55:00|7406.55|7406.55|7401.06|7401.06|7406.55|7406.55|7400.11|7400.11|0
1611316800000|2021-01-22 12:00:00|7400.95|7400.95|7397.51|7397.51|7405.5|7405.5|7397.51|7397.51|0
1611317100000|2021-01-22 12:05:00|7396.68|7396.68|7384.17|7384.17|7397.42|7397.42|7384.17|7384.17|0
1611317400000|2021-01-22 12:10:00|7382.79|7382.79|7395.31|7395.31|7395.31|7395.31|7382.79|7382.79|0
1611317700000|2021-01-22 12:15:00|7395.42|7395.42|7391.3|7391.3|7396.05|7396.05|7389.92|7389.92|0
1611318000000|2021-01-22 12:20:00|7389.92|7389.92|7381.25|7381.25|7389.92|7389.92|7381.25|7381.25|0
1611318300000|2021-01-22 12:25:00|7382.63|7382.63|7386.2|7386.2|7386.2|7386.2|7380.63|7380.63|0
1611318600000|2021-01-22 12:30:00|7387.45|7387.45|7384.17|7384.17|7388.83|7388.83|7384.17|7384.17|0
1611318900000|2021-01-22 12:35:00|7384.58|7384.58|7397.2|7397.2|7397.2|7397.2|7384.58|7384.58|0
1611319200000|2021-01-22 12:40:00|7398.58|7398.58|7404.15|7404.15|7406.9|7406.9|7398.14|7398.14|0
1611319500000|2021-01-22 12:45:00|7404.03|7404.03|7406.48|7406.48|7406.48|7406.48|7401.2|7401.2|0
1611319800000|2021-01-22 12:50:00|7406.59|7406.59|7419.84|7419.84|7425.62|7425.62|7406.59|7406.59|0
1611320100000|2021-01-22 12:55:00|7420.47|7420.47|7418.74|7418.74|7421.91|7421.91|7416.46|7416.46|0
1611320400000|2021-01-22 13:00:00|7416.86|7416.86|7422.09|7422.09|7424.51|7424.51|7416.86|7416.86|0
1611320700000|2021-01-22 13:05:00|7424.84|7424.84|7417.14|7417.14|7424.84|7424.84|7417.14|7417.14|0
1611321000000|2021-01-22 13:10:00|7416.51|7416.51|7415.37|7415.37|7417.14|7417.14|7413.64|7413.64|0
1611321300000|2021-01-22 13:15:00|7414.96|7414.96|7413.71|7413.71|7417.09|7417.09|7413.71|7413.71|0
1611321600000|2021-01-22 13:20:00|7415.2|7415.2|7416|7416|7421.19|7421.19|7415.2|7415.2|0
1611321900000|2021-01-22 13:25:00|7415.94|7415.94|7422.29|7422.29|7424.29|7424.29|7415.94|7415.94|0
1611322200000|2021-01-22 13:30:00|7421.95|7421.95|7421.86|7421.86|7421.95|7421.95|7418.81|7418.81|0
1611322500000|2021-01-22 13:35:00|7423.11|7423.11|7426.77|7426.77|7428.49|7428.49|7422.7|7422.7|0
1611322800000|2021-01-22 13:40:00|7426.88|7426.88|7439.31|7439.31|7439.31|7439.31|7425.82|7425.82|0
1611323100000|2021-01-22 13:45:00|7439.94|7439.94|7441.64|7441.64|7450.27|7450.27|7439.94|7439.94|0
1611323400000|2021-01-22 13:50:00|7442.68|7442.68|7452.22|7452.22|7458.02|7458.02|7442.68|7442.68|0
1611323700000|2021-01-22 13:55:00|7451.81|7451.81|7449.75|7449.75|7455.33|7455.33|7444.56|7444.56|0
1611324000000|2021-01-22 14:00:00|7449.64|7449.64|7456.64|7456.64|7456.87|7456.87|7449.41|7449.41|0
1611324300000|2021-01-22 14:05:00|7456.02|7456.02|7444.3|7444.3|7456.02|7456.02|7443.58|7443.58|0
1611324600000|2021-01-22 14:10:00|7445.68|7445.68|7450.27|7450.27|7450.57|7450.57|7445.16|7445.16|0
1611324900000|2021-01-22 14:15:00|7451.64|7451.64|7451.66|7451.66|7452.28|7452.28|7445.6|7445.6|0
1611325200000|2021-01-22 14:20:00|7452.28|7452.28|7451.32|7451.32|7455.45|7455.45|7451.32|7451.32|0
1611325500000|2021-01-22 14:25:00|7450.9|7450.9|7453.44|7453.44|7453.44|7453.44|7447.52|7447.52|0
1611325800000|2021-01-22 14:30:00|7456.2|7456.2|7470.36|7470.36|7487.95|7487.95|7453.14|7453.14|0
1611326100000|2021-01-22 14:35:00|7470.13|7470.13|7468.9|7468.9|7470.56|7470.56|7458.95|7458.95|0
1611326400000|2021-01-22 14:40:00|7468.48|7468.48|7450.87|7450.87|7468.48|7468.48|7450.87|7450.87|0
1611326700000|2021-01-22 14:45:00|7451.28|7451.28|7455.68|7455.68|7463.03|7463.03|7448.64|7448.64|0
1611327000000|2021-01-22 14:50:00|7455.79|7455.79|7453.77|7453.77|7461.21|7461.21|7450.8|7450.8|0
1611327300000|2021-01-22 14:55:00|7453.89|7453.89|7453.65|7453.65|7456.32|7456.32|7449.92|7449.92|0
1611327600000|2021-01-22 15:00:00|7453.54|7453.54|7452.74|7452.74|7457.81|7457.81|7448.69|7448.69|0
1611327900000|2021-01-22 15:05:00|7454.12|7454.12|7450.89|7450.89|7455.2|7455.2|7450.14|7450.14|0
1611328200000|2021-01-22 15:10:00|7450.48|7450.48|7448.57|7448.57|7450.48|7450.48|7437.69|7437.69|0
1611328500000|2021-01-22 15:15:00|7448.69|7448.69|7445.07|7445.07|7454.28|7454.28|7444.84|7444.84|0
1611328800000|2021-01-22 15:20:00|7443.69|7443.69|7437.29|7437.29|7446.46|7446.46|7437.29|7437.29|0
1611329100000|2021-01-22 15:25:00|7437.91|7437.91|7437.72|7437.72|7443.71|7443.71|7435.91|7435.91|0
1611329400000|2021-01-22 15:30:00|7438.34|7438.34|7429.29|7429.29|7445.37|7445.37|7429.29|7429.29|0
1611329700000|2021-01-22 15:35:00|7429.7|7429.7|7419.44|7419.44|7432.87|7432.87|7418.4|7418.4|0
1611330000000|2021-01-22 15:40:00|7422.2|7422.2|7433.7|7433.7|7437.37|7437.37|7422.2|7422.2|0
1611330300000|2021-01-22 15:45:00|7433.07|7433.07|7432.53|7432.53|7439.49|7439.49|7429.88|7429.88|0
1611330600000|2021-01-22 15:50:00|7432.11|7432.11|7422.75|7422.75|7437.29|7437.29|7421.37|7421.37|0
1611330900000|2021-01-22 15:55:00|7422.12|7422.12|7435.7|7435.7|7435.91|7435.91|7421.08|7421.08|0
1611331200000|2021-01-22 16:00:00|7434.87|7434.87|7438.43|7438.43|7438.84|7438.84|7433.27|7433.27|0
1611331500000|2021-01-22 16:05:00|7438.84|7438.84|7436.56|7436.56|7440.92|7440.92|7435.16|7435.16|0
1611331800000|2021-01-22 16:10:00|7436.15|7436.15|7425.6|7425.6|7436.15|7436.15|7423.28|7423.28|0
1611332100000|2021-01-22 16:15:00|7426.23|7426.23|7429.35|7429.35|7432.42|7432.42|7423.7|7423.7|0
1611332400000|2021-01-22 16:20:00|7427.97|7427.97|7424.28|7424.28|7429.06|7429.06|7420.18|7420.18|0
1611332700000|2021-01-22 16:25:00|7424.44|7424.44|7426.06|7426.06|7429.81|7429.81|7419.44|7419.44|0
1611562500000|2021-01-25 08:15:00|7418.2|7418.2|7400.73|7400.73|7428.68|7428.68|7399.91|7399.91|0
1611562800000|2021-01-25 08:20:00|7401.15|7401.15|7395.35|7395.35|7401.15|7401.15|7392.72|7392.72|0
1611563100000|2021-01-25 08:25:00|7396.59|7396.59|7396.77|7396.77|7397.42|7397.42|7388.49|7388.49|0
1611563400000|2021-01-25 08:30:00|7397.4|7397.4|7429.86|7429.86|7429.86|7429.86|7396.98|7396.98|0
1611563700000|2021-01-25 08:35:00|7429.03|7429.03|7420.21|7420.21|7431.88|7431.88|7413.88|7413.88|0
1611564000000|2021-01-25 08:40:00|7420.33|7420.33|7423.71|7423.71|7424.34|7424.34|7414.09|7414.09|0
1611564300000|2021-01-25 08:45:00|7424.12|7424.12|7423.88|7423.88|7430.26|7430.26|7422.5|7422.5|0
1611564600000|2021-01-25 08:50:00|7424.5|7424.5|7413.59|7413.59|7430.93|7430.93|7408.67|7408.67|0
1611564900000|2021-01-25 08:55:00|7414.97|7414.97|7427.69|7427.69|7427.69|7427.69|7413.45|7413.45|0
1611565200000|2021-01-25 09:00:00|7426.87|7426.87|7421.92|7421.92|7430.34|7430.34|7413.68|7413.68|0
1611565500000|2021-01-25 09:05:00|7421.97|7421.97|7418.76|7418.76|7426.23|7426.23|7416.63|7416.63|0
1611565800000|2021-01-25 09:10:00|7418.35|7418.35|7422.25|7422.25|7423.63|7423.63|7412.28|7412.28|0
1611566100000|2021-01-25 09:15:00|7422.48|7422.48|7416.05|7416.05|7423.64|7423.64|7416.05|7416.05|0
1611566400000|2021-01-25 09:20:00|7416.68|7416.68|7416.89|7416.89|7425.07|7425.07|7416.26|7416.26|0
1611566700000|2021-01-25 09:25:00|7416.26|7416.26|7421.06|7421.06|7421.06|7421.06|7415|7415|0
1611567000000|2021-01-25 09:30:00|7419.68|7419.68|7421.21|7421.21|7421.47|7421.47|7415.37|7415.37|0
1611567300000|2021-01-25 09:35:00|7421.1|7421.1|7415.21|7415.21|7422.9|7422.9|7413.71|7413.71|0
1611567600000|2021-01-25 09:40:00|7416.58|7416.58|7413.85|7413.85|7417.65|7417.65|7411.86|7411.86|0
1611567900000|2021-01-25 09:45:00|7413.43|7413.43|7394.51|7394.51|7413.43|7413.43|7392.31|7392.31|0
1611568200000|2021-01-25 09:50:00|7394.4|7394.4|7394.77|7394.77|7403.16|7403.16|7394.4|7394.4|0
1611568500000|2021-01-25 09:55:00|7394.36|7394.36|7396.41|7396.41|7400.28|7400.28|7394.36|7394.36|0
1611568800000|2021-01-25 10:00:00|7395.37|7395.37|7375.46|7375.46|7395.37|7395.37|7375.46|7375.46|0
1611569100000|2021-01-25 10:05:00|7374.84|7374.84|7365.37|7365.37|7375.05|7375.05|7357|7357|0
1611569400000|2021-01-25 10:10:00|7364.74|7364.74|7360.26|7360.26|7367.88|7367.88|7360.26|7360.26|0
1611569700000|2021-01-25 10:15:00|7359.64|7359.64|7363.28|7363.28|7365.07|7365.07|7359.04|7359.04|0
1611570000000|2021-01-25 10:20:00|7363.69|7363.69|7372.01|7372.01|7372.01|7372.01|7362.21|7362.21|0
1611570300000|2021-01-25 10:25:00|7372.63|7372.63|7371.72|7371.72|7378.28|7378.28|7369.93|7369.93|0
1611570600000|2021-01-25 10:30:00|7370.35|7370.35|7371.82|7371.82|7372.77|7372.77|7368.05|7368.05|0
1611570900000|2021-01-25 10:35:00|7370.56|7370.56|7367.43|7367.43|7372.29|7372.29|7366.6|7366.6|0
1611571200000|2021-01-25 10:40:00|7367.84|7367.84|7355.49|7355.49|7370.13|7370.13|7354.11|7354.11|0
1611571500000|2021-01-25 10:45:00|7354.11|7354.11|7350.31|7350.31|7354.11|7354.11|7344.49|7344.49|0
1611571800000|2021-01-25 10:50:00|7350.09|7350.09|7349.97|7349.97|7353.24|7353.24|7349.33|7349.33|0
1611572100000|2021-01-25 10:55:00|7351.35|7351.35|7351.07|7351.07|7357.17|7357.17|7349.97|7349.97|0
1611572400000|2021-01-25 11:00:00|7350.95|7350.95|7349.1|7349.1|7350.95|7350.95|7343.12|7343.12|0
1611572700000|2021-01-25 11:05:00|7350.48|7350.48|7351.53|7351.53|7355|7355|7350.36|7350.36|0
1611573000000|2021-01-25 11:10:00|7354.28|7354.28|7344.93|7344.93|7354.28|7354.28|7344.93|7344.93|0
1611573300000|2021-01-25 11:15:00|7344.52|7344.52|7345.63|7345.63|7345.95|7345.95|7341.62|7341.62|0
1611573600000|2021-01-25 11:20:00|7346.04|7346.04|7346.38|7346.38|7347.21|7347.21|7345.83|7345.83|0
1611573900000|2021-01-25 11:25:00|7346.79|7346.79|7344.75|7344.75|7348.03|7348.03|7343.89|7343.89|0
1611574200000|2021-01-25 11:30:00|7344.12|7344.12|7350.59|7350.59|7350.59|7350.59|7343.96|7343.96|0
1611574500000|2021-01-25 11:35:00|7349.97|7349.97|7350.29|7350.29|7352.07|7352.07|7346.56|7346.56|0
1611574800000|2021-01-25 11:40:00|7346.15|7346.15|7349.25|7349.25|7349.87|7349.87|7341.42|7341.42|0
1611575100000|2021-01-25 11:45:00|7348.42|7348.42|7337.19|7337.19|7348.42|7348.42|7316.61|7316.61|0
1611575400000|2021-01-25 11:50:00|7337.61|7337.61|7332.37|7332.37|7338.63|7338.63|7332.25|7332.25|0
1611575700000|2021-01-25 11:55:00|7332.25|7332.25|7306.56|7306.56|7332.25|7332.25|7306.56|7306.56|0
1611576000000|2021-01-25 12:00:00|7306.22|7306.22|7296.04|7296.04|7312.59|7312.59|7294.02|7294.02|0
1611576300000|2021-01-25 12:05:00|7297.29|7297.29|7293.87|7293.87|7298.69|7298.69|7289.9|7289.9|0
1611576600000|2021-01-25 12:10:00|7293.76|7293.76|7302.44|7302.44|7302.97|7302.97|7290.51|7290.51|0
1611576900000|2021-01-25 12:15:00|7300.53|7300.53|7297.04|7297.04|7301.15|7301.15|7296.88|7296.88|0
1611577200000|2021-01-25 12:20:00|7297.46|7297.46|7288.93|7288.93|7298.64|7298.64|7288.52|7288.52|0
1611577500000|2021-01-25 12:25:00|7288.52|7288.52|7277.94|7277.94|7289.14|7289.14|7276.35|7276.35|0
1611577800000|2021-01-25 12:30:00|7277.83|7277.83|7281.42|7281.42|7287.94|7287.94|7277.83|7277.83|0
1611578100000|2021-01-25 12:35:00|7280.04|7280.04|7278.02|7278.02|7280.46|7280.46|7276.43|7276.43|0
1611578400000|2021-01-25 12:40:00|7279.27|7279.27|7267.72|7267.72|7282.44|7282.44|7267.2|7267.2|0
1611578700000|2021-01-25 12:45:00|7266.34|7266.34|7261.76|7261.76|7269.02|7269.02|7260.25|7260.25|0
1611579000000|2021-01-25 12:50:00|7262.18|7262.18|7238.17|7238.17|7262.18|7262.18|7233.96|7233.96|0
1611579300000|2021-01-25 12:55:00|7237.76|7237.76|7245.07|7245.07|7245.07|7245.07|7231.51|7231.51|0
1611579600000|2021-01-25 13:00:00|7245.48|7245.48|7248.9|7248.9|7251.87|7251.87|7240.06|7240.06|0
1611579900000|2021-01-25 13:05:00|7247.53|7247.53|7253.49|7253.49|7254.94|7254.94|7242.31|7242.31|0
1611580200000|2021-01-25 13:10:00|7252.86|7252.86|7249|7249|7253.65|7253.65|7241.1|7241.1|0
1611580500000|2021-01-25 13:15:00|7248.58|7248.58|7246.36|7246.36|7251.01|7251.01|7238.07|7238.07|0
1611580800000|2021-01-25 13:20:00|7246.24|7246.24|7237.39|7237.39|7246.24|7246.24|7227.78|7227.78|0
1611581100000|2021-01-25 13:25:00|7237.55|7237.55|7225.82|7225.82|7239.5|7239.5|7224.67|7224.67|0
1611581400000|2021-01-25 13:30:00|7227.07|7227.07|7215.01|7215.01|7227.9|7227.9|7213.8|7213.8|0
1611581700000|2021-01-25 13:35:00|7215.12|7215.12|7212.37|7212.37|7221.96|7221.96|7211.74|7211.74|0
1611582000000|2021-01-25 13:40:00|7213.62|7213.62|7226.17|7226.17|7226.17|7226.17|7208.02|7208.02|0
1611582300000|2021-01-25 13:45:00|7226.8|7226.8|7245.27|7245.27|7245.27|7245.27|7226.8|7226.8|0
1611582600000|2021-01-25 13:50:00|7246.65|7246.65|7262.52|7262.52|7265.49|7265.49|7246.65|7246.65|0
1611582900000|2021-01-25 13:55:00|7263.9|7263.9|7253.81|7253.81|7263.9|7263.9|7245.19|7245.19|0
1611583200000|2021-01-25 14:00:00|7252.44|7252.44|7243.84|7243.84|7252.44|7252.44|7236.05|7236.05|0
1611583500000|2021-01-25 14:05:00|7244.46|7244.46|7251.89|7251.89|7252.31|7252.31|7242.46|7242.46|0
1611583800000|2021-01-25 14:10:00|7252.52|7252.52|7248.28|7248.28|7256.45|7256.45|7248.28|7248.28|0
1611584100000|2021-01-25 14:15:00|7245.52|7245.52|7238.25|7238.25|7247.45|7247.45|7233.15|7233.15|0
1611584400000|2021-01-25 14:20:00|7238.66|7238.66|7234.82|7234.82|7244.97|7244.97|7234.82|7234.82|0
1611584700000|2021-01-25 14:25:00|7236.19|7236.19|7238.82|7238.82|7248.21|7248.21|7235.89|7235.89|0
1611585000000|2021-01-25 14:30:00|7239.65|7239.65|7241.19|7241.19|7254.08|7254.08|7236.36|7236.36|0
1611585300000|2021-01-25 14:35:00|7240.78|7240.78|7230.62|7230.62|7243.86|7243.86|7229.58|7229.58|0
1611585600000|2021-01-25 14:40:00|7230.21|7230.21|7237.02|7237.02|7239.43|7239.43|7227.8|7227.8|0
1611585900000|2021-01-25 14:45:00|7237.44|7237.44|7214.05|7214.05|7237.44|7237.44|7212.67|7212.67|0
1611586200000|2021-01-25 14:50:00|7212.67|7212.67|7209.96|7209.96|7217.83|7217.83|7202.85|7202.85|0
1611586500000|2021-01-25 14:55:00|7212.71|7212.71|7229.04|7229.04|7229.04|7229.04|7212.71|7212.71|0
1611586800000|2021-01-25 15:00:00|7230.42|7230.42|7275.36|7275.36|7275.36|7275.36|7227.71|7227.71|0
1611587100000|2021-01-25 15:05:00|7274.74|7274.74|7254.23|7254.23|7274.74|7274.74|7248.9|7248.9|0
1611587400000|2021-01-25 15:10:00|7254.64|7254.64|7270.85|7270.85|7270.91|7270.91|7252.46|7252.46|0
1611587700000|2021-01-25 15:15:00|7272.23|7272.23|7285.97|7285.97|7286.81|7286.81|7271.64|7271.64|0
1611588000000|2021-01-25 15:20:00|7286.09|7286.09|7280.32|7280.32|7286.09|7286.09|7275.31|7275.31|0
1611588300000|2021-01-25 15:25:00|7280.43|7280.43|7280.23|7280.23|7286.55|7286.55|7276.02|7276.02|0
1611588600000|2021-01-25 15:30:00|7279.82|7279.82|7282.75|7282.75|7290.54|7290.54|7279.82|7279.82|0
1611588900000|2021-01-25 15:35:00|7282.12|7282.12|7270.53|7270.53|7282.12|7282.12|7269.41|7269.41|0
1611589200000|2021-01-25 15:40:00|7269.15|7269.15|7265.63|7265.63|7273.13|7273.13|7265.63|7265.63|0
1611589500000|2021-01-25 15:45:00|7265.22|7265.22|7257.26|7257.26|7268.16|7268.16|7256.96|7256.96|0
1611589800000|2021-01-25 15:50:00|7257.89|7257.89|7254.91|7254.91|7258.93|7258.93|7249.58|7249.58|0
1611590100000|2021-01-25 15:55:00|7254.5|7254.5|7247.07|7247.07|7256.74|7256.74|7244.84|7244.84|0
1611590400000|2021-01-25 16:00:00|7245.81|7245.81|7239.97|7239.97|7253.18|7253.18|7239.55|7239.55|0
1611590700000|2021-01-25 16:05:00|7238.59|7238.59|7213.13|7213.13|7238.59|7238.59|7210.51|7210.51|0
1611591000000|2021-01-25 16:10:00|7212.5|7212.5|7241.22|7241.22|7244.27|7244.27|7207.97|7207.97|0
1611591300000|2021-01-25 16:15:00|7241.1|7241.1|7242.92|7242.92|7242.92|7242.92|7227.29|7227.29|0
1611591600000|2021-01-25 16:20:00|7244.29|7244.29|7247.81|7247.81|7253.37|7253.37|7242.18|7242.18|0
1611591900000|2021-01-25 16:25:00|7248.23|7248.23|7238.11|7238.11|7251.53|7251.53|7233.09|7233.09|0
1611648900000|2021-01-26 08:15:00|7293.49|7293.49|7287.36|7287.36|7307.62|7307.62|7274.08|7274.08|0
1611649200000|2021-01-26 08:20:00|7287.78|7287.78|7281.58|7281.58|7296.56|7296.56|7279.78|7279.78|0
1611649500000|2021-01-26 08:25:00|7282.4|7282.4|7287.47|7287.47|7287.47|7287.47|7271.6|7271.6|0
1611649800000|2021-01-26 08:30:00|7287.89|7287.89|7279.38|7279.38|7293.89|7293.89|7278.96|7278.96|0
1611650100000|2021-01-26 08:35:00|7280|7280|7287.88|7287.88|7291.76|7291.76|7279.89|7279.89|0
1611650400000|2021-01-26 08:40:00|7288.7|7288.7|7284.59|7284.59|7290.99|7290.99|7279.12|7279.12|0
1611650700000|2021-01-26 08:45:00|7285|7285|7291.39|7291.39|7294.92|7294.92|7284.59|7284.59|0
1611651000000|2021-01-26 08:50:00|7290.01|7290.01|7292.19|7292.19|7296.14|7296.14|7284.06|7284.06|0
1611651300000|2021-01-26 08:55:00|7291.78|7291.78|7296.18|7296.18|7296.18|7296.18|7289.73|7289.73|0
1611651600000|2021-01-26 09:00:00|7295.95|7295.95|7316.32|7316.32|7316.74|7316.74|7294.58|7294.58|0
1611651900000|2021-01-26 09:05:00|7314.94|7314.94|7316.1|7316.1|7324.39|7324.39|7314.94|7314.94|0
1611652200000|2021-01-26 09:10:00|7313.35|7313.35|7303.88|7303.88|7313.35|7313.35|7299.83|7299.83|0
1611652500000|2021-01-26 09:15:00|7304.29|7304.29|7307.45|7307.45|7311.75|7311.75|7299.58|7299.58|0
1611652800000|2021-01-26 09:20:00|7307.04|7307.04|7322.12|7322.12|7322.12|7322.12|7306.63|7306.63|0
1611653100000|2021-01-26 09:25:00|7322.44|7322.44|7309.31|7309.31|7322.44|7322.44|7308.9|7308.9|0
1611653400000|2021-01-26 09:30:00|7311.19|7311.19|7313.06|7313.06|7314.02|7314.02|7310.57|7310.57|0
1611653700000|2021-01-26 09:35:00|7315.82|7315.82|7315.17|7315.17|7328.6|7328.6|7315.17|7315.17|0
1611654000000|2021-01-26 09:40:00|7317.93|7317.93|7331.32|7331.32|7332.57|7332.57|7317.93|7317.93|0
1611654300000|2021-01-26 09:45:00|7330.69|7330.69|7318.17|7318.17|7333|7333|7318.17|7318.17|0
1611654600000|2021-01-26 09:50:00|7316.92|7316.92|7314.21|7314.21|7320.54|7320.54|7313.53|7313.53|0
1611654900000|2021-01-26 09:55:00|7313.8|7313.8|7313.69|7313.69|7316.78|7316.78|7313.17|7313.17|0
1611655200000|2021-01-26 10:00:00|7313.8|7313.8|7297.84|7297.84|7313.8|7313.8|7297.01|7297.01|0
1611655500000|2021-01-26 10:05:00|7296.58|7296.58|7289.66|7289.66|7297.21|7297.21|7288.92|7288.92|0
1611655800000|2021-01-26 10:10:00|7290.07|7290.07|7296.42|7296.42|7297.68|7297.68|7289.44|7289.44|0
1611656100000|2021-01-26 10:15:00|7296.54|7296.54|7297.85|7297.85|7303.65|7303.65|7296.54|7296.54|0
1611656400000|2021-01-26 10:20:00|7298.27|7298.27|7298.14|7298.14|7301.59|7301.59|7297.3|7297.3|0
1611656700000|2021-01-26 10:25:00|7297.79|7297.79|7298.07|7298.07|7300.56|7300.56|7292.64|7292.64|0
1611657000000|2021-01-26 10:30:00|7297.9|7297.9|7293.3|7293.3|7297.9|7297.9|7290.46|7290.46|0
1611657300000|2021-01-26 10:35:00|7292.67|7292.67|7301.8|7301.8|7301.8|7301.8|7292.67|7292.67|0
1611657600000|2021-01-26 10:40:00|7302.42|7302.42|7305.49|7305.49|7308.53|7308.53|7302.42|7302.42|0
1611657900000|2021-01-26 10:45:00|7306.87|7306.87|7306.64|7306.64|7307.05|7307.05|7300.83|7300.83|0
1611658200000|2021-01-26 10:50:00|7306.22|7306.22|7308.95|7308.95|7309.99|7309.99|7306.11|7306.11|0
1611658500000|2021-01-26 10:55:00|7308.53|7308.53|7311.53|7311.53|7312.57|7312.57|7303.39|7303.39|0
1611658800000|2021-01-26 11:00:00|7310.15|7310.15|7315.89|7315.89|7317.27|7317.27|7309.11|7309.11|0
1611659100000|2021-01-26 11:05:00|7316.72|7316.72|7324.92|7324.92|7326.92|7326.92|7315.7|7315.7|0
1611659400000|2021-01-26 11:10:00|7325.03|7325.03|7318.34|7318.34|7325.66|7325.66|7317.72|7317.72|0
1611659700000|2021-01-26 11:15:00|7319.72|7319.72|7315.08|7315.08|7321.19|7321.19|7315.08|7315.08|0
1611660000000|2021-01-26 11:20:00|7309.57|7309.57|7321.78|7321.78|7325.03|7325.03|7306.4|7306.4|0
1611660300000|2021-01-26 11:25:00|7321.36|7321.36|7314.84|7314.84|7321.36|7321.36|7314.84|7314.84|0
1611660600000|2021-01-26 11:30:00|7314.96|7314.96|7312.69|7312.69|7318.64|7318.64|7311.44|7311.44|0
1611660900000|2021-01-26 11:35:00|7312.8|7312.8|7312.45|7312.45|7315.52|7315.52|7312.04|7312.04|0
1611661200000|2021-01-26 11:40:00|7312.86|7312.86|7321.87|7321.87|7323.25|7323.25|7312.86|7312.86|0
1611661500000|2021-01-26 11:45:00|7322.28|7322.28|7327.53|7327.53|7330.58|7330.58|7319.87|7319.87|0
1611661800000|2021-01-26 11:50:00|7327.41|7327.41|7324.93|7324.93|7341.73|7341.73|7324.93|7324.93|0
1611662100000|2021-01-26 11:55:00|7326.31|7326.31|7327.22|7327.22|7328.61|7328.61|7324.6|7324.6|0
1611662400000|2021-01-26 12:00:00|7326.81|7326.81|7326.45|7326.45|7328.19|7328.19|7321.39|7321.39|0
1611662700000|2021-01-26 12:05:00|7327.28|7327.28|7347.86|7347.86|7347.86|7347.86|7327.28|7327.28|0
1611663000000|2021-01-26 12:10:00|7349.24|7349.24|7332.94|7332.94|7349.24|7349.24|7329.56|7329.56|0
1611663300000|2021-01-26 12:15:00|7333.77|7333.77|7330.41|7330.41|7335.48|7335.48|7329.45|7329.45|0
1611663600000|2021-01-26 12:20:00|7331.79|7331.79|7343.63|7343.63|7343.63|7343.63|7331.06|7331.06|0
1611663900000|2021-01-26 12:25:00|7344.88|7344.88|7342.67|7342.67|7345.39|7345.39|7340.19|7340.19|0
1611664200000|2021-01-26 12:30:00|7342.56|7342.56|7339.57|7339.57|7342.56|7342.56|7337.92|7337.92|0
1611664500000|2021-01-26 12:35:00|7339.69|7339.69|7347.83|7347.83|7352.57|7352.57|7339.69|7339.69|0
1611664800000|2021-01-26 12:40:00|7347.71|7347.71|7352.37|7352.37|7353.75|7353.75|7347.71|7347.71|0
1611665100000|2021-01-26 12:45:00|7353|7353|7342.58|7342.58|7353|7353|7341.52|7341.52|0
1611665400000|2021-01-26 12:50:00|7343.2|7343.2|7353.71|7353.71|7356.54|7356.54|7343.19|7343.19|0
1611665700000|2021-01-26 12:55:00|7354.12|7354.12|7348.93|7348.93|7355.5|7355.5|7348.81|7348.81|0
1611666000000|2021-01-26 13:00:00|7349.04|7349.04|7343.82|7343.82|7349.04|7349.04|7342.96|7342.96|0
1611666300000|2021-01-26 13:05:00|7344.45|7344.45|7339.02|7339.02|7346.16|7346.16|7339.02|7339.02|0
1611666600000|2021-01-26 13:10:00|7339.08|7339.08|7350.95|7350.95|7355.66|7355.66|7337.5|7337.5|0
1611666900000|2021-01-26 13:15:00|7350.54|7350.54|7347.94|7347.94|7351.57|7351.57|7345.16|7345.16|0
1611667200000|2021-01-26 13:20:00|7347.11|7347.11|7343.03|7343.03|7347.11|7347.11|7333.41|7333.41|0
1611667500000|2021-01-26 13:25:00|7343.65|7343.65|7319.59|7319.59|7343.88|7343.88|7319.36|7319.36|0
1611667800000|2021-01-26 13:30:00|7319.47|7319.47|7317.84|7317.84|7320.25|7320.25|7316.77|7316.77|0
1611668100000|2021-01-26 13:35:00|7319.09|7319.09|7322.07|7322.07|7325.05|7325.05|7318.52|7318.52|0
1611668400000|2021-01-26 13:40:00|7322.48|7322.48|7321.2|7321.2|7323.69|7323.69|7315.75|7315.75|0
1611668700000|2021-01-26 13:45:00|7322.03|7322.03|7319.96|7319.96|7323.63|7323.63|7319.96|7319.96|0
1611669000000|2021-01-26 13:50:00|7319.13|7319.13|7316.96|7316.96|7319.26|7319.26|7316.84|7316.84|0
1611669300000|2021-01-26 13:55:00|7316.84|7316.84|7318.06|7318.06|7318.41|7318.41|7313.74|7313.74|0
1611669600000|2021-01-26 14:00:00|7320.82|7320.82|7327.47|7327.47|7327.47|7327.47|7319.35|7319.35|0
1611669900000|2021-01-26 14:05:00|7327.58|7327.58|7324.6|7324.6|7332.22|7332.22|7323.14|7323.14|0
1611670200000|2021-01-26 14:10:00|7324.18|7324.18|7316.62|7316.62|7324.18|7324.18|7316.62|7316.62|0
1611670500000|2021-01-26 14:15:00|7313.86|7313.86|7314.7|7314.7|7314.7|7314.7|7308.14|7308.14|0
1611670800000|2021-01-26 14:20:00|7316.08|7316.08|7309.75|7309.75|7317.12|7317.12|7303.43|7303.43|0
1611671100000|2021-01-26 14:25:00|7310.17|7310.17|7310.17|7310.17|7315.95|7315.95|7307.82|7307.82|0
1611671400000|2021-01-26 14:30:00|7310.79|7310.79|7324.61|7324.61|7327.35|7327.35|7310.79|7310.79|0
1611671700000|2021-01-26 14:35:00|7323.99|7323.99|7314.95|7314.95|7327.97|7327.97|7314.95|7314.95|0
1611672000000|2021-01-26 14:40:00|7315.57|7315.57|7312.96|7312.96|7316.95|7316.95|7307.67|7307.67|0
1611672300000|2021-01-26 14:45:00|7313.58|7313.58|7318.32|7318.32|7319.77|7319.77|7313.58|7313.58|0
1611672600000|2021-01-26 14:50:00|7319.15|7319.15|7298.23|7298.23|7319.15|7319.15|7298.12|7298.12|0
1611672900000|2021-01-26 14:55:00|7298.64|7298.64|7315.53|7315.53|7315.83|7315.83|7298.64|7298.64|0
1611673200000|2021-01-26 15:00:00|7315.95|7315.95|7317.64|7317.64|7319.09|7319.09|7314.18|7314.18|0
1611673500000|2021-01-26 15:05:00|7318.05|7318.05|7331.36|7331.36|7333.06|7333.06|7311.93|7311.93|0
1611673800000|2021-01-26 15:10:00|7331.52|7331.52|7316.42|7316.42|7333.32|7333.32|7313.27|7313.27|0
1611674100000|2021-01-26 15:15:00|7315.79|7315.79|7319.88|7319.88|7326.79|7326.79|7313.47|7313.47|0
1611674400000|2021-01-26 15:20:00|7317.12|7317.12|7331.23|7331.23|7332.68|7332.68|7313.55|7313.55|0
1611674700000|2021-01-26 15:25:00|7331.12|7331.12|7357.51|7357.51|7359.37|7359.37|7331|7331|0
1611675000000|2021-01-26 15:30:00|7357.92|7357.92|7342.49|7342.49|7357.92|7357.92|7342.49|7342.49|0
1611675300000|2021-01-26 15:35:00|7343.87|7343.87|7352.32|7352.32|7353.38|7353.38|7343.87|7343.87|0
1611675600000|2021-01-26 15:40:00|7350.32|7350.32|7353.9|7353.9|7354.33|7354.33|7346.81|7346.81|0
1611675900000|2021-01-26 15:45:00|7352.52|7352.52|7350.12|7350.12|7360.7|7360.7|7350.12|7350.12|0
1611676200000|2021-01-26 15:50:00|7349.49|7349.49|7332.74|7332.74|7349.49|7349.49|7332.74|7332.74|0
1611676500000|2021-01-26 15:55:00|7333.36|7333.36|7336.78|7336.78|7339.46|7339.46|7333.36|7333.36|0
1611676800000|2021-01-26 16:00:00|7337.82|7337.82|7331.44|7331.44|7341.63|7341.63|7323.63|7323.63|0
1611677100000|2021-01-26 16:05:00|7331.86|7331.86|7315.97|7315.97|7332.27|7332.27|7315.11|7315.11|0
1611677400000|2021-01-26 16:10:00|7317.62|7317.62|7318.2|7318.2|7320.25|7320.25|7316.21|7316.21|0
1611677700000|2021-01-26 16:15:00|7318.62|7318.62|7318.26|7318.26|7323.62|7323.62|7316.26|7316.26|0
1611678000000|2021-01-26 16:20:00|7317.85|7317.85|7317.65|7317.65|7318.89|7318.89|7310.42|7310.42|0
1611678300000|2021-01-26 16:25:00|7317.6|7317.6|7322.92|7322.92|7325.06|7325.06|7316.43|7316.43|0
1611735300000|2021-01-27 08:15:00|7275.7|7275.7|7272.24|7272.24|7284.17|7284.17|7269.94|7269.94|0
1611735600000|2021-01-27 08:20:00|7274.11|7274.11|7265.08|7265.08|7280.35|7280.35|7265.08|7265.08|0
1611735900000|2021-01-27 08:25:00|7263.43|7263.43|7232.05|7232.05|7269.02|7269.02|7231.64|7231.64|0
1611736200000|2021-01-27 08:30:00|7232.68|7232.68|7238.95|7238.95|7242.2|7242.2|7228.88|7228.88|0
1611736500000|2021-01-27 08:35:00|7237.58|7237.58|7224.42|7224.42|7237.58|7237.58|7223.67|7223.67|0
1611736800000|2021-01-27 08:40:00|7221.67|7221.67|7228.97|7228.97|7235.13|7235.13|7215.15|7215.15|0
1611737100000|2021-01-27 08:45:00|7227.72|7227.72|7230.64|7230.64|7233.48|7233.48|7223.26|7223.26|0
1611737400000|2021-01-27 08:50:00|7231.46|7231.46|7219.21|7219.21|7231.46|7231.46|7216.24|7216.24|0
1611737700000|2021-01-27 08:55:00|7218.58|7218.58|7214.5|7214.5|7222.33|7222.33|7208.37|7208.37|0
1611738000000|2021-01-27 09:00:00|7217.26|7217.26|7226.49|7226.49|7226.49|7226.49|7217.26|7217.26|0
1611738300000|2021-01-27 09:05:00|7227.32|7227.32|7247.46|7247.46|7254.11|7254.11|7227.32|7227.32|0
1611738600000|2021-01-27 09:10:00|7245.02|7245.02|7254.13|7254.13|7262.98|7262.98|7240.29|7240.29|0
1611738900000|2021-01-27 09:15:00|7256.89|7256.89|7261.72|7261.72|7261.72|7261.72|7253.67|7253.67|0
1611739200000|2021-01-27 09:20:00|7260.34|7260.34|7265.56|7265.56|7274.4|7274.4|7258.97|7258.97|0
1611739500000|2021-01-27 09:25:00|7264.31|7264.31|7264.36|7264.36|7267.41|7267.41|7259.95|7259.95|0
1611739800000|2021-01-27 09:30:00|7264.7|7264.7|7261.56|7261.56|7268.01|7268.01|7261.56|7261.56|0
1611740100000|2021-01-27 09:35:00|7261.14|7261.14|7261.15|7261.15|7271.27|7271.27|7259.24|7259.24|0
1611740400000|2021-01-27 09:40:00|7260.73|7260.73|7259.65|7259.65|7265.01|7265.01|7257.98|7257.98|0
1611740700000|2021-01-27 09:45:00|7260.06|7260.06|7246.26|7246.26|7262.19|7262.19|7243.09|7243.09|0
1611741000000|2021-01-27 09:50:00|7247.63|7247.63|7262.84|7262.84|7264.01|7264.01|7247.63|7247.63|0
1611741300000|2021-01-27 09:55:00|7261.47|7261.47|7267.31|7267.31|7267.31|7267.31|7261.05|7261.05|0
1611741600000|2021-01-27 10:00:00|7267|7267|7271.8|7271.8|7280.37|7280.37|7267|7267|0
1611741900000|2021-01-27 10:05:00|7270.42|7270.42|7269.55|7269.55|7281.99|7281.99|7268.4|7268.4|0
1611742200000|2021-01-27 10:10:00|7269.44|7269.44|7265.29|7265.29|7269.44|7269.44|7262.12|7262.12|0
1611742500000|2021-01-27 10:15:00|7266.67|7266.67|7268.72|7268.72|7268.83|7268.83|7264.76|7264.76|0
1611742800000|2021-01-27 10:20:00|7269.13|7269.13|7275.74|7275.74|7277.69|7277.69|7269.13|7269.13|0
1611743100000|2021-01-27 10:25:00|7274.36|7274.36|7276.63|7276.63|7277.59|7277.59|7270.41|7270.41|0
1611743400000|2021-01-27 10:30:00|7276.51|7276.51|7279.79|7279.79|7281.63|7281.63|7274.34|7274.34|0
1611743700000|2021-01-27 10:35:00|7280.02|7280.02|7269.08|7269.08|7280.02|7280.02|7269.08|7269.08|0
1611744000000|2021-01-27 10:40:00|7269.2|7269.2|7268.85|7268.85|7273.2|7273.2|7266.43|7266.43|0
1611744300000|2021-01-27 10:45:00|7268.22|7268.22|7268.01|7268.01|7273.87|7273.87|7264.2|7264.2|0
1611744600000|2021-01-27 10:50:00|7268.18|7268.18|7262.55|7262.55|7268.18|7268.18|7262.3|7262.3|0
1611744900000|2021-01-27 10:55:00|7261.17|7261.17|7249.23|7249.23|7261.17|7261.17|7245.43|7245.43|0
1611745200000|2021-01-27 11:00:00|7248.6|7248.6|7228.88|7228.88|7250.2|7250.2|7225.97|7225.97|0
1611745500000|2021-01-27 11:05:00|7229.51|7229.51|7234.64|7234.64|7239.34|7239.34|7229.35|7229.35|0
1611745800000|2021-01-27 11:10:00|7234.01|7234.01|7236.62|7236.62|7237.24|7237.24|7227.88|7227.88|0
1611746100000|2021-01-27 11:15:00|7236.85|7236.85|7254.52|7254.52|7254.52|7254.52|7236.22|7236.22|0
1611746400000|2021-01-27 11:20:00|7254.11|7254.11|7260.36|7260.36|7260.98|7260.98|7253.69|7253.69|0
1611746700000|2021-01-27 11:25:00|7259.73|7259.73|7258.45|7258.45|7260.64|7260.64|7252.46|7252.46|0
1611747000000|2021-01-27 11:30:00|7259.07|7259.07|7258.9|7258.9|7264.77|7264.77|7258.33|7258.33|0
1611747300000|2021-01-27 11:35:00|7258.49|7258.49|7256.77|7256.77|7260.39|7260.39|7252.63|7252.63|0
1611747600000|2021-01-27 11:40:00|7253.38|7253.38|7253.58|7253.58|7255.37|7255.37|7250.66|7250.66|0
1611747900000|2021-01-27 11:45:00|7253.69|7253.69|7244.36|7244.36|7255.19|7255.19|7231.52|7231.52|0
1611748200000|2021-01-27 11:50:00|7245.19|7245.19|7250.26|7250.26|7254.04|7254.04|7235.56|7235.56|0
1611748500000|2021-01-27 11:55:00|7249.63|7249.63|7260.89|7260.89|7261.51|7261.51|7241.5|7241.5|0
1611748800000|2021-01-27 12:00:00|7259.51|7259.51|7260.08|7260.08|7261.21|7261.21|7254.99|7254.99|0
1611749100000|2021-01-27 12:05:00|7260.52|7260.52|7260.3|7260.3|7269.54|7269.54|7259.77|7259.77|0
1611749400000|2021-01-27 12:10:00|7260.41|7260.41|7252.15|7252.15|7263.15|7263.15|7249.39|7249.39|0
1611749700000|2021-01-27 12:15:00|7251.18|7251.18|7235.89|7235.89|7252.56|7252.56|7235.47|7235.47|0
1611750000000|2021-01-27 12:20:00|7235.47|7235.47|7244.88|7244.88|7244.88|7244.88|7234.1|7234.1|0
1611750300000|2021-01-27 12:25:00|7244.46|7244.46|7240.05|7240.05|7244.81|7244.81|7231.4|7231.4|0
1611750600000|2021-01-27 12:30:00|7236.26|7236.26|7220.35|7220.35|7236.88|7236.88|7219.52|7219.52|0
1611750900000|2021-01-27 12:35:00|7220.98|7220.98|7206.44|7206.44|7220.98|7220.98|7203.42|7203.42|0
1611751200000|2021-01-27 12:40:00|7206.33|7206.33|7201.05|7201.05|7214.47|7214.47|7200.43|7200.43|0
1611751500000|2021-01-27 12:45:00|7203.81|7203.81|7210.74|7210.74|7213.09|7213.09|7199.6|7199.6|0
1611751800000|2021-01-27 12:50:00|7211.37|7211.37|7180.56|7180.56|7211.37|7211.37|7180.56|7180.56|0
1611752100000|2021-01-27 12:55:00|7180.33|7180.33|7179.26|7179.26|7189.34|7189.34|7176.73|7176.73|0
1611752400000|2021-01-27 13:00:00|7177.35|7177.35|7174.31|7174.31|7184.76|7184.76|7172.93|7172.93|0
1611752700000|2021-01-27 13:05:00|7171.55|7171.55|7175.43|7175.43|7176.95|7176.95|7170.96|7170.96|0
1611753000000|2021-01-27 13:10:00|7174.05|7174.05|7175.87|7175.87|7177.12|7177.12|7167.11|7167.11|0
1611753300000|2021-01-27 13:15:00|7176.5|7176.5|7199.31|7199.31|7204.14|7204.14|7176.5|7176.5|0
1611753600000|2021-01-27 13:20:00|7200.69|7200.69|7215.26|7215.26|7215.26|7215.26|7195.75|7195.75|0
1611753900000|2021-01-27 13:25:00|7214.84|7214.84|7199.62|7199.62|7215.77|7215.77|7199.62|7199.62|0
1611754200000|2021-01-27 13:30:00|7200.03|7200.03|7204.64|7204.64|7205.48|7205.48|7196.22|7196.22|0
1611754500000|2021-01-27 13:35:00|7205.27|7205.27|7170|7170|7207.06|7207.06|7170|7170|0
1611754800000|2021-01-27 13:40:00|7169.59|7169.59|7186.85|7186.85|7187.81|7187.81|7166.02|7166.02|0
1611755100000|2021-01-27 13:45:00|7186.02|7186.02|7186.29|7186.29|7190.8|7190.8|7178.27|7178.27|0
1611755400000|2021-01-27 13:50:00|7186.92|7186.92|7180.67|7180.67|7193.74|7193.74|7180.26|7180.26|0
1611755700000|2021-01-27 13:55:00|7181.09|7181.09|7177.07|7177.07|7189.62|7189.62|7177.07|7177.07|0
1611756000000|2021-01-27 14:00:00|7178.45|7178.45|7167.56|7167.56|7181.69|7181.69|7167.56|7167.56|0
1611756300000|2021-01-27 14:05:00|7167.67|7167.67|7137.77|7137.77|7170.42|7170.42|7135.98|7135.98|0
1611756600000|2021-01-27 14:10:00|7138.6|7138.6|7137.33|7137.33|7144.34|7144.34|7135.55|7135.55|0
1611756900000|2021-01-27 14:15:00|7137.44|7137.44|7152.05|7152.05|7155.85|7155.85|7133.87|7133.87|0
1611757200000|2021-01-27 14:20:00|7156.18|7156.18|7165.65|7165.65|7170.47|7170.47|7150.67|7150.67|0
1611757500000|2021-01-27 14:25:00|7166.06|7166.06|7189.3|7189.3|7189.3|7189.3|7160.7|7160.7|0
1611757800000|2021-01-27 14:30:00|7190.68|7190.68|7168.14|7168.14|7198.29|7198.29|7157.81|7157.81|0
1611758100000|2021-01-27 14:35:00|7168.56|7168.56|7143.1|7143.1|7169.94|7169.94|7132.78|7132.78|0
1611758400000|2021-01-27 14:40:00|7141.72|7141.72|7116.63|7116.63|7141.72|7141.72|7112.23|7112.23|0
1611758700000|2021-01-27 14:45:00|7119.38|7119.38|7111.91|7111.91|7128.54|7128.54|7107.9|7107.9|0
1611759000000|2021-01-27 14:50:00|7110.53|7110.53|7120.07|7120.07|7120.07|7120.07|7093.75|7093.75|0
1611759300000|2021-01-27 14:55:00|7120.9|7120.9|7142.99|7142.99|7168.38|7168.38|7119.93|7119.93|0
1611759600000|2021-01-27 15:00:00|7142.57|7142.57|7149.62|7149.62|7165.03|7165.03|7136.76|7136.76|0
1611759900000|2021-01-27 15:05:00|7149.5|7149.5|7136.96|7136.96|7149.5|7149.5|7129.05|7129.05|0
1611760200000|2021-01-27 15:10:00|7137.78|7137.78|7128.25|7128.25|7144.47|7144.47|7128.25|7128.25|0
1611760500000|2021-01-27 15:15:00|7129.63|7129.63|7158.15|7158.15|7158.15|7158.15|7125.76|7125.76|0
1611760800000|2021-01-27 15:20:00|7158.97|7158.97|7170.6|7170.6|7179.26|7179.26|7158.97|7158.97|0
1611761100000|2021-01-27 15:25:00|7171.98|7171.98|7162.92|7162.92|7178.9|7178.9|7162.92|7162.92|0
1611761400000|2021-01-27 15:30:00|7164.29|7164.29|7176.73|7176.73|7182.11|7182.11|7164.29|7164.29|0
1611761700000|2021-01-27 15:35:00|7176.31|7176.31|7157.81|7157.81|7178.73|7178.73|7157.79|7157.79|0
1611762000000|2021-01-27 15:40:00|7160.57|7160.57|7162.15|7162.15|7170.13|7170.13|7157.17|7157.17|0
1611762300000|2021-01-27 15:45:00|7162.03|7162.03|7162.23|7162.23|7168.06|7168.06|7154.57|7154.57|0
1611762600000|2021-01-27 15:50:00|7161.41|7161.41|7168.12|7168.12|7168.12|7168.12|7158.09|7158.09|0
1611762900000|2021-01-27 15:55:00|7168.53|7168.53|7176.96|7176.96|7177.79|7177.79|7167.9|7167.9|0
1611763200000|2021-01-27 16:00:00|7175.58|7175.58|7175.89|7175.89|7176.63|7176.63|7171.05|7171.05|0
1611763500000|2021-01-27 16:05:00|7174.51|7174.51|7169.24|7169.24|7174.51|7174.51|7161.64|7161.64|0
1611763800000|2021-01-27 16:10:00|7168.82|7168.82|7152.59|7152.59|7168.82|7168.82|7151.66|7151.66|0
1611764100000|2021-01-27 16:15:00|7150.58|7150.58|7144.49|7144.49|7154.65|7154.65|7143.45|7143.45|0
1611764400000|2021-01-27 16:20:00|7145.87|7145.87|7148.29|7148.29|7149.67|7149.67|7135.91|7135.91|0
1611764700000|2021-01-27 16:25:00|7147.88|7147.88|7162.14|7162.14|7164.39|7164.39|7146.36|7146.36|0
1611821700000|2021-01-28 08:15:00|7070.18|7070.18|7047.38|7047.38|7082.93|7082.93|7045.97|7045.97|0
1611822000000|2021-01-28 08:20:00|7046.76|7046.76|7050.3|7050.3|7063.21|7063.21|7043.67|7043.67|0
1611822300000|2021-01-28 08:25:00|7048.92|7048.92|7022.5|7022.5|7054.31|7054.31|7014.78|7014.78|0
1611822600000|2021-01-28 08:30:00|7022.09|7022.09|7021.32|7021.32|7027.48|7027.48|7010.19|7010.19|0
1611822900000|2021-01-28 08:35:00|7025.46|7025.46|6913.33|6913.33|7037.73|7037.73|6908.89|6908.89|0
1611823200000|2021-01-28 08:40:00|6911.96|6911.96|6713.67|6713.67|6928.63|6928.63|6708.43|6708.43|0
1611823500000|2021-01-28 08:45:00|6712.22|6712.22|6734.49|6734.49|6763.29|6763.29|6650.24|6650.24|0
1611823800000|2021-01-28 08:50:00|6720.71|6720.71|6725.67|6725.67|6783.43|6783.43|6715.01|6715.01|0
1611824100000|2021-01-28 08:55:00|6725.26|6725.26|6752.45|6752.45|6756.64|6756.64|6703.28|6703.28|0
1611824400000|2021-01-28 09:00:00|6752.87|6752.87|6760.73|6760.73|6777.52|6777.52|6735.3|6735.3|0
1611824700000|2021-01-28 09:05:00|6762.11|6762.11|6815.93|6815.93|6851.9|6851.9|6759.35|6759.35|0
1611825000000|2021-01-28 09:10:00|6815.51|6815.51|6820.03|6820.03|6825.8|6825.8|6794.1|6794.1|0
1611825300000|2021-01-28 09:15:00|6821.91|6821.91|6839.44|6839.44|6866.84|6866.84|6810.39|6810.39|0
1611825600000|2021-01-28 09:20:00|6838.82|6838.82|6825.1|6825.1|6850.69|6850.69|6805.92|6805.92|0
1611825900000|2021-01-28 09:25:00|6830.61|6830.61|6824.26|6824.26|6832.62|6832.62|6815.37|6815.37|0
1611826200000|2021-01-28 09:30:00|6821.51|6821.51|6820.09|6820.09|6836.15|6836.15|6816.3|6816.3|0
1611826500000|2021-01-28 09:35:00|6815.95|6815.95|6808.36|6808.36|6819.79|6819.79|6793.12|6793.12|0
1611826800000|2021-01-28 09:40:00|6804.23|6804.23|6830.59|6830.59|6831.14|6831.14|6793.56|6793.56|0
1611827100000|2021-01-28 09:45:00|6829.21|6829.21|6837.47|6837.47|6839.81|6839.81|6823.71|6823.71|0
1611827400000|2021-01-28 09:50:00|6837.88|6837.88|6819.1|6819.1|6841.67|6841.67|6815.54|6815.54|0
1611827700000|2021-01-28 09:55:00|6817.72|6817.72|6792.69|6792.69|6817.72|6817.72|6782.7|6782.7|0
1611828000000|2021-01-28 10:00:00|6799.58|6799.58|6802.55|6802.55|6813.46|6813.46|6788.37|6788.37|0
1611828300000|2021-01-28 10:05:00|6803.17|6803.17|6819.05|6819.05|6819.05|6819.05|6797.6|6797.6|0
1611828600000|2021-01-28 10:10:00|6818.63|6818.63|6800.72|6800.72|6820.43|6820.43|6788.6|6788.6|0
1611828900000|2021-01-28 10:15:00|6802.1|6802.1|6833.76|6833.76|6833.88|6833.88|6797.52|6797.52|0
1611829200000|2021-01-28 10:20:00|6834.7|6834.7|6843.07|6843.07|6843.48|6843.48|6817.3|6817.3|0
1611829500000|2021-01-28 10:25:00|6843.7|6843.7|6835.75|6835.75|6850.78|6850.78|6835.75|6835.75|0
1611829800000|2021-01-28 10:30:00|6833.98|6833.98|6842.75|6842.75|6844.03|6844.03|6832.73|6832.73|0
1611830100000|2021-01-28 10:35:00|6841.37|6841.37|6841.48|6841.48|6846.67|6846.67|6837.97|6837.97|0
1611830400000|2021-01-28 10:40:00|6841.26|6841.26|6837.11|6837.11|6843.66|6843.66|6832.92|6832.92|0
1611830700000|2021-01-28 10:45:00|6835.22|6835.22|6815.68|6815.68|6835.22|6835.22|6814.65|6814.65|0
1611831000000|2021-01-28 10:50:00|6816.1|6816.1|6812.55|6812.55|6818.81|6818.81|6811.97|6811.97|0
1611831300000|2021-01-28 10:55:00|6812.43|6812.43|6808.83|6808.83|6820.15|6820.15|6806.47|6806.47|0
1611831600000|2021-01-28 11:00:00|6809|6809|6804.85|6804.85|6812.03|6812.03|6803.37|6803.37|0
1611831900000|2021-01-28 11:05:00|6803.48|6803.48|6808.81|6808.81|6810.18|6810.18|6796.56|6796.56|0
1611832200000|2021-01-28 11:10:00|6808.39|6808.39|6784.21|6784.21|6809.02|6809.02|6773.81|6773.81|0
1611832500000|2021-01-28 11:15:00|6781.45|6781.45|6776.31|6776.31|6782.9|6782.9|6770.39|6770.39|0
1611832800000|2021-01-28 11:20:00|6776.93|6776.93|6759.36|6759.36|6782.65|6782.65|6759.36|6759.36|0
1611833100000|2021-01-28 11:25:00|6757.98|6757.98|6769.44|6769.44|6769.44|6769.44|6746.1|6746.1|0
1611833400000|2021-01-28 11:30:00|6770.82|6770.82|6751.09|6751.09|6770.82|6770.82|6746.21|6746.21|0
1611833700000|2021-01-28 11:35:00|6752.47|6752.47|6766.09|6766.09|6767.56|6767.56|6752.47|6752.47|0
1611834000000|2021-01-28 11:40:00|6764.71|6764.71|6768.02|6768.02|6771.1|6771.1|6759.13|6759.13|0
1611834300000|2021-01-28 11:45:00|6768.13|6768.13|6793.09|6793.09|6794.47|6794.47|6768.13|6768.13|0
1611834600000|2021-01-28 11:50:00|6794.47|6794.47|6744.35|6744.35|6794.47|6794.47|6737.46|6737.46|0
1611834900000|2021-01-28 11:55:00|6741.6|6741.6|6746.58|6746.58|6754.99|6754.99|6736.71|6736.71|0
1611835200000|2021-01-28 12:00:00|6747|6747|6773.92|6773.92|6781.22|6781.22|6744.03|6744.03|0
1611835500000|2021-01-28 12:05:00|6775.3|6775.3|6783.84|6783.84|6783.84|6783.84|6760.05|6760.05|0
1611835800000|2021-01-28 12:10:00|6781.5|6781.5|6785.7|6785.7|6791.84|6791.84|6778.07|6778.07|0
1611836100000|2021-01-28 12:15:00|6785.07|6785.07|6794.36|6794.36|6794.96|6794.96|6773.86|6773.86|0
1611836400000|2021-01-28 12:20:00|6799.87|6799.87|6787.37|6787.37|6807.69|6807.69|6787.37|6787.37|0
1611836700000|2021-01-28 12:25:00|6785.99|6785.99|6770.07|6770.07|6801.51|6801.51|6766.77|6766.77|0
1611837000000|2021-01-28 12:30:00|6768.7|6768.7|6794.3|6794.3|6797.05|6797.05|6767.32|6767.32|0
1611837300000|2021-01-28 12:35:00|6793.04|6793.04|6791.58|6791.58|6798.57|6798.57|6789.99|6789.99|0
1611837600000|2021-01-28 12:40:00|6792.21|6792.21|6774.96|6774.96|6792.83|6792.83|6774.96|6774.96|0
1611837900000|2021-01-28 12:45:00|6776.33|6776.33|6778.98|6778.98|6779.31|6779.31|6757.59|6757.59|0
1611838200000|2021-01-28 12:50:00|6777.6|6777.6|6789.99|6789.99|6796.95|6796.95|6777.6|6777.6|0
1611838500000|2021-01-28 12:55:00|6790.41|6790.41|6767.09|6767.09|6793.22|6793.22|6762.85|6762.85|0
1611838800000|2021-01-28 13:00:00|6766.74|6766.74|6754.92|6754.92|6780.58|6780.58|6754.92|6754.92|0
1611839100000|2021-01-28 13:05:00|6752.16|6752.16|6763.68|6763.68|6765.74|6765.74|6751.53|6751.53|0
1611839400000|2021-01-28 13:10:00|6764.31|6764.31|6761.76|6761.76|6764.92|6764.92|6755.89|6755.89|0
1611839700000|2021-01-28 13:15:00|6760.38|6760.38|6761.05|6761.05|6764.97|6764.97|6755.51|6755.51|0
1611840000000|2021-01-28 13:20:00|6760.42|6760.42|6780.16|6780.16|6784.49|6784.49|6760.01|6760.01|0
1611840300000|2021-01-28 13:25:00|6778.78|6778.78|6773.6|6773.6|6781.2|6781.2|6765.87|6765.87|0
1611840600000|2021-01-28 13:30:00|6770.84|6770.84|6801.59|6801.59|6802.42|6802.42|6766.22|6766.22|0
1611840900000|2021-01-28 13:35:00|6799.59|6799.59|6806.34|6806.34|6813.57|6813.57|6799.59|6799.59|0
1611841200000|2021-01-28 13:40:00|6807.72|6807.72|6809.69|6809.69|6817.23|6817.23|6807.54|6807.54|0
1611841500000|2021-01-28 13:45:00|6808.32|6808.32|6835.72|6835.72|6835.93|6835.93|6808.32|6808.32|0
1611841800000|2021-01-28 13:50:00|6836.97|6836.97|6836.7|6836.7|6844.75|6844.75|6826.29|6826.29|0
1611842100000|2021-01-28 13:55:00|6838.08|6838.08|6824.65|6824.65|6847.53|6847.53|6824.65|6824.65|0
1611842400000|2021-01-28 14:00:00|6825.28|6825.28|6833.87|6833.87|6839.54|6839.54|6825.28|6825.28|0
1611842700000|2021-01-28 14:05:00|6834.5|6834.5|6835.33|6835.33|6837.56|6837.56|6829.73|6829.73|0
1611843000000|2021-01-28 14:10:00|6836.16|6836.16|6805.54|6805.54|6836.16|6836.16|6804.16|6804.16|0
1611843300000|2021-01-28 14:15:00|6804.71|6804.71|6793.97|6793.97|6806.59|6806.59|6790.8|6790.8|0
1611843600000|2021-01-28 14:20:00|6794.6|6794.6|6796.59|6796.59|6799.97|6799.97|6789.25|6789.25|0
1611843900000|2021-01-28 14:25:00|6797.22|6797.22|6789.36|6789.36|6799.01|6799.01|6780.87|6780.87|0
1611844200000|2021-01-28 14:30:00|6789.13|6789.13|6795.07|6795.07|6807.27|6807.27|6787.25|6787.25|0
1611844500000|2021-01-28 14:35:00|6796.45|6796.45|6789.75|6789.75|6804.37|6804.37|6789.75|6789.75|0
1611844800000|2021-01-28 14:40:00|6788.37|6788.37|6834.87|6834.87|6838.23|6838.23|6783.66|6783.66|0
1611845100000|2021-01-28 14:45:00|6835.28|6835.28|6818.49|6818.49|6837.38|6837.38|6817.55|6817.55|0
1611845400000|2021-01-28 14:50:00|6818.07|6818.07|6814.38|6814.38|6828.2|6828.2|6812.15|6812.15|0
1611845700000|2021-01-28 14:55:00|6813.46|6813.46|6799.43|6799.43|6818.24|6818.24|6794.87|6794.87|0
1611846000000|2021-01-28 15:00:00|6800.81|6800.81|6797.44|6797.44|6811.03|6811.03|6793.73|6793.73|0
1611846300000|2021-01-28 15:05:00|6799.23|6799.23|6803.65|6803.65|6811.55|6811.55|6793.87|6793.87|0
1611846600000|2021-01-28 15:10:00|6804.07|6804.07|6812.47|6812.47|6813.84|6813.84|6801.63|6801.63|0
1611846900000|2021-01-28 15:15:00|6813.84|6813.84|6833.46|6833.46|6840.83|6840.83|6813.84|6813.84|0
1611847200000|2021-01-28 15:20:00|6833.05|6833.05|6840.25|6840.25|6851.52|6851.52|6828.21|6828.21|0
1611847500000|2021-01-28 15:25:00|6838.05|6838.05|6809.71|6809.71|6838.69|6838.69|6809.71|6809.71|0
1611847800000|2021-01-28 15:30:00|6809.59|6809.59|6831.35|6831.35|6835.93|6835.93|6809.59|6809.59|0
1611848100000|2021-01-28 15:35:00|6831.77|6831.77|6835.18|6835.18|6841.96|6841.96|6831.77|6831.77|0
1611848400000|2021-01-28 15:40:00|6834.66|6834.66|6843.4|6843.4|6843.4|6843.4|6829.38|6829.38|0
1611848700000|2021-01-28 15:45:00|6844.03|6844.03|6841.67|6841.67|6852.49|6852.49|6840.46|6840.46|0
1611849000000|2021-01-28 15:50:00|6840.29|6840.29|6839.27|6839.27|6864.48|6864.48|6838.8|6838.8|0
1611849300000|2021-01-28 15:55:00|6836.51|6836.51|6852.41|6852.41|6860.07|6860.07|6835.14|6835.14|0
1611849600000|2021-01-28 16:00:00|6852.82|6852.82|6874.38|6874.38|6876.17|6876.17|6850.35|6850.35|0
1611849900000|2021-01-28 16:05:00|6873|6873|6878.45|6878.45|6878.87|6878.87|6868.39|6868.39|0
1611850200000|2021-01-28 16:10:00|6878.62|6878.62|6880|6880|6884.78|6884.78|6875.47|6875.47|0
1611850500000|2021-01-28 16:15:00|6880.41|6880.41|6856.74|6856.74|6881.04|6881.04|6856.74|6856.74|0
1611850800000|2021-01-28 16:20:00|6857.15|6857.15|6850.8|6850.8|6860.32|6860.32|6844.94|6844.94|0
1611851100000|2021-01-28 16:25:00|6850.92|6850.92|6857.15|6857.15|6859.34|6859.34|6841.83|6841.83|0
1611908100000|2021-01-29 08:15:00|6714.9|6714.9|6744.01|6744.01|6744.54|6744.54|6707.22|6707.22|0
1611908400000|2021-01-29 08:20:00|6742.77|6742.77|6770.57|6770.57|6772.86|6772.86|6732.54|6732.54|0
1611908700000|2021-01-29 08:25:00|6769.74|6769.74|6769|6769|6771.83|6771.83|6753.65|6753.65|0
1611909000000|2021-01-29 08:30:00|6767.76|6767.76|6768.99|6768.99|6775.73|6775.73|6763.75|6763.75|0
1611909300000|2021-01-29 08:35:00|6769.41|6769.41|6782.71|6782.71|6783.32|6783.32|6755.33|6755.33|0
1611909600000|2021-01-29 08:40:00|6782.08|6782.08|6781.01|6781.01|6793.08|6793.08|6780.39|6780.39|0
1611909900000|2021-01-29 08:45:00|6782.05|6782.05|6778.02|6778.02|6783.57|6783.57|6775.38|6775.38|0
1611910200000|2021-01-29 08:50:00|6777.4|6777.4|6776.57|6776.57|6790|6790|6774.57|6774.57|0
1611910500000|2021-01-29 08:55:00|6777.2|6777.2|6777.07|6777.07|6779.48|6779.48|6770.03|6770.03|0
1611910800000|2021-01-29 09:00:00|6777.69|6777.69|6774.73|6774.73|6783.08|6783.08|6771.8|6771.8|0
1611911100000|2021-01-29 09:05:00|6774.32|6774.32|6785.34|6785.34|6798.21|6798.21|6774.32|6774.32|0
1611911400000|2021-01-29 09:10:00|6783.96|6783.96|6767.49|6767.49|6788.89|6788.89|6767.49|6767.49|0
1611911700000|2021-01-29 09:15:00|6767.08|6767.08|6751.49|6751.49|6772.96|6772.96|6749.54|6749.54|0
1611912000000|2021-01-29 09:20:00|6750.67|6750.67|6750.04|6750.04|6750.67|6750.67|6736.32|6736.32|0
1611912300000|2021-01-29 09:25:00|6749.63|6749.63|6772.44|6772.44|6772.44|6772.44|6748.8|6748.8|0
1611912600000|2021-01-29 09:30:00|6771.19|6771.19|6774.5|6774.5|6777.26|6777.26|6767.18|6767.18|0
1611912900000|2021-01-29 09:35:00|6777.26|6777.26|6779.63|6779.63|6792.1|6792.1|6777.26|6777.26|0
1611913200000|2021-01-29 09:40:00|6778.25|6778.25|6779.42|6779.42|6779.42|6779.42|6772.15|6772.15|0
1611913500000|2021-01-29 09:45:00|6779.01|6779.01|6778.43|6778.43|6779.01|6779.01|6766.99|6766.99|0
1611913800000|2021-01-29 09:50:00|6777.05|6777.05|6774.74|6774.74|6783.98|6783.98|6774.74|6774.74|0
1611914100000|2021-01-29 09:55:00|6773.7|6773.7|6767.89|6767.89|6776.83|6776.83|6767.89|6767.89|0
1611914400000|2021-01-29 10:00:00|6766.51|6766.51|6764.29|6764.29|6769.48|6769.48|6756.92|6756.92|0
1611914700000|2021-01-29 10:05:00|6763.66|6763.66|6749.46|6749.46|6763.66|6763.66|6749.46|6749.46|0
1611915000000|2021-01-29 10:10:00|6748.83|6748.83|6749.85|6749.85|6750.57|6750.57|6743.12|6743.12|0
1611915300000|2021-01-29 10:15:00|6751.23|6751.23|6740.96|6740.96|6754.68|6754.68|6735.6|6735.6|0
1611915600000|2021-01-29 10:20:00|6741.79|6741.79|6743.21|6743.21|6744.83|6744.83|6740.17|6740.17|0
1611915900000|2021-01-29 10:25:00|6743.62|6743.62|6734.15|6734.15|6744.03|6744.03|6734.15|6734.15|0
1611916200000|2021-01-29 10:30:00|6733.74|6733.74|6729|6729|6734.68|6734.68|6723.62|6723.62|0
1611916500000|2021-01-29 10:35:00|6729.42|6729.42|6717.91|6717.91|6731.95|6731.95|6717.29|6717.29|0
1611916800000|2021-01-29 10:40:00|6717.5|6717.5|6730.53|6730.53|6736.32|6736.32|6717.5|6717.5|0
1611917100000|2021-01-29 10:45:00|6729.15|6729.15|6725.12|6725.12|6732.82|6732.82|6722.36|6722.36|0
1611917400000|2021-01-29 10:50:00|6723.74|6723.74|6724.7|6724.7|6730.5|6730.5|6722.92|6722.92|0
1611917700000|2021-01-29 10:55:00|6721.95|6721.95|6723.35|6723.35|6729.67|6729.67|6718.59|6718.59|0
1611918000000|2021-01-29 11:00:00|6721.97|6721.97|6720.56|6720.56|6723.41|6723.41|6718.63|6718.63|0
1611918300000|2021-01-29 11:05:00|6720.97|6720.97|6716.08|6716.08|6722.43|6722.43|6714.7|6714.7|0
1611918600000|2021-01-29 11:10:00|6715.45|6715.45|6719.25|6719.25|6719.25|6719.25|6713.45|6713.45|0
1611918900000|2021-01-29 11:15:00|6717.87|6717.87|6714.34|6714.34|6725.31|6725.31|6714.34|6714.34|0
1611919200000|2021-01-29 11:20:00|6715.72|6715.72|6726.16|6726.16|6726.16|6726.16|6714.96|6714.96|0
1611919500000|2021-01-29 11:25:00|6726.57|6726.57|6724.43|6724.43|6731.2|6731.2|6724.23|6724.23|0
1611919800000|2021-01-29 11:30:00|6724.32|6724.32|6728.5|6728.5|6733.84|6733.84|6720.97|6720.97|0
1611920100000|2021-01-29 11:35:00|6729.88|6729.88|6743.5|6743.5|6752.08|6752.08|6729.88|6729.88|0
1611920400000|2021-01-29 11:40:00|6743.09|6743.09|6743.11|6743.11|6744.58|6744.58|6739.71|6739.71|0
1611920700000|2021-01-29 11:45:00|6741.74|6741.74|6726.99|6726.99|6741.95|6741.95|6726.99|6726.99|0
1611921000000|2021-01-29 11:50:00|6727.61|6727.61|6724.49|6724.49|6729.62|6729.62|6723.15|6723.15|0
1611921300000|2021-01-29 11:55:00|6724.08|6724.08|6721.43|6721.43|6724.08|6724.08|6717.14|6717.14|0
1611921600000|2021-01-29 12:00:00|6718.73|6718.73|6720.96|6720.96|6726.76|6726.76|6718.73|6718.73|0
1611921900000|2021-01-29 12:05:00|6721.37|6721.37|6722.67|6722.67|6723.49|6723.49|6714.44|6714.44|0
1611922200000|2021-01-29 12:10:00|6719.91|6719.91|6717.5|6717.5|6719.91|6719.91|6712.43|6712.43|0
1611922500000|2021-01-29 12:15:00|6717.08|6717.08|6713.35|6713.35|6719.49|6719.49|6713.23|6713.23|0
1611922800000|2021-01-29 12:20:00|6713.76|6713.76|6715.58|6715.58|6719.14|6719.14|6713.64|6713.64|0
1611923100000|2021-01-29 12:25:00|6715.17|6715.17|6712.07|6712.07|6715.17|6715.17|6710.81|6710.81|0
1611923400000|2021-01-29 12:30:00|6710.69|6710.69|6705.78|6705.78|6712.59|6712.59|6704.81|6704.81|0
1611923700000|2021-01-29 12:35:00|6705.15|6705.15|6694|6694|6705.15|6705.15|6691.24|6691.24|0
1611924000000|2021-01-29 12:40:00|6692.62|6692.62|6690.85|6690.85|6692.62|6692.62|6688.26|6688.26|0
1611924300000|2021-01-29 12:45:00|6693.61|6693.61|6682.83|6682.83|6697.73|6697.73|6682.83|6682.83|0
1611924600000|2021-01-29 12:50:00|6682.94|6682.94|6682.02|6682.02|6685.7|6685.7|6678.74|6678.74|0
1611924900000|2021-01-29 12:55:00|6680.77|6680.77|6672.3|6672.3|6687.02|6687.02|6672.3|6672.3|0
1611925200000|2021-01-29 13:00:00|6673.13|6673.13|6643.64|6643.64|6682.42|6682.42|6620.02|6620.02|0
1611925500000|2021-01-29 13:05:00|6643.02|6643.02|6634.7|6634.7|6643.02|6643.02|6622.08|6622.08|0
1611925800000|2021-01-29 13:10:00|6636.08|6636.08|6642.28|6642.28|6642.28|6642.28|6623.2|6623.2|0
1611926100000|2021-01-29 13:15:00|6642.7|6642.7|6631.71|6631.71|6660.23|6660.23|6631.71|6631.71|0
1611926400000|2021-01-29 13:20:00|6630.33|6630.33|6632.8|6632.8|6635.21|6635.21|6622.61|6622.61|0
1611926700000|2021-01-29 13:25:00|6632.38|6632.38|6633.21|6633.21|6633.83|6633.83|6627.16|6627.16|0
1611927000000|2021-01-29 13:30:00|6631.83|6631.83|6637.83|6637.83|6643.66|6643.66|6631.83|6631.83|0
1611927300000|2021-01-29 13:35:00|6639.21|6639.21|6642.95|6642.95|6652.44|6652.44|6632.88|6632.88|0
1611927600000|2021-01-29 13:40:00|6644.32|6644.32|6662.02|6662.02|6666.03|6666.03|6644.32|6644.32|0
1611927900000|2021-01-29 13:45:00|6661.61|6661.61|6686.97|6686.97|6686.97|6686.97|6657.32|6657.32|0
1611928200000|2021-01-29 13:50:00|6686.55|6686.55|6668.99|6668.99|6686.55|6686.55|6668.25|6668.25|0
1611928500000|2021-01-29 13:55:00|6664.85|6664.85|6679.52|6679.52|6680.9|6680.9|6662.1|6662.1|0
1611928800000|2021-01-29 14:00:00|6678.89|6678.89|6668.28|6668.28|6683.84|6683.84|6663.14|6663.14|0
1611929100000|2021-01-29 14:05:00|6672.41|6672.41|6656.42|6656.42|6675.45|6675.45|6655.04|6655.04|0
1611929400000|2021-01-29 14:10:00|6653.66|6653.66|6667.06|6667.06|6667.89|6667.89|6644.69|6644.69|0
1611929700000|2021-01-29 14:15:00|6666.44|6666.44|6655.88|6655.88|6666.44|6666.44|6649|6649|0
1611930000000|2021-01-29 14:20:00|6657.25|6657.25|6663.58|6663.58|6667.04|6667.04|6657.25|6657.25|0
1611930300000|2021-01-29 14:25:00|6662.2|6662.2|6673.92|6673.92|6678.88|6678.88|6659.79|6659.79|0
1611930600000|2021-01-29 14:30:00|6674.03|6674.03|6669.66|6669.66|6685.81|6685.81|6656.66|6656.66|0
1611930900000|2021-01-29 14:35:00|6670.08|6670.08|6639.76|6639.76|6670.08|6670.08|6639.07|6639.07|0
1611931200000|2021-01-29 14:40:00|6639.07|6639.07|6646.4|6646.4|6646.4|6646.4|6636.21|6636.21|0
1611931500000|2021-01-29 14:45:00|6645.02|6645.02|6645.61|6645.61|6657.2|6657.2|6642.94|6642.94|0
1611931800000|2021-01-29 14:50:00|6644.37|6644.37|6617.57|6617.57|6644.37|6644.37|6614.06|6614.06|0
1611932100000|2021-01-29 14:55:00|6617.98|6617.98|6652.03|6652.03|6669.92|6669.92|6617.98|6617.98|0
1611932400000|2021-01-29 15:00:00|6651.2|6651.2|6667.25|6667.25|6667.25|6667.25|6647.98|6647.98|0
1611932700000|2021-01-29 15:05:00|6667.66|6667.66|6674.83|6674.83|6674.83|6674.83|6655.58|6655.58|0
1611933000000|2021-01-29 15:10:00|6674.41|6674.41|6671.95|6671.95|6686.58|6686.58|6669.39|6669.39|0
1611933300000|2021-01-29 15:15:00|6673.33|6673.33|6664.48|6664.48|6680.35|6680.35|6661.2|6661.2|0
1611933600000|2021-01-29 15:20:00|6664.07|6664.07|6669.54|6669.54|6676.83|6676.83|6663.32|6663.32|0
1611933900000|2021-01-29 15:25:00|6670.16|6670.16|6664.19|6664.19|6670.99|6670.99|6662.58|6662.58|0
1611934200000|2021-01-29 15:30:00|6664.61|6664.61|6678.28|6678.28|6680.27|6680.27|6664.61|6664.61|0
1611934500000|2021-01-29 15:35:00|6676.9|6676.9|6664.06|6664.06|6676.9|6676.9|6664.06|6664.06|0
1611934800000|2021-01-29 15:40:00|6664|6664|6661.94|6661.94|6664.06|6664.06|6654.4|6654.4|0
1611935100000|2021-01-29 15:45:00|6661.32|6661.32|6672.63|6672.63|6673.06|6673.06|6660.9|6660.9|0
1611935400000|2021-01-29 15:50:00|6672|6672|6662.37|6662.37|6673.99|6673.99|6662.37|6662.37|0
1611935700000|2021-01-29 15:55:00|6665.13|6665.13|6670.62|6670.62|6671.04|6671.04|6660.81|6660.81|0
1611936000000|2021-01-29 16:00:00|6670|6670|6655.87|6655.87|6671.27|6671.27|6652.95|6652.95|0
1611936300000|2021-01-29 16:05:00|6658.63|6658.63|6658.52|6658.52|6662.68|6662.68|6651.74|6651.74|0
1611936600000|2021-01-29 16:10:00|6657.89|6657.89|6646.81|6646.81|6657.89|6657.89|6645.4|6645.4|0
1611936900000|2021-01-29 16:15:00|6645.98|6645.98|6644.77|6644.77|6648.25|6648.25|6639.29|6639.29|0
1611937200000|2021-01-29 16:20:00|6644.88|6644.88|6640.32|6640.32|6645.1|6645.1|6635.09|6635.09|0
1611937500000|2021-01-29 16:25:00|6638.94|6638.94|6618.73|6618.73|6645.09|6645.09|6614.53|6614.53|0
1612167300000|2021-02-01 08:15:00|6590.02|6590.02|6615.47|6615.47|6618.1|6618.1|6580.49|6580.49|0
1612167600000|2021-02-01 08:20:00|6614.23|6614.23|6620.95|6620.95|6634.49|6634.49|6603.32|6603.32|0
1612167900000|2021-02-01 08:25:00|6619.57|6619.57|6613.01|6613.01|6622.45|6622.45|6604.93|6604.93|0
1612168200000|2021-02-01 08:30:00|6617.14|6617.14|6609.19|6609.19|6629.02|6629.02|6609.19|6609.19|0
1612168500000|2021-02-01 08:35:00|6608.77|6608.77|6613.16|6613.16|6613.16|6613.16|6590.22|6590.22|0
1612168800000|2021-02-01 08:40:00|6614.54|6614.54|6624.99|6624.99|6624.99|6624.99|6609.7|6609.7|0
1612169100000|2021-02-01 08:45:00|6626.37|6626.37|6628.68|6628.68|6633.09|6633.09|6623.01|6623.01|0
1612169400000|2021-02-01 08:50:00|6631.85|6631.85|6636.19|6636.19|6636.19|6636.19|6626.67|6626.67|0
1612169700000|2021-02-01 08:55:00|6636.31|6636.31|6636.9|6636.9|6638.06|6638.06|6631.04|6631.04|0
1612170000000|2021-02-01 09:00:00|6635.52|6635.52|6634.27|6634.27|6635.52|6635.52|6627.09|6627.09|0
1612170300000|2021-02-01 09:05:00|6634.89|6634.89|6632.28|6632.28|6636.27|6636.27|6625.74|6625.74|0
1612170600000|2021-02-01 09:10:00|6633.66|6633.66|6635.63|6635.63|6639.4|6639.4|6633.66|6633.66|0
1612170900000|2021-02-01 09:15:00|6634.25|6634.25|6638.4|6638.4|6644.35|6644.35|6632.55|6632.55|0
1612171200000|2021-02-01 09:20:00|6638.82|6638.82|6647.93|6647.93|6650.25|6650.25|6638.82|6638.82|0
1612171500000|2021-02-01 09:25:00|6648.04|6648.04|6639.93|6639.93|6654.93|6654.93|6639.03|6639.03|0
1612171800000|2021-02-01 09:30:00|6640.56|6640.56|6654.85|6654.85|6656.23|6656.23|6639.3|6639.3|0
1612172100000|2021-02-01 09:35:00|6654.23|6654.23|6633.72|6633.72|6655.61|6655.61|6633.56|6633.56|0
1612172400000|2021-02-01 09:40:00|6634.54|6634.54|6632.14|6632.14|6635.79|6635.79|6627.72|6627.72|0
1612172700000|2021-02-01 09:45:00|6632.77|6632.77|6632.02|6632.02|6635.39|6635.39|6628.65|6628.65|0
1612173000000|2021-02-01 09:50:00|6632.65|6632.65|6630.11|6630.11|6636.23|6636.23|6630.11|6630.11|0
1612173300000|2021-02-01 09:55:00|6630.52|6630.52|6633.67|6633.67|6633.9|6633.9|6630.1|6630.1|0
1612173600000|2021-02-01 10:00:00|6633.04|6633.04|6636.31|6636.31|6636.86|6636.86|6628.72|6628.72|0
1612173900000|2021-02-01 10:05:00|6635.89|6635.89|6649.07|6649.07|6653.53|6653.53|6635.89|6635.89|0
1612174200000|2021-02-01 10:10:00|6649.7|6649.7|6661.16|6661.16|6662.54|6662.54|6649.7|6649.7|0
1612174500000|2021-02-01 10:15:00|6660.75|6660.75|6674.27|6674.27|6674.27|6674.27|6660.75|6660.75|0
1612174800000|2021-02-01 10:20:00|6675.65|6675.65|6682.28|6682.28|6683.66|6683.66|6675.65|6675.65|0
1612175100000|2021-02-01 10:25:00|6683.66|6683.66|6692.61|6692.61|6695.39|6695.39|6683.66|6683.66|0
1612175400000|2021-02-01 10:30:00|6693.23|6693.23|6699.49|6699.49|6700.04|6700.04|6690.59|6690.59|0
1612175700000|2021-02-01 10:35:00|6700.87|6700.87|6690.26|6690.26|6702.67|6702.67|6690.26|6690.26|0
1612176000000|2021-02-01 10:40:00|6691.64|6691.64|6682.95|6682.95|6697.44|6697.44|6682.27|6682.27|0
1612176300000|2021-02-01 10:45:00|6681.57|6681.57|6675.06|6675.06|6681.86|6681.86|6673.68|6673.68|0
1612176600000|2021-02-01 10:50:00|6675.68|6675.68|6668.94|6668.94|6678.44|6678.44|6668.51|6668.51|0
1612176900000|2021-02-01 10:55:00|6669.36|6669.36|6662.98|6662.98|6670.73|6670.73|6659.17|6659.17|0
1612177200000|2021-02-01 11:00:00|6663.03|6663.03|6662.79|6662.79|6669.14|6669.14|6661.55|6661.55|0
1612177500000|2021-02-01 11:05:00|6664.17|6664.17|6668.89|6668.89|6672.9|6672.9|6664.17|6664.17|0
1612177800000|2021-02-01 11:10:00|6666.89|6666.89|6673.82|6673.82|6674.45|6674.45|6663.73|6663.73|0
1612178100000|2021-02-01 11:15:00|6673.93|6673.93|6680.58|6680.58|6690.23|6690.23|6673.18|6673.18|0
1612178400000|2021-02-01 11:20:00|6681.95|6681.95|6687.98|6687.98|6693.64|6693.64|6681.95|6681.95|0
1612178700000|2021-02-01 11:25:00|6688.39|6688.39|6695.02|6695.02|6697.02|6697.02|6684.7|6684.7|0
1612179000000|2021-02-01 11:30:00|6697.77|6697.77|6703.21|6703.21|6712.92|6712.92|6697.77|6697.77|0
1612179300000|2021-02-01 11:35:00|6701.83|6701.83|6706.72|6706.72|6709.82|6709.82|6700.68|6700.68|0
1612179600000|2021-02-01 11:40:00|6705.35|6705.35|6701.91|6701.91|6707.94|6707.94|6700.83|6700.83|0
1612179900000|2021-02-01 11:45:00|6703.28|6703.28|6698.63|6698.63|6706.61|6706.61|6698.63|6698.63|0
1612180200000|2021-02-01 11:50:00|6698.51|6698.51|6697.3|6697.3|6704.94|6704.94|6697.3|6697.3|0
1612180500000|2021-02-01 11:55:00|6696.48|6696.48|6677.13|6677.13|6696.48|6696.48|6677.13|6677.13|0
1612180800000|2021-02-01 12:00:00|6679.88|6679.88|6671.21|6671.21|6681.72|6681.72|6670.86|6670.86|0
1612181100000|2021-02-01 12:05:00|6672.59|6672.59|6680.45|6680.45|6682.83|6682.83|6672.59|6672.59|0
1612181400000|2021-02-01 12:10:00|6680.86|6680.86|6681.96|6681.96|6684.9|6684.9|6680.01|6680.01|0
1612181700000|2021-02-01 12:15:00|6682.58|6682.58|6683.04|6683.04|6686.53|6686.53|6682.58|6682.58|0
1612182000000|2021-02-01 12:20:00|6684.42|6684.42|6689.02|6689.02|6690.27|6690.27|6684.07|6684.07|0
1612182300000|2021-02-01 12:25:00|6689.84|6689.84|6695.19|6695.19|6695.19|6695.19|6689.84|6689.84|0
1612182600000|2021-02-01 12:30:00|6695.31|6695.31|6695.1|6695.1|6696.16|6696.16|6691.09|6691.09|0
1612182900000|2021-02-01 12:35:00|6695.21|6695.21|6709.08|6709.08|6709.19|6709.19|6692.46|6692.46|0
1612183200000|2021-02-01 12:40:00|6708.96|6708.96|6716.01|6716.01|6717.91|6717.91|6704.95|6704.95|0
1612183500000|2021-02-01 12:45:00|6716.64|6716.64|6713.63|6713.63|6718.71|6718.71|6713.47|6713.47|0
1612183800000|2021-02-01 12:50:00|6713.01|6713.01|6707.8|6707.8|6715.71|6715.71|6707.28|6707.28|0
1612184100000|2021-02-01 12:55:00|6708.03|6708.03|6709.43|6709.43|6709.51|6709.51|6703.19|6703.19|0
1612184400000|2021-02-01 13:00:00|6709.66|6709.66|6709.04|6709.04|6711.45|6711.45|6708.41|6708.41|0
1612184700000|2021-02-01 13:05:00|6709.66|6709.66|6702.31|6702.31|6711.96|6711.96|6699.02|6699.02|0
1612185000000|2021-02-01 13:10:00|6701.89|6701.89|6691.54|6691.54|6701.89|6701.89|6691.54|6691.54|0
1612185300000|2021-02-01 13:15:00|6690.16|6690.16|6682.33|6682.33|6692.92|6692.92|6680.95|6680.95|0
1612185600000|2021-02-01 13:20:00|6683.71|6683.71|6677.8|6677.8|6683.71|6683.71|6674.97|6674.97|0
1612185900000|2021-02-01 13:25:00|6676.55|6676.55|6666|6666|6676.55|6676.55|6666|6666|0
1612186200000|2021-02-01 13:30:00|6666.23|6666.23|6667.09|6667.09|6672.77|6672.77|6665.71|6665.71|0
1612186500000|2021-02-01 13:35:00|6667.71|6667.71|6667.89|6667.89|6670.15|6670.15|6665.5|6665.5|0
1612186800000|2021-02-01 13:40:00|6668.31|6668.31|6676.81|6676.81|6676.81|6676.81|6666.43|6666.43|0
1612187100000|2021-02-01 13:45:00|6678.47|6678.47|6675.27|6675.27|6678.57|6678.57|6673.78|6673.78|0
1612187400000|2021-02-01 13:50:00|6675.9|6675.9|6666.45|6666.45|6677.17|6677.17|6666.45|6666.45|0
1612187700000|2021-02-01 13:55:00|6666.87|6666.87|6679.38|6679.38|6679.38|6679.38|6666.12|6666.12|0
1612188000000|2021-02-01 14:00:00|6679.49|6679.49|6666.77|6666.77|6680.53|6680.53|6663.94|6663.94|0
1612188300000|2021-02-01 14:05:00|6666.83|6666.83|6670.72|6670.72|6673.14|6673.14|6666.83|6666.83|0
1612188600000|2021-02-01 14:10:00|6670.83|6670.83|6674.08|6674.08|6674.49|6674.49|6669.93|6669.93|0
1612188900000|2021-02-01 14:15:00|6673.67|6673.67|6678.02|6678.02|6678.02|6678.02|6669.23|6669.23|0
1612189200000|2021-02-01 14:20:00|6676.76|6676.76|6674.08|6674.08|6676.76|6676.76|6672.22|6672.22|0
1612189500000|2021-02-01 14:25:00|6675.46|6675.46|6677.89|6677.89|6679.76|6679.76|6673.69|6673.69|0
1612189800000|2021-02-01 14:30:00|6677.47|6677.47|6663.39|6663.39|6679.33|6679.33|6663.39|6663.39|0
1612190100000|2021-02-01 14:35:00|6663.8|6663.8|6653.05|6653.05|6672.32|6672.32|6652.63|6652.63|0
1612190400000|2021-02-01 14:40:00|6654.43|6654.43|6659.59|6659.59|6663.11|6663.11|6649.88|6649.88|0
1612190700000|2021-02-01 14:45:00|6660.63|6660.63|6655.34|6655.34|6660.86|6660.86|6647.64|6647.64|0
1612191000000|2021-02-01 14:50:00|6656.72|6656.72|6630.65|6630.65|6658.27|6658.27|6630.65|6630.65|0
1612191300000|2021-02-01 14:55:00|6631.27|6631.27|6642.06|6642.06|6642.06|6642.06|6631.27|6631.27|0
1612191600000|2021-02-01 15:00:00|6641.65|6641.65|6639.17|6639.17|6645.74|6645.74|6634.43|6634.43|0
1612191900000|2021-02-01 15:05:00|6640.55|6640.55|6634.59|6634.59|6640.98|6640.98|6634.59|6634.59|0
1612192200000|2021-02-01 15:10:00|6634.36|6634.36|6649.09|6649.09|6650.68|6650.68|6626.14|6626.14|0
1612192500000|2021-02-01 15:15:00|6647.71|6647.71|6649.49|6649.49|6653.75|6653.75|6645.24|6645.24|0
1612192800000|2021-02-01 15:20:00|6649.9|6649.9|6660.14|6660.14|6660.14|6660.14|6649.9|6649.9|0
1612193100000|2021-02-01 15:25:00|6659.98|6659.98|6656.02|6656.02|6662.32|6662.32|6654.63|6654.63|0
1612193400000|2021-02-01 15:30:00|6655.91|6655.91|6663.66|6663.66|6663.81|6663.81|6655.91|6655.91|0
1612193700000|2021-02-01 15:35:00|6663.78|6663.78|6650.43|6650.43|6664.82|6664.82|6647.67|6647.67|0
1612194000000|2021-02-01 15:40:00|6650.84|6650.84|6649.33|6649.33|6655.75|6655.75|6649.33|6649.33|0
1612194300000|2021-02-01 15:45:00|6650.58|6650.58|6648.96|6648.96|6656.23|6656.23|6648.33|6648.33|0
1612194600000|2021-02-01 15:50:00|6650.33|6650.33|6653.25|6653.25|6660|6660|6650.11|6650.11|0
1612194900000|2021-02-01 15:55:00|6653.14|6653.14|6653.06|6653.06|6658.62|6658.62|6651.26|6651.26|0
1612195200000|2021-02-01 16:00:00|6651.68|6651.68|6661.35|6661.35|6661.7|6661.7|6645.94|6645.94|0
1612195500000|2021-02-01 16:05:00|6661.98|6661.98|6659.88|6659.88|6670.21|6670.21|6659.02|6659.02|0
1612195800000|2021-02-01 16:10:00|6660.5|6660.5|6648.54|6648.54|6664.6|6664.6|6648.35|6648.35|0
1612196100000|2021-02-01 16:15:00|6648.65|6648.65|6657.48|6657.48|6662.11|6662.11|6648.14|6648.14|0
1612196400000|2021-02-01 16:20:00|6658.86|6658.86|6674.92|6674.92|6676.25|6676.25|6658.86|6658.86|0
1612196700000|2021-02-01 16:25:00|6673.54|6673.54|6666.46|6666.46|6686.86|6686.86|6666.46|6666.46|0
1612253700000|2021-02-02 08:15:00|6725.42|6725.42|6739.75|6739.75|6743.95|6743.95|6709.11|6709.11|0
1612254000000|2021-02-02 08:20:00|6739.34|6739.34|6745.05|6745.05|6760.01|6760.01|6739.34|6739.34|0
1612254300000|2021-02-02 08:25:00|6744.64|6744.64|6735.84|6735.84|6744.64|6744.64|6727.27|6727.27|0
1612254600000|2021-02-02 08:30:00|6735.01|6735.01|6745.68|6745.68|6751.88|6751.88|6734.19|6734.19|0
1612254900000|2021-02-02 08:35:00|6746.1|6746.1|6737.82|6737.82|6746.72|6746.72|6733.57|6733.57|0
1612255200000|2021-02-02 08:40:00|6737.41|6737.41|6736.68|6736.68|6739.38|6739.38|6726.44|6726.44|0
1612255500000|2021-02-02 08:45:00|6737.09|6737.09|6736.36|6736.36|6741.62|6741.62|6734.03|6734.03|0
1612255800000|2021-02-02 08:50:00|6736.99|6736.99|6736.71|6736.71|6743.33|6743.33|6735.05|6735.05|0
1612256100000|2021-02-02 08:55:00|6734.84|6734.84|6768.39|6768.39|6771.51|6771.51|6734.84|6734.84|0
1612256400000|2021-02-02 09:00:00|6768.28|6768.28|6771.63|6771.63|6778.94|6778.94|6766.02|6766.02|0
1612256700000|2021-02-02 09:05:00|6770.37|6770.37|6784.73|6784.73|6785.14|6785.14|6770.25|6770.25|0
1612257000000|2021-02-02 09:10:00|6784.31|6784.31|6804.3|6804.3|6807.68|6807.68|6783.69|6783.69|0
1612257300000|2021-02-02 09:15:00|6803.05|6803.05|6796.91|6796.91|6805.77|6805.77|6796.91|6796.91|0
1612257600000|2021-02-02 09:20:00|6796.29|6796.29|6804.23|6804.23|6806.52|6806.52|6793.91|6793.91|0
1612257900000|2021-02-02 09:25:00|6803.82|6803.82|6818.21|6818.21|6818.21|6818.21|6796.85|6796.85|0
1612258200000|2021-02-02 09:30:00|6819.58|6819.58|6808.86|6808.86|6824.64|6824.64|6808.86|6808.86|0
1612258500000|2021-02-02 09:35:00|6806.1|6806.1|6806.12|6806.12|6813.51|6813.51|6805.69|6805.69|0
1612258800000|2021-02-02 09:40:00|6805.3|6805.3|6813.95|6813.95|6815.33|6815.33|6798.88|6798.88|0
1612259100000|2021-02-02 09:45:00|6814.37|6814.37|6831.1|6831.1|6831.1|6831.1|6812.39|6812.39|0
1612259400000|2021-02-02 09:50:00|6831.73|6831.73|6832.04|6832.04|6838.15|6838.15|6828.89|6828.89|0
1612259700000|2021-02-02 09:55:00|6830.66|6830.66|6825.8|6825.8|6831.01|6831.01|6819.68|6819.68|0
1612260000000|2021-02-02 10:00:00|6825.91|6825.91|6820.4|6820.4|6825.91|6825.91|6816.79|6816.79|0
1612260300000|2021-02-02 10:05:00|6821.78|6821.78|6827.3|6827.3|6829.05|6829.05|6821.78|6821.78|0
1612260600000|2021-02-02 10:10:00|6830.06|6830.06|6810.54|6810.54|6834.93|6834.93|6810.54|6810.54|0
1612260900000|2021-02-02 10:15:00|6811.92|6811.92|6801.04|6801.04|6814.24|6814.24|6799.66|6799.66|0
1612261200000|2021-02-02 10:20:00|6802.42|6802.42|6802|6802|6806.63|6806.63|6800.75|6800.75|0
1612261500000|2021-02-02 10:25:00|6801.38|6801.38|6799.54|6799.54|6806.55|6806.55|6799.17|6799.17|0
1612261800000|2021-02-02 10:30:00|6799.13|6799.13|6798.42|6798.42|6800.62|6800.62|6797.38|6797.38|0
1612262100000|2021-02-02 10:35:00|6798|6798|6796.42|6796.42|6800.83|6800.83|6795.57|6795.57|0
1612262400000|2021-02-02 10:40:00|6795.8|6795.8|6802.25|6802.25|6806.06|6806.06|6795.8|6795.8|0
1612262700000|2021-02-02 10:45:00|6803.63|6803.63|6808.91|6808.91|6809.88|6809.88|6803.63|6803.63|0
1612263000000|2021-02-02 10:50:00|6809.19|6809.19|6805.45|6805.45|6810.9|6810.9|6805.45|6805.45|0
1612263300000|2021-02-02 10:55:00|6804.82|6804.82|6803.7|6803.7|6812.84|6812.84|6803.7|6803.7|0
1612263600000|2021-02-02 11:00:00|6803.07|6803.07|6789.68|6789.68|6803.7|6803.7|6788.3|6788.3|0
1612263900000|2021-02-02 11:05:00|6789.05|6789.05|6797.36|6797.36|6798.74|6798.74|6786.1|6786.1|0
1612264200000|2021-02-02 11:10:00|6797.77|6797.77|6791.99|6791.99|6799.56|6799.56|6791.99|6791.99|0
1612264500000|2021-02-02 11:15:00|6790.61|6790.61|6799.86|6799.86|6799.86|6799.86|6786.19|6786.19|0
1612264800000|2021-02-02 11:20:00|6799.97|6799.97|6795.44|6795.44|6800.05|6800.05|6795.44|6795.44|0
1612265100000|2021-02-02 11:25:00|6794.06|6794.06|6787.23|6787.23|6794.06|6794.06|6785.85|6785.85|0
1612265400000|2021-02-02 11:30:00|6786.81|6786.81|6780.58|6780.58|6787.44|6787.44|6779.54|6779.54|0
1612265700000|2021-02-02 11:35:00|6780.17|6780.17|6762.72|6762.72|6780.17|6780.17|6762.72|6762.72|0
1612266000000|2021-02-02 11:40:00|6763.13|6763.13|6777.64|6777.64|6777.64|6777.64|6762.09|6762.09|0
1612266300000|2021-02-02 11:45:00|6778.05|6778.05|6772.06|6772.06|6779.84|6779.84|6771.1|6771.1|0
1612266600000|2021-02-02 11:50:00|6770.68|6770.68|6762.89|6762.89|6772.06|6772.06|6762.89|6762.89|0
1612266900000|2021-02-02 11:55:00|6763.3|6763.3|6749.25|6749.25|6763.3|6763.3|6749.25|6749.25|0
1612267200000|2021-02-02 12:00:00|6749.66|6749.66|6758.8|6758.8|6758.8|6758.8|6749.25|6749.25|0
1612267500000|2021-02-02 12:05:00|6758.17|6758.17|6764.7|6764.7|6764.84|6764.84|6757.14|6757.14|0
1612267800000|2021-02-02 12:10:00|6765.33|6765.33|6755.13|6755.13|6765.33|6765.33|6755.13|6755.13|0
1612268100000|2021-02-02 12:15:00|6754.72|6754.72|6752.72|6752.72|6757.03|6757.03|6748.27|6748.27|0
1612268400000|2021-02-02 12:20:00|6752.1|6752.1|6758.19|6758.19|6758.19|6758.19|6750.09|6750.09|0
1612268700000|2021-02-02 12:25:00|6757.56|6757.56|6757.62|6757.62|6760.98|6760.98|6754.48|6754.48|0
1612269000000|2021-02-02 12:30:00|6756.79|6756.79|6754.81|6754.81|6757.57|6757.57|6750.53|6750.53|0
1612269300000|2021-02-02 12:35:00|6753.56|6753.56|6749.57|6749.57|6760.23|6760.23|6748.2|6748.2|0
1612269600000|2021-02-02 12:40:00|6749.99|6749.99|6752.07|6752.07|6753.73|6753.73|6749.99|6749.99|0
1612269900000|2021-02-02 12:45:00|6751.65|6751.65|6753.17|6753.17|6753.24|6753.24|6742.42|6742.42|0
1612270200000|2021-02-02 12:50:00|6751.38|6751.38|6764.1|6764.1|6764.1|6764.1|6749.59|6749.59|0
1612270500000|2021-02-02 12:55:00|6763.69|6763.69|6764.34|6764.34|6767.02|6767.02|6761.88|6761.88|0
1612270800000|2021-02-02 13:00:00|6765.72|6765.72|6760.31|6760.31|6765.72|6765.72|6759.79|6759.79|0
1612271100000|2021-02-02 13:05:00|6759.69|6759.69|6766.94|6766.94|6768.85|6768.85|6756.94|6756.94|0
1612271400000|2021-02-02 13:10:00|6767.36|6767.36|6770.39|6770.39|6773.85|6773.85|6767.36|6767.36|0
1612271700000|2021-02-02 13:15:00|6769.02|6769.02|6766.98|6766.98|6770.84|6770.84|6765.22|6765.22|0
1612272000000|2021-02-02 13:20:00|6765.6|6765.6|6768.98|6768.98|6769.39|6769.39|6763.69|6763.69|0
1612272300000|2021-02-02 13:25:00|6768.57|6768.57|6771.04|6771.04|6775.71|6775.71|6768.33|6768.33|0
1612272600000|2021-02-02 13:30:00|6770.51|6770.51|6769.54|6769.54|6770.51|6770.51|6767.35|6767.35|0
1612272900000|2021-02-02 13:35:00|6772.29|6772.29|6774.76|6774.76|6778.23|6778.23|6769.12|6769.12|0
1612273200000|2021-02-02 13:40:00|6773.38|6773.38|6774.38|6774.38|6775.42|6775.42|6765.87|6765.87|0
1612273500000|2021-02-02 13:45:00|6773.97|6773.97|6783.16|6783.16|6783.16|6783.16|6772.18|6772.18|0
1612273800000|2021-02-02 13:50:00|6784.54|6784.54|6776.21|6776.21|6786.14|6786.14|6772.65|6772.65|0
1612274100000|2021-02-02 13:55:00|6776.84|6776.84|6771.82|6771.82|6777.99|6777.99|6771.82|6771.82|0
1612274400000|2021-02-02 14:00:00|6772.23|6772.23|6774.37|6774.37|6775.94|6775.94|6769.54|6769.54|0
1612274700000|2021-02-02 14:05:00|6775.75|6775.75|6763.61|6763.61|6775.75|6775.75|6763.61|6763.61|0
1612275000000|2021-02-02 14:10:00|6764.99|6764.99|6767.73|6767.73|6770.26|6770.26|6762.12|6762.12|0
1612275300000|2021-02-02 14:15:00|6769.11|6769.11|6765.48|6765.48|6772.9|6772.9|6764.46|6764.46|0
1612275600000|2021-02-02 14:20:00|6765.6|6765.6|6775.98|6775.98|6779.56|6779.56|6765.4|6765.4|0
1612275900000|2021-02-02 14:25:00|6776.39|6776.39|6787.61|6787.61|6787.87|6787.87|6775.82|6775.82|0
1612276200000|2021-02-02 14:30:00|6787.2|6787.2|6789.49|6789.49|6790.87|6790.87|6772.92|6772.92|0
1612276500000|2021-02-02 14:35:00|6790.74|6790.74|6789.7|6789.7|6800.96|6800.96|6786.96|6786.96|0
1612276800000|2021-02-02 14:40:00|6790.11|6790.11|6783.8|6783.8|6792.72|6792.72|6779.54|6779.54|0
1612277100000|2021-02-02 14:45:00|6782.97|6782.97|6782.63|6782.63|6787.03|6787.03|6774.66|6774.66|0
1612277400000|2021-02-02 14:50:00|6783.26|6783.26|6777.04|6777.04|6787.36|6787.36|6776.41|6776.41|0
1612277700000|2021-02-02 14:55:00|6776.81|6776.81|6782.93|6782.93|6785.69|6785.69|6776.81|6776.81|0
1612278000000|2021-02-02 15:00:00|6785.69|6785.69|6770.28|6770.28|6787.18|6787.18|6770.28|6770.28|0
1612278300000|2021-02-02 15:05:00|6770.17|6770.17|6755.37|6755.37|6773.41|6773.41|6755.37|6755.37|0
1612278600000|2021-02-02 15:10:00|6758.13|6758.13|6766.61|6766.61|6773.03|6773.03|6758.13|6758.13|0
1612278900000|2021-02-02 15:15:00|6767.23|6767.23|6782.11|6782.11|6782.11|6782.11|6767.01|6767.01|0
1612279200000|2021-02-02 15:20:00|6782.33|6782.33|6784.44|6784.44|6796.94|6796.94|6781.89|6781.89|0
1612279500000|2021-02-02 15:25:00|6783.06|6783.06|6773.73|6773.73|6784.11|6784.11|6771.81|6771.81|0
1612279800000|2021-02-02 15:30:00|6773.1|6773.1|6780.74|6780.74|6790.86|6790.86|6773.1|6773.1|0
1612280100000|2021-02-02 15:35:00|6779.91|6779.91|6776.66|6776.66|6779.91|6779.91|6771.29|6771.29|0
1612280400000|2021-02-02 15:40:00|6776.24|6776.24|6767.91|6767.91|6782|6782|6766.53|6766.53|0
1612280700000|2021-02-02 15:45:00|6768.95|6768.95|6798.82|6798.82|6801.45|6801.45|6768.54|6768.54|0
1612281000000|2021-02-02 15:50:00|6799.05|6799.05|6794.29|6794.29|6801.89|6801.89|6791.95|6791.95|0
1612281300000|2021-02-02 15:55:00|6793.67|6793.67|6789.72|6789.72|6793.67|6793.67|6786.49|6786.49|0
1612281600000|2021-02-02 16:00:00|6789.31|6789.31|6794.38|6794.38|6796.78|6796.78|6787.93|6787.93|0
1612281900000|2021-02-02 16:05:00|6793.55|6793.55|6780.78|6780.78|6793.97|6793.97|6780.37|6780.37|0
1612282200000|2021-02-02 16:10:00|6783.54|6783.54|6809.22|6809.22|6809.61|6809.61|6783.54|6783.54|0
1612282500000|2021-02-02 16:15:00|6808.39|6808.39|6813.39|6813.39|6813.61|6813.61|6804.95|6804.95|0
1612282800000|2021-02-02 16:20:00|6813.5|6813.5|6798.31|6798.31|6813.5|6813.5|6792.13|6792.13|0
1612283100000|2021-02-02 16:25:00|6798.42|6798.42|6795.91|6795.91|6807.55|6807.55|6792.55|6792.55|0
1612340100000|2021-02-03 08:15:00|6921.65|6921.65|6902.1|6902.1|6925.03|6925.03|6900.89|6900.89|0
1612340400000|2021-02-03 08:20:00|6897.96|6897.96|6896.6|6896.6|6907.31|6907.31|6888.53|6888.53|0
1612340700000|2021-02-03 08:25:00|6897.85|6897.85|6907.62|6907.62|6917.92|6917.92|6894.34|6894.34|0
1612341000000|2021-02-03 08:30:00|6906.79|6906.79|6921.3|6921.3|6924.68|6924.68|6905.74|6905.74|0
1612341300000|2021-02-03 08:35:00|6920.06|6920.06|6907.03|6907.03|6922.77|6922.77|6904.92|6904.92|0
1612341600000|2021-02-03 08:40:00|6907.86|6907.86|6907.04|6907.04|6913.6|6913.6|6901.62|6901.62|0
1612341900000|2021-02-03 08:45:00|6906.62|6906.62|6898.12|6898.12|6906.62|6906.62|6892.19|6892.19|0
1612342200000|2021-02-03 08:50:00|6896.74|6896.74|6874.24|6874.24|6897.6|6897.6|6874.24|6874.24|0
1612342500000|2021-02-03 08:55:00|6873.83|6873.83|6889.95|6889.95|6894.24|6894.24|6872.99|6872.99|0
1612342800000|2021-02-03 09:00:00|6888.7|6888.7|6865|6865|6888.7|6888.7|6865|6865|0
1612343100000|2021-02-03 09:05:00|6862.25|6862.25|6860.23|6860.23|6862.33|6862.33|6853.72|6853.72|0
1612343400000|2021-02-03 09:10:00|6857.47|6857.47|6865.23|6865.23|6870.69|6870.69|6855.75|6855.75|0
1612343700000|2021-02-03 09:15:00|6864.6|6864.6|6851.3|6851.3|6864.6|6864.6|6846.76|6846.76|0
1612344000000|2021-02-03 09:20:00|6850.67|6850.67|6848.56|6848.56|6850.67|6850.67|6839.66|6839.66|0
1612344300000|2021-02-03 09:25:00|6848.97|6848.97|6848.29|6848.29|6855.32|6855.32|6847.46|6847.46|0
1612344600000|2021-02-03 09:30:00|6848.7|6848.7|6855.01|6855.01|6855.23|6855.23|6847.32|6847.32|0
1612344900000|2021-02-03 09:35:00|6856.88|6856.88|6847.31|6847.31|6858.59|6858.59|6847.31|6847.31|0
1612345200000|2021-02-03 09:40:00|6848.68|6848.68|6850.89|6850.89|6852.48|6852.48|6847.26|6847.26|0
1612345500000|2021-02-03 09:45:00|6853.65|6853.65|6852.57|6852.57|6856.48|6856.48|6850.99|6850.99|0
1612345800000|2021-02-03 09:50:00|6853.95|6853.95|6854.73|6854.73|6860.08|6860.08|6849.03|6849.03|0
1612346100000|2021-02-03 09:55:00|6854.32|6854.32|6851.57|6851.57|6855.99|6855.99|6851.57|6851.57|0
1612346400000|2021-02-03 10:00:00|6851.98|6851.98|6866.3|6866.3|6866.3|6866.3|6851.98|6851.98|0
1612346700000|2021-02-03 10:05:00|6865.48|6865.48|6864.94|6864.94|6875.45|6875.45|6864.23|6864.23|0
1612347000000|2021-02-03 10:10:00|6864.53|6864.53|6867.12|6867.12|6871.02|6871.02|6863.24|6863.24|0
1612347300000|2021-02-03 10:15:00|6866.29|6866.29|6869.04|6869.04|6875.78|6875.78|6865.55|6865.55|0
1612347600000|2021-02-03 10:20:00|6868.41|6868.41|6876.31|6876.31|6876.6|6876.6|6867.4|6867.4|0
1612347900000|2021-02-03 10:25:00|6873.55|6873.55|6876.63|6876.63|6876.63|6876.63|6868.98|6868.98|0
1612348200000|2021-02-03 10:30:00|6877.05|6877.05|6877.11|6877.11|6877.96|6877.96|6873.25|6873.25|0
1612348500000|2021-02-03 10:35:00|6875.73|6875.73|6878.03|6878.03|6878.03|6878.03|6873.31|6873.31|0
1612348800000|2021-02-03 10:40:00|6876.65|6876.65|6880.32|6880.32|6880.32|6880.32|6874.32|6874.32|0
1612349100000|2021-02-03 10:45:00|6880.44|6880.44|6894.92|6894.92|6894.92|6894.92|6880.02|6880.02|0
1612349400000|2021-02-03 10:50:00|6895.75|6895.75|6895.59|6895.59|6906.49|6906.49|6895.59|6895.59|0
1612349700000|2021-02-03 10:55:00|6894.21|6894.21|6899.26|6899.26|6908.46|6908.46|6893.43|6893.43|0
1612350000000|2021-02-03 11:00:00|6899.68|6899.68|6893.58|6893.58|6900.34|6900.34|6890.2|6890.2|0
1612350300000|2021-02-03 11:05:00|6893.75|6893.75|6897.58|6897.58|6897.58|6897.58|6889.11|6889.11|0
1612350600000|2021-02-03 11:10:00|6894.82|6894.82|6889.21|6889.21|6894.82|6894.82|6889.21|6889.21|0
1612350900000|2021-02-03 11:15:00|6889.62|6889.62|6889.39|6889.39|6889.62|6889.62|6886.34|6886.34|0
1612351200000|2021-02-03 11:20:00|6888.01|6888.01|6885.61|6885.61|6892.78|6892.78|6885.61|6885.61|0
1612351500000|2021-02-03 11:25:00|6884.98|6884.98|6878.03|6878.03|6885.28|6885.28|6878.03|6878.03|0
1612351800000|2021-02-03 11:30:00|6877.92|6877.92|6877.02|6877.02|6880.52|6880.52|6875.23|6875.23|0
1612352100000|2021-02-03 11:35:00|6878.4|6878.4|6875.85|6875.85|6879.44|6879.44|6874.82|6874.82|0
1612352400000|2021-02-03 11:40:00|6876.26|6876.26|6880.77|6880.77|6880.98|6880.98|6876.26|6876.26|0
1612352700000|2021-02-03 11:45:00|6883.53|6883.53|6878.92|6878.92|6883.53|6883.53|6877.54|6877.54|0
1612353000000|2021-02-03 11:50:00|6876.16|6876.16|6878.46|6878.46|6879.42|6879.42|6875.13|6875.13|0
1612353300000|2021-02-03 11:55:00|6879.83|6879.83|6890.29|6890.29|6896.7|6896.7|6879.83|6879.83|0
1612353600000|2021-02-03 12:00:00|6890.17|6890.17|6889.83|6889.83|6891.17|6891.17|6881.04|6881.04|0
1612353900000|2021-02-03 12:05:00|6889.41|6889.41|6887.75|6887.75|6898.59|6898.59|6885.95|6885.95|0
1612354200000|2021-02-03 12:10:00|6888.57|6888.57|6888.04|6888.04|6890.58|6890.58|6883.12|6883.12|0
1612354500000|2021-02-03 12:15:00|6887.62|6887.62|6894.37|6894.37|6894.37|6894.37|6886.24|6886.24|0
1612354800000|2021-02-03 12:20:00|6893.96|6893.96|6884.64|6884.64|6894.58|6894.58|6884.64|6884.64|0
1612355100000|2021-02-03 12:25:00|6884.23|6884.23|6892.03|6892.03|6892.03|6892.03|6881.74|6881.74|0
1612355400000|2021-02-03 12:30:00|6889.28|6889.28|6892.24|6892.24|6892.53|6892.53|6886.93|6886.93|0
1612355700000|2021-02-03 12:35:00|6891.83|6891.83|6895.09|6895.09|6896.47|6896.47|6891.41|6891.41|0
1612356000000|2021-02-03 12:40:00|6895.51|6895.51|6890.46|6890.46|6897.51|6897.51|6890.46|6890.46|0
1612356300000|2021-02-03 12:45:00|6890.19|6890.19|6883.15|6883.15|6890.61|6890.61|6883.15|6883.15|0
1612356600000|2021-02-03 12:50:00|6883.57|6883.57|6892.1|6892.1|6892.1|6892.1|6883.57|6883.57|0
1612356900000|2021-02-03 12:55:00|6890.73|6890.73|6884.18|6884.18|6890.73|6890.73|6884.18|6884.18|0
1612357200000|2021-02-03 13:00:00|6883.77|6883.77|6888.98|6888.98|6889.13|6889.13|6882.5|6882.5|0
1612357500000|2021-02-03 13:05:00|6888.36|6888.36|6893.38|6893.38|6893.38|6893.38|6887.32|6887.32|0
1612357800000|2021-02-03 13:10:00|6892.97|6892.97|6877.87|6877.87|6892.97|6892.97|6871.25|6871.25|0
1612358100000|2021-02-03 13:15:00|6877.93|6877.93|6880.4|6880.4|6887.89|6887.89|6877.93|6877.93|0
1612358400000|2021-02-03 13:20:00|6880.81|6880.81|6883.19|6883.19|6884.39|6884.39|6880.81|6880.81|0
1612358700000|2021-02-03 13:25:00|6883.61|6883.61|6879.23|6879.23|6883.61|6883.61|6876.81|6876.81|0
1612359000000|2021-02-03 13:30:00|6877.85|6877.85|6876.08|6876.08|6878.48|6878.48|6875.74|6875.74|0
1612359300000|2021-02-03 13:35:00|6876.9|6876.9|6872.74|6872.74|6878.32|6878.32|6871.19|6871.19|0
1612359600000|2021-02-03 13:40:00|6872.33|6872.33|6876.13|6876.13|6876.2|6876.2|6869.36|6869.36|0
1612359900000|2021-02-03 13:45:00|6877.5|6877.5|6873.28|6873.28|6879.37|6879.37|6873.28|6873.28|0
1612360200000|2021-02-03 13:50:00|6871.9|6871.9|6865.22|6865.22|6871.9|6871.9|6865.22|6865.22|0
1612360500000|2021-02-03 13:55:00|6863.84|6863.84|6863.8|6863.8|6867.71|6867.71|6858.73|6858.73|0
1612360800000|2021-02-03 14:00:00|6862.42|6862.42|6860.55|6860.55|6865.6|6865.6|6860.55|6860.55|0
1612361100000|2021-02-03 14:05:00|6861.92|6861.92|6858.72|6858.72|6865.53|6865.53|6855.1|6855.1|0
1612361400000|2021-02-03 14:10:00|6859.34|6859.34|6860.34|6860.34|6860.96|6860.96|6856.75|6856.75|0
1612361700000|2021-02-03 14:15:00|6859.92|6859.92|6853.65|6853.65|6861.44|6861.44|6850.27|6850.27|0
1612362000000|2021-02-03 14:20:00|6854.28|6854.28|6852.01|6852.01|6854.9|6854.9|6841.06|6841.06|0
1612362300000|2021-02-03 14:25:00|6850.63|6850.63|6857.46|6857.46|6860.5|6860.5|6850.22|6850.22|0
1612362600000|2021-02-03 14:30:00|6858.83|6858.83|6860.88|6860.88|6864.93|6864.93|6855.52|6855.52|0
1612362900000|2021-02-03 14:35:00|6861.29|6861.29|6858.01|6858.01|6863.29|6863.29|6851.73|6851.73|0
1612363200000|2021-02-03 14:40:00|6858.22|6858.22|6860.1|6860.1|6860.1|6860.1|6854.31|6854.31|0
1612363500000|2021-02-03 14:45:00|6860.52|6860.52|6867.68|6867.68|6871.46|6871.46|6860.52|6860.52|0
1612363800000|2021-02-03 14:50:00|6867.56|6867.56|6864.75|6864.75|6867.56|6867.56|6861.17|6861.17|0
1612364100000|2021-02-03 14:55:00|6863.37|6863.37|6876.64|6876.64|6878.12|6878.12|6863.37|6863.37|0
1612364400000|2021-02-03 15:00:00|6877.27|6877.27|6875.74|6875.74|6878.16|6878.16|6872.98|6872.98|0
1612364700000|2021-02-03 15:05:00|6877.12|6877.12|6881.41|6881.41|6887.15|6887.15|6877.12|6877.12|0
1612365000000|2021-02-03 15:10:00|6881.3|6881.3|6881.07|6881.07|6883.41|6883.41|6878.99|6878.99|0
1612365300000|2021-02-03 15:15:00|6881.18|6881.18|6874.72|6874.72|6885.51|6885.51|6874.72|6874.72|0
1612365600000|2021-02-03 15:20:00|6876.1|6876.1|6885.03|6885.03|6885.03|6885.03|6874.84|6874.84|0
1612365900000|2021-02-03 15:25:00|6884.92|6884.92|6874.53|6874.53|6886.58|6886.58|6874.53|6874.53|0
1612366200000|2021-02-03 15:30:00|6874.41|6874.41|6867.14|6867.14|6874.41|6874.41|6865.82|6865.82|0
1612366500000|2021-02-03 15:35:00|6865.88|6865.88|6876.75|6876.75|6878.13|6878.13|6865.88|6865.88|0
1612366800000|2021-02-03 15:40:00|6876.7|6876.7|6883.22|6883.22|6885.78|6885.78|6876.7|6876.7|0
1612367100000|2021-02-03 15:45:00|6882.18|6882.18|6887.92|6887.92|6890.75|6890.75|6880.19|6880.19|0
1612367400000|2021-02-03 15:50:00|6887.51|6887.51|6891.56|6891.56|6893.94|6893.94|6883.09|6883.09|0
1612367700000|2021-02-03 15:55:00|6890.18|6890.18|6886.24|6886.24|6891.72|6891.72|6885.28|6885.28|0
1612368000000|2021-02-03 16:00:00|6885.62|6885.62|6882.97|6882.97|6887.49|6887.49|6881.62|6881.62|0
1612368300000|2021-02-03 16:05:00|6882.35|6882.35|6881.53|6881.53|6882.35|6882.35|6878.37|6878.37|0
1612368600000|2021-02-03 16:10:00|6881.94|6881.94|6876.5|6876.5|6881.94|6881.94|6874.81|6874.81|0
1612368900000|2021-02-03 16:15:00|6877.13|6877.13|6874.09|6874.09|6879.39|6879.39|6872.02|6872.02|0
1612369200000|2021-02-03 16:20:00|6874.2|6874.2|6869.4|6869.4|6876.78|6876.78|6867.61|6867.61|0
1612369500000|2021-02-03 16:25:00|6870.02|6870.02|6864.24|6864.24|6871.4|6871.4|6861.25|6861.25|0
1612426500000|2021-02-04 08:15:00|6940.77|6940.77|6921.64|6921.64|6940.77|6940.77|6920.95|6920.95|0
1612426800000|2021-02-04 08:20:00|6922.47|6922.47|6922.61|6922.61|6927.81|6927.81|6912.8|6912.8|0
1612427100000|2021-02-04 08:25:00|6923.85|6923.85|6934.13|6934.13|6934.13|6934.13|6922.24|6922.24|0
1612427400000|2021-02-04 08:30:00|6933.79|6933.79|6936.95|6936.95|6955.9|6955.9|6933.44|6933.44|0
1612427700000|2021-02-04 08:35:00|6936.32|6936.32|6931.92|6931.92|6936.32|6936.32|6928.62|6928.62|0
1612428000000|2021-02-04 08:40:00|6932.55|6932.55|6910.68|6910.68|6933.06|6933.06|6910.68|6910.68|0
1612428300000|2021-02-04 08:45:00|6910.05|6910.05|6914.42|6914.42|6915.87|6915.87|6906.18|6906.18|0
1612428600000|2021-02-04 08:50:00|6914.53|6914.53|6916.46|6916.46|6918.78|6918.78|6914.15|6914.15|0
1612428900000|2021-02-04 08:55:00|6915.08|6915.08|6903.8|6903.8|6915.08|6915.08|6898.15|6898.15|0
1612429200000|2021-02-04 09:00:00|6903.46|6903.46|6901.95|6901.95|6904.32|6904.32|6900.54|6900.54|0
1612429500000|2021-02-04 09:05:00|6901.01|6901.01|6889.83|6889.83|6901.43|6901.43|6886.37|6886.37|0
1612429800000|2021-02-04 09:10:00|6888.45|6888.45|6873.53|6873.53|6888.45|6888.45|6871.48|6871.48|0
1612430100000|2021-02-04 09:15:00|6873.41|6873.41|6880.82|6880.82|6886.64|6886.64|6873.41|6873.41|0
1612430400000|2021-02-04 09:20:00|6881.04|6881.04|6879.02|6879.02|6887.69|6887.69|6879.02|6879.02|0
1612430700000|2021-02-04 09:25:00|6881.78|6881.78|6876.67|6876.67|6886.61|6886.61|6876.67|6876.67|0
1612431000000|2021-02-04 09:30:00|6875.84|6875.84|6861.91|6861.91|6875.84|6875.84|6861.69|6861.69|0
1612431300000|2021-02-04 09:35:00|6862.32|6862.32|6866.21|6866.21|6874.17|6874.17|6862.32|6862.32|0
1612431600000|2021-02-04 09:40:00|6866.1|6866.1|6860.89|6860.89|6866.1|6866.1|6858.69|6858.69|0
1612431900000|2021-02-04 09:45:00|6861.72|6861.72|6849.83|6849.83|6864.83|6864.83|6849.83|6849.83|0
1612432200000|2021-02-04 09:50:00|6849.21|6849.21|6854.2|6854.2|6858.02|6858.02|6849.21|6849.21|0
1612432500000|2021-02-04 09:55:00|6853.37|6853.37|6854.82|6854.82|6858.2|6858.2|6847.97|6847.97|0
1612432800000|2021-02-04 10:00:00|6853.44|6853.44|6846.7|6846.7|6864.77|6864.77|6844.57|6844.57|0
1612433100000|2021-02-04 10:05:00|6846.07|6846.07|6842.97|6842.97|6846.07|6846.07|6839.56|6839.56|0
1612433400000|2021-02-04 10:10:00|6842.85|6842.85|6843.05|6843.05|6846.1|6846.1|6839.92|6839.92|0
1612433700000|2021-02-04 10:15:00|6842.93|6842.93|6851.08|6851.08|6851.53|6851.53|6839.35|6839.35|0
1612434000000|2021-02-04 10:20:00|6851.49|6851.49|6852.32|6852.32|6855.03|6855.03|6851.05|6851.05|0
1612434300000|2021-02-04 10:25:00|6852.74|6852.74|6854.53|6854.53|6854.83|6854.83|6848.94|6848.94|0
1612434600000|2021-02-04 10:30:00|6855.91|6855.91|6848.38|6848.38|6858.37|6858.37|6847.45|6847.45|0
1612434900000|2021-02-04 10:35:00|6846.73|6846.73|6853.13|6853.13|6856.51|6856.51|6845.47|6845.47|0
1612435200000|2021-02-04 10:40:00|6854.51|6854.51|6856.49|6856.49|6856.79|6856.79|6849.2|6849.2|0
1612435500000|2021-02-04 10:45:00|6857.12|6857.12|6857.34|6857.34|6857.34|6857.34|6853.46|6853.46|0
1612435800000|2021-02-04 10:50:00|6855.96|6855.96|6859.58|6859.58|6861.38|6861.38|6855.66|6855.66|0
1612436100000|2021-02-04 10:55:00|6860|6860|6868.18|6868.18|6870.41|6870.41|6860|6860|0
1612436400000|2021-02-04 11:00:00|6867.76|6867.76|6880.26|6880.26|6881.98|6881.98|6863.8|6863.8|0
1612436700000|2021-02-04 11:05:00|6881.09|6881.09|6874.91|6874.91|6882.06|6882.06|6873.53|6873.53|0
1612437000000|2021-02-04 11:10:00|6875.32|6875.32|6871.61|6871.61|6875.32|6875.32|6864.64|6864.64|0
1612437300000|2021-02-04 11:15:00|6872.02|6872.02|6874.3|6874.3|6876.79|6876.79|6864.16|6864.16|0
1612437600000|2021-02-04 11:20:00|6872.92|6872.92|6868.43|6868.43|6872.92|6872.92|6866.07|6866.07|0
1612437900000|2021-02-04 11:25:00|6868.84|6868.84|6869.58|6869.58|6878.53|6878.53|6868.84|6868.84|0
1612438200000|2021-02-04 11:30:00|6869.99|6869.99|6863.28|6863.28|6870.74|6870.74|6862.86|6862.86|0
1612438500000|2021-02-04 11:35:00|6863.39|6863.39|6863.17|6863.17|6867.6|6867.6|6859.45|6859.45|0
1612438800000|2021-02-04 11:40:00|6862.94|6862.94|6854.61|6854.61|6863.71|6863.71|6854.61|6854.61|0
1612439100000|2021-02-04 11:45:00|6855.99|6855.99|6845.99|6845.99|6855.99|6855.99|6845.58|6845.58|0
1612439400000|2021-02-04 11:50:00|6847.37|6847.37|6828.13|6828.13|6847.37|6847.37|6828.13|6828.13|0
1612439700000|2021-02-04 11:55:00|6828.55|6828.55|6823.69|6823.69|6833.39|6833.39|6823.69|6823.69|0
1612440000000|2021-02-04 12:00:00|6825.15|6825.15|6822.82|6822.82|6830|6830|6819.15|6819.15|0
1612440300000|2021-02-04 12:05:00|6822.19|6822.19|6828.91|6828.91|6836.47|6836.47|6818.95|6818.95|0
1612440600000|2021-02-04 12:10:00|6830.29|6830.29|6847.48|6847.48|6848.44|6848.44|6830.29|6830.29|0
1612440900000|2021-02-04 12:15:00|6847.59|6847.59|6850.93|6850.93|6854.13|6854.13|6845.73|6845.73|0
1612441200000|2021-02-04 12:20:00|6851.34|6851.34|6852.08|6852.08|6853.83|6853.83|6848.37|6848.37|0
1612441500000|2021-02-04 12:25:00|6852.49|6852.49|6850.17|6850.17|6855.79|6855.79|6848.38|6848.38|0
1612441800000|2021-02-04 12:30:00|6851.55|6851.55|6852.27|6852.27|6852.27|6852.27|6847.83|6847.83|0
1612442100000|2021-02-04 12:35:00|6853.52|6853.52|6855.4|6855.4|6856.12|6856.12|6852.28|6852.28|0
1612442400000|2021-02-04 12:40:00|6855.52|6855.52|6855.09|6855.09|6855.52|6855.52|6847.04|6847.04|0
1612442700000|2021-02-04 12:45:00|6854.82|6854.82|6856.75|6856.75|6856.75|6856.75|6851.59|6851.59|0
1612443000000|2021-02-04 12:50:00|6857.16|6857.16|6860.01|6860.01|6860.66|6860.66|6854.74|6854.74|0
1612443300000|2021-02-04 12:55:00|6859.59|6859.59|6862.78|6862.78|6862.78|6862.78|6856.21|6856.21|0
1612443600000|2021-02-04 13:00:00|6863.01|6863.01|6858.14|6858.14|6863.01|6863.01|6856.56|6856.56|0
1612443900000|2021-02-04 13:05:00|6858.25|6858.25|6857.95|6857.95|6861.66|6861.66|6856.27|6856.27|0
1612444200000|2021-02-04 13:10:00|6858.57|6858.57|6862.34|6862.34|6863.17|6863.17|6858.57|6858.57|0
1612444500000|2021-02-04 13:15:00|6861.92|6861.92|6861.08|6861.08|6864.34|6864.34|6860.13|6860.13|0
1612444800000|2021-02-04 13:20:00|6861.2|6861.2|6869.89|6869.89|6870.8|6870.8|6861.01|6861.01|0
1612445100000|2021-02-04 13:25:00|6871.14|6871.14|6867.19|6867.19|6873.53|6873.53|6866.69|6866.69|0
1612445400000|2021-02-04 13:30:00|6868.44|6868.44|6900.86|6900.86|6900.86|6900.86|6867.19|6867.19|0
1612445700000|2021-02-04 13:35:00|6901.27|6901.27|6888.53|6888.53|6904.77|6904.77|6886.88|6886.88|0
1612446000000|2021-02-04 13:40:00|6887.16|6887.16|6894.84|6894.84|6894.84|6894.84|6887.16|6887.16|0
1612446300000|2021-02-04 13:45:00|6894.79|6894.79|6891.4|6891.4|6897.61|6897.61|6888.94|6888.94|0
1612446600000|2021-02-04 13:50:00|6890.98|6890.98|6895.41|6895.41|6899.83|6899.83|6884.66|6884.66|0
1612446900000|2021-02-04 13:55:00|6896.04|6896.04|6893.42|6893.42|6899.71|6899.71|6893.42|6893.42|0
1612447200000|2021-02-04 14:00:00|6896.18|6896.18|6897.31|6897.31|6899.11|6899.11|6894.69|6894.69|0
1612447500000|2021-02-04 14:05:00|6897.73|6897.73|6896.79|6896.79|6906.36|6906.36|6896.79|6896.79|0
1612447800000|2021-02-04 14:10:00|6896.56|6896.56|6900.49|6900.49|6902.99|6902.99|6896.56|6896.56|0
1612448100000|2021-02-04 14:15:00|6902.49|6902.49|6900.88|6900.88|6904.43|6904.43|6900.88|6900.88|0
1612448400000|2021-02-04 14:20:00|6901.5|6901.5|6897.44|6897.44|6901.92|6901.92|6896.57|6896.57|0
1612448700000|2021-02-04 14:25:00|6898.26|6898.26|6910.83|6910.83|6912.08|6912.08|6896.99|6896.99|0
1612449000000|2021-02-04 14:30:00|6911.66|6911.66|6919.26|6919.26|6928.82|6928.82|6911.06|6911.06|0
1612449300000|2021-02-04 14:35:00|6918.64|6918.64|6920.54|6920.54|6923|6923|6915.75|6915.75|0
1612449600000|2021-02-04 14:40:00|6919.29|6919.29|6918.47|6918.47|6919.91|6919.91|6911.96|6911.96|0
1612449900000|2021-02-04 14:45:00|6917.84|6917.84|6932.21|6932.21|6933.38|6933.38|6914.18|6914.18|0
1612450200000|2021-02-04 14:50:00|6932.62|6932.62|6916.26|6916.26|6934.03|6934.03|6916.26|6916.26|0
1612450500000|2021-02-04 14:55:00|6918.05|6918.05|6938.18|6938.18|6941|6941|6913.92|6913.92|0
1612450800000|2021-02-04 15:00:00|6938.07|6938.07|6938.52|6938.52|6941.97|6941.97|6929.77|6929.77|0
1612451100000|2021-02-04 15:05:00|6938.62|6938.62|6948.75|6948.75|6951.7|6951.7|6938.62|6938.62|0
1612451400000|2021-02-04 15:10:00|6945.99|6945.99|6947.58|6947.58|6952.46|6952.46|6944.3|6944.3|0
1612451700000|2021-02-04 15:15:00|6947.99|6947.99|6955.92|6955.92|6965.65|6965.65|6947.59|6947.59|0
1612452000000|2021-02-04 15:20:00|6954.67|6954.67|6958.59|6958.59|6964.02|6964.02|6951.31|6951.31|0
1612452300000|2021-02-04 15:25:00|6957.21|6957.21|6927.27|6927.27|6957.21|6957.21|6927.06|6927.06|0
1612452600000|2021-02-04 15:30:00|6928.1|6928.1|6936.72|6936.72|6945.44|6945.44|6928.1|6928.1|0
1612452900000|2021-02-04 15:35:00|6937.13|6937.13|6944.53|6944.53|6946.95|6946.95|6933.08|6933.08|0
1612453200000|2021-02-04 15:40:00|6943.16|6943.16|6933.99|6933.99|6943.16|6943.16|6930.28|6930.28|0
1612453500000|2021-02-04 15:45:00|6935.37|6935.37|6932.26|6932.26|6935.37|6935.37|6926.01|6926.01|0
1612453800000|2021-02-04 15:50:00|6932.37|6932.37|6937.39|6937.39|6939.12|6939.12|6932.37|6932.37|0
1612454100000|2021-02-04 15:55:00|6938.77|6938.77|6925.65|6925.65|6939.39|6939.39|6925.65|6925.65|0
1612454400000|2021-02-04 16:00:00|6924.61|6924.61|6930.41|6930.41|6932.32|6932.32|6922.08|6922.08|0
1612454700000|2021-02-04 16:05:00|6930.53|6930.53|6927.98|6927.98|6934.01|6934.01|6923.8|6923.8|0
1612455000000|2021-02-04 16:10:00|6928.1|6928.1|6927.55|6927.55|6928.21|6928.21|6924.02|6924.02|0
1612455300000|2021-02-04 16:15:00|6928.93|6928.93|6929.01|6929.01|6932.07|6932.07|6925.02|6925.02|0
1612455600000|2021-02-04 16:20:00|6929.07|6929.07|6927.96|6927.96|6932.38|6932.38|6927.55|6927.55|0
1612455900000|2021-02-04 16:25:00|6928.38|6928.38|6931.8|6931.8|6932.98|6932.98|6923.93|6923.93|0
1612512900000|2021-02-05 08:15:00|6911.64|6911.64|6931.63|6931.63|6932.87|6932.87|6907.76|6907.76|0
1612513200000|2021-02-05 08:20:00|6930.25|6930.25|6951.13|6951.13|6955.75|6955.75|6927.13|6927.13|0
1612513500000|2021-02-05 08:25:00|6949.75|6949.75|6925.19|6925.19|6949.75|6949.75|6919.66|6919.66|0
1612513800000|2021-02-05 08:30:00|6923.95|6923.95|6949.44|6949.44|6950.89|6950.89|6918.63|6918.63|0
1612514100000|2021-02-05 08:35:00|6949.03|6949.03|6942.14|6942.14|6954.44|6954.44|6937.1|6937.1|0
1612514400000|2021-02-05 08:40:00|6940.9|6940.9|6932.38|6932.38|6943.11|6943.11|6932.38|6932.38|0
1612514700000|2021-02-05 08:45:00|6931|6931|6929.52|6929.52|6933.23|6933.23|6915.7|6915.7|0
1612515000000|2021-02-05 08:50:00|6930.9|6930.9|6939.82|6939.82|6942.65|6942.65|6928.69|6928.69|0
1612515300000|2021-02-05 08:55:00|6940.23|6940.23|6932.06|6932.06|6940.23|6940.23|6930.73|6930.73|0
1612515600000|2021-02-05 09:00:00|6931.65|6931.65|6934.67|6934.67|6936.75|6936.75|6927.12|6927.12|0
1612515900000|2021-02-05 09:05:00|6933.29|6933.29|6935.21|6935.21|6938.38|6938.38|6931.33|6931.33|0
1612516200000|2021-02-05 09:10:00|6935.62|6935.62|6938.61|6938.61|6941.91|6941.91|6935.62|6935.62|0
1612516500000|2021-02-05 09:15:00|6939.02|6939.02|6953.72|6953.72|6953.72|6953.72|6939.02|6939.02|0
1612516800000|2021-02-05 09:20:00|6954.34|6954.34|6959.16|6959.16|6960.73|6960.73|6950.91|6950.91|0
1612517100000|2021-02-05 09:25:00|6958.75|6958.75|6956.34|6956.34|6958.75|6958.75|6951.38|6951.38|0
1612517400000|2021-02-05 09:30:00|6955.52|6955.52|6960.9|6960.9|6961.53|6961.53|6949.64|6949.64|0
1612517700000|2021-02-05 09:35:00|6962.28|6962.28|6964.71|6964.71|6967.24|6967.24|6960.34|6960.34|0
1612518000000|2021-02-05 09:40:00|6962.63|6962.63|6972.94|6972.94|6974.6|6974.6|6960.8|6960.8|0
1612518300000|2021-02-05 09:45:00|6973.36|6973.36|6976.38|6976.38|6980.05|6980.05|6973.36|6973.36|0
1612518600000|2021-02-05 09:50:00|6975.97|6975.97|6957.97|6957.97|6981.56|6981.56|6957.97|6957.97|0
1612518900000|2021-02-05 09:55:00|6958.8|6958.8|6961.49|6961.49|6964.82|6964.82|6958.8|6958.8|0
1612519200000|2021-02-05 10:00:00|6958.73|6958.73|6949.18|6949.18|6958.73|6958.73|6946.23|6946.23|0
1612519500000|2021-02-05 10:05:00|6949.29|6949.29|6938.46|6938.46|6949.29|6949.29|6938.46|6938.46|0
1612519800000|2021-02-05 10:10:00|6939.08|6939.08|6952.28|6952.28|6952.28|6952.28|6939.08|6939.08|0
1612520100000|2021-02-05 10:15:00|6951.87|6951.87|6947.82|6947.82|6951.87|6951.87|6945.48|6945.48|0
1612520400000|2021-02-05 10:20:00|6949.06|6949.06|6947.03|6947.03|6958.01|6958.01|6947.03|6947.03|0
1612520700000|2021-02-05 10:25:00|6946.62|6946.62|6942.6|6942.6|6950.54|6950.54|6942.47|6942.47|0
1612521000000|2021-02-05 10:30:00|6943.52|6943.52|6945.3|6945.3|6947.83|6947.83|6942.69|6942.69|0
1612521300000|2021-02-05 10:35:00|6945.72|6945.72|6954.31|6954.31|6954.31|6954.31|6945.72|6945.72|0
1612521600000|2021-02-05 10:40:00|6954.94|6954.94|6954.86|6954.86|6956.32|6956.32|6951.07|6951.07|0
1612521900000|2021-02-05 10:45:00|6953.49|6953.49|6959.94|6959.94|6959.94|6959.94|6951.76|6951.76|0
1612522200000|2021-02-05 10:50:00|6959.32|6959.32|6951.16|6951.16|6959.32|6959.32|6950.13|6950.13|0
1612522500000|2021-02-05 10:55:00|6950.54|6950.54|6942.5|6942.5|6950.54|6950.54|6942.27|6942.27|0
1612522800000|2021-02-05 11:00:00|6944.5|6944.5|6938.83|6938.83|6945.59|6945.59|6938.83|6938.83|0
1612523100000|2021-02-05 11:05:00|6940.21|6940.21|6942.19|6942.19|6942.19|6942.19|6938.83|6938.83|0
1612523400000|2021-02-05 11:10:00|6941.56|6941.56|6933.71|6933.71|6941.56|6941.56|6933.2|6933.2|0
1612523700000|2021-02-05 11:15:00|6933.19|6933.19|6936.36|6936.36|6936.99|6936.99|6930.99|6930.99|0
1612524000000|2021-02-05 11:20:00|6935.73|6935.73|6936.74|6936.74|6943.66|6943.66|6934.35|6934.35|0
1612524300000|2021-02-05 11:25:00|6935.36|6935.36|6939.22|6939.22|6941.84|6941.84|6934.11|6934.11|0
1612524600000|2021-02-05 11:30:00|6937.84|6937.84|6927.41|6927.41|6937.84|6937.84|6924.99|6924.99|0
1612524900000|2021-02-05 11:35:00|6924.99|6924.99|6928.17|6928.17|6930.59|6930.59|6923.63|6923.63|0
1612525200000|2021-02-05 11:40:00|6927.94|6927.94|6934.57|6934.57|6937.51|6937.51|6925.94|6925.94|0
1612525500000|2021-02-05 11:45:00|6934.15|6934.15|6936.29|6936.29|6940.5|6940.5|6933.72|6933.72|0
1612525800000|2021-02-05 11:50:00|6935.87|6935.87|6938.17|6938.17|6941.59|6941.59|6935.25|6935.25|0
1612526100000|2021-02-05 11:55:00|6938.06|6938.06|6933.02|6933.02|6939.31|6939.31|6933.02|6933.02|0
1612526400000|2021-02-05 12:00:00|6932.39|6932.39|6924.02|6924.02|6932.39|6932.39|6923.39|6923.39|0
1612526700000|2021-02-05 12:05:00|6925.47|6925.47|6938.49|6938.49|6943.95|6943.95|6924.85|6924.85|0
1612527000000|2021-02-05 12:10:00|6939.87|6939.87|6923.21|6923.21|6939.87|6939.87|6916.91|6916.91|0
1612527300000|2021-02-05 12:15:00|6924.59|6924.59|6930.84|6930.84|6937.8|6937.8|6924.59|6924.59|0
1612527600000|2021-02-05 12:20:00|6931.25|6931.25|6924.97|6924.97|6931.25|6931.25|6924.97|6924.97|0
1612527900000|2021-02-05 12:25:00|6924.34|6924.34|6929.88|6929.88|6933.08|6933.08|6918.62|6918.62|0
1612528200000|2021-02-05 12:30:00|6928.5|6928.5|6931.72|6931.72|6931.72|6931.72|6928.5|6928.5|0
1612528500000|2021-02-05 12:35:00|6931.3|6931.3|6931.66|6931.66|6936.85|6936.85|6931.19|6931.19|0
1612528800000|2021-02-05 12:40:00|6930.84|6930.84|6935.36|6935.36|6935.98|6935.98|6929.46|6929.46|0
1612529100000|2021-02-05 12:45:00|6935.41|6935.41|6933.28|6933.28|6936.74|6936.74|6932.24|6932.24|0
1612529400000|2021-02-05 12:50:00|6932.87|6932.87|6932.52|6932.52|6932.87|6932.87|6927.09|6927.09|0
1612529700000|2021-02-05 12:55:00|6933.14|6933.14|6933.17|6933.17|6938.11|6938.11|6931.72|6931.72|0
1612530000000|2021-02-05 13:00:00|6931.79|6931.79|6931.05|6931.05|6933.67|6933.67|6926.22|6926.22|0
1612530300000|2021-02-05 13:05:00|6931.46|6931.46|6921.66|6921.66|6932.09|6932.09|6921.66|6921.66|0
1612530600000|2021-02-05 13:10:00|6922.28|6922.28|6931.85|6931.85|6931.99|6931.99|6920.99|6920.99|0
1612530900000|2021-02-05 13:15:00|6931.44|6931.44|6939.32|6939.32|6940.44|6940.44|6930.47|6930.47|0
1612531200000|2021-02-05 13:20:00|6940.69|6940.69|6949.92|6949.92|6949.92|6949.92|6940.69|6940.69|0
1612531500000|2021-02-05 13:25:00|6951.3|6951.3|6943.64|6943.64|6952.67|6952.67|6939.64|6939.64|0
1612531800000|2021-02-05 13:30:00|6943.23|6943.23|6926.62|6926.62|6943.23|6943.23|6923.51|6923.51|0
1612532100000|2021-02-05 13:35:00|6926.51|6926.51|6929.1|6929.1|6929.21|6929.21|6918.78|6918.78|0
1612532400000|2021-02-05 13:40:00|6929.2|6929.2|6917.11|6917.11|6929.56|6929.56|6916.69|6916.69|0
1612532700000|2021-02-05 13:45:00|6917.52|6917.52|6920.25|6920.25|6922.4|6922.4|6917.52|6917.52|0
1612533000000|2021-02-05 13:50:00|6920.66|6920.66|6920.35|6920.35|6922.33|6922.33|6919.11|6919.11|0
1612533300000|2021-02-05 13:55:00|6919.53|6919.53|6902.4|6902.4|6921.59|6921.59|6902.4|6902.4|0
1612533600000|2021-02-05 14:00:00|6901.58|6901.58|6917.82|6917.82|6917.82|6917.82|6901.38|6901.38|0
1612533900000|2021-02-05 14:05:00|6919.2|6919.2|6918.56|6918.56|6919.2|6919.2|6907.94|6907.94|0
1612534200000|2021-02-05 14:10:00|6917.18|6917.18|6915.74|6915.74|6923.8|6923.8|6910.23|6910.23|0
1612534500000|2021-02-05 14:15:00|6916.16|6916.16|6919.98|6919.98|6922.35|6922.35|6911.4|6911.4|0
1612534800000|2021-02-05 14:20:00|6918.61|6918.61|6921.28|6921.28|6922.35|6922.35|6914.35|6914.35|0
1612535100000|2021-02-05 14:25:00|6922.66|6922.66|6916.9|6916.9|6924.03|6924.03|6915.52|6915.52|0
1612535400000|2021-02-05 14:30:00|6915.52|6915.52|6924.06|6924.06|6931.82|6931.82|6912.57|6912.57|0
1612535700000|2021-02-05 14:35:00|6923.42|6923.42|6894.2|6894.2|6923.42|6923.42|6886.17|6886.17|0
1612536000000|2021-02-05 14:40:00|6895.45|6895.45|6908.39|6908.39|6913.14|6913.14|6893.97|6893.97|0
1612536300000|2021-02-05 14:45:00|6909.63|6909.63|6885.35|6885.35|6909.63|6909.63|6885.35|6885.35|0
1612536600000|2021-02-05 14:50:00|6886.72|6886.72|6892.21|6892.21|6892.24|6892.24|6884.35|6884.35|0
1612536900000|2021-02-05 14:55:00|6892.63|6892.63|6869.41|6869.41|6892.63|6892.63|6862.03|6862.03|0
1612537200000|2021-02-05 15:00:00|6869.52|6869.52|6852.4|6852.4|6869.52|6869.52|6848.19|6848.19|0
1612537500000|2021-02-05 15:05:00|6853.78|6853.78|6861.28|6861.28|6863.37|6863.37|6847.03|6847.03|0
1612537800000|2021-02-05 15:10:00|6861.69|6861.69|6843.13|6843.13|6868.12|6868.12|6843.13|6843.13|0
1612538100000|2021-02-05 15:15:00|6842.72|6842.72|6828.91|6828.91|6842.72|6842.72|6828.49|6828.49|0
1612538400000|2021-02-05 15:20:00|6830.16|6830.16|6853.52|6853.52|6854.14|6854.14|6830.16|6830.16|0
1612538700000|2021-02-05 15:25:00|6852.58|6852.58|6881.89|6881.89|6882.01|6882.01|6850.14|6850.14|0
1612539000000|2021-02-05 15:30:00|6881.48|6881.48|6885.83|6885.83|6888.89|6888.89|6876.12|6876.12|0
1612539300000|2021-02-05 15:35:00|6883.41|6883.41|6898.98|6898.98|6903.12|6903.12|6881.28|6881.28|0
1612539600000|2021-02-05 15:40:00|6900.36|6900.36|6908.11|6908.11|6908.16|6908.16|6892.52|6892.52|0
1612539900000|2021-02-05 15:45:00|6906.73|6906.73|6923.71|6923.71|6923.81|6923.81|6900.63|6900.63|0
1612540200000|2021-02-05 15:50:00|6922.33|6922.33|6911.33|6911.33|6924.62|6924.62|6906.97|6906.97|0
1612540500000|2021-02-05 15:55:00|6911.45|6911.45|6916.69|6916.69|6923.88|6923.88|6911.45|6911.45|0
1612540800000|2021-02-05 16:00:00|6917.73|6917.73|6916.4|6916.4|6919.33|6919.33|6911.1|6911.1|0
1612541100000|2021-02-05 16:05:00|6916.51|6916.51|6903.2|6903.2|6916.51|6916.51|6899.07|6899.07|0
1612541400000|2021-02-05 16:10:00|6902.79|6902.79|6891.61|6891.61|6903.38|6903.38|6886.24|6886.24|0
1612541700000|2021-02-05 16:15:00|6891.19|6891.19|6886.62|6886.62|6893.05|6893.05|6883.67|6883.67|0
1612542000000|2021-02-05 16:20:00|6885.99|6885.99|6904|6904|6919.29|6919.29|6881.68|6881.68|0
1612542300000|2021-02-05 16:25:00|6903.59|6903.59|6892.66|6892.66|6903.59|6903.59|6885.59|6885.59|0
1612772100000|2021-02-08 08:15:00|6929.48|6929.48|6928.39|6928.39|6934.03|6934.03|6924.55|6924.55|0
1612772400000|2021-02-08 08:20:00|6929.22|6929.22|6921.72|6921.72|6934.85|6934.85|6920.78|6920.78|0
1612772700000|2021-02-08 08:25:00|6922.14|6922.14|6949.53|6949.53|6949.95|6949.95|6922.14|6922.14|0
1612773000000|2021-02-08 08:30:00|6949.12|6949.12|6961.36|6961.36|6961.36|6961.36|6948.57|6948.57|0
1612773300000|2021-02-08 08:35:00|6959.98|6959.98|6956.28|6956.28|6960.61|6960.61|6952.81|6952.81|0
1612773600000|2021-02-08 08:40:00|6955.45|6955.45|6945.94|6945.94|6958|6958|6944.56|6944.56|0
1612773900000|2021-02-08 08:45:00|6945.11|6945.11|6937.98|6937.98|6945.75|6945.75|6935.65|6935.65|0
1612774200000|2021-02-08 08:50:00|6937.15|6937.15|6941.56|6941.56|6947.22|6947.22|6931.88|6931.88|0
1612774500000|2021-02-08 08:55:00|6940.31|6940.31|6942.19|6942.19|6943.56|6943.56|6934.29|6934.29|0
1612774800000|2021-02-08 09:00:00|6941.56|6941.56|6967.42|6967.42|6967.83|6967.83|6940.29|6940.29|0
1612775100000|2021-02-08 09:05:00|6967.83|6967.83|6975.75|6975.75|6980.09|6980.09|6967.83|6967.83|0
1612775400000|2021-02-08 09:10:00|6976.09|6976.09|6966.9|6966.9|6976.09|6976.09|6966.9|6966.9|0
1612775700000|2021-02-08 09:15:00|6967.32|6967.32|6963.7|6963.7|6967.32|6967.32|6961.36|6961.36|0
1612776000000|2021-02-08 09:20:00|6962.32|6962.32|6960.81|6960.81|6962.61|6962.61|6954.67|6954.67|0
1612776300000|2021-02-08 09:25:00|6960.4|6960.4|6955.4|6955.4|6960.56|6960.56|6955.4|6955.4|0
1612776600000|2021-02-08 09:30:00|6954.78|6954.78|6956.05|6956.05|6956.46|6956.46|6945.72|6945.72|0
1612776900000|2021-02-08 09:35:00|6957.42|6957.42|6960.68|6960.68|6960.68|6960.68|6955.55|6955.55|0
1612777200000|2021-02-08 09:40:00|6961.09|6961.09|6980.65|6980.65|6984.06|6984.06|6961.09|6961.09|0
1612777500000|2021-02-08 09:45:00|6981.06|6981.06|6993.94|6993.94|6993.94|6993.94|6981.06|6981.06|0
1612777800000|2021-02-08 09:50:00|6994.77|6994.77|6993.84|6993.84|6996.15|6996.15|6988.67|6988.67|0
1612778100000|2021-02-08 09:55:00|6991.09|6991.09|6987.45|6987.45|6994.88|6994.88|6984.69|6984.69|0
1612778400000|2021-02-08 10:00:00|6986.07|6986.07|6978.78|6978.78|6987.45|6987.45|6976.44|6976.44|0
1612778700000|2021-02-08 10:05:00|6980.16|6980.16|6986.64|6986.64|6987.45|6987.45|6979.43|6979.43|0
1612779000000|2021-02-08 10:10:00|6987.27|6987.27|6987.26|6987.26|6987.7|6987.7|6984.32|6984.32|0
1612779300000|2021-02-08 10:15:00|6986.85|6986.85|6992.8|6992.8|6993.79|6993.79|6986.85|6986.85|0
1612779600000|2021-02-08 10:20:00|6990.05|6990.05|6984.28|6984.28|6993.74|6993.74|6984.28|6984.28|0
1612779900000|2021-02-08 10:25:00|6983.87|6983.87|6986.89|6986.89|6987.36|6987.36|6978.43|6978.43|0
1612780200000|2021-02-08 10:30:00|6984.14|6984.14|6979.86|6979.86|6987.36|6987.36|6977.88|6977.88|0
1612780500000|2021-02-08 10:35:00|6980.48|6980.48|6973.46|6973.46|6980.48|6980.48|6970.95|6970.95|0
1612780800000|2021-02-08 10:40:00|6974.09|6974.09|6977.31|6977.31|6977.92|6977.92|6974.09|6974.09|0
1612781100000|2021-02-08 10:45:00|6978.14|6978.14|6975.83|6975.83|6979.97|6979.97|6975.56|6975.56|0
1612781400000|2021-02-08 10:50:00|6976.66|6976.66|6982.82|6982.82|6984.8|6984.8|6976.66|6976.66|0
1612781700000|2021-02-08 10:55:00|6982.72|6982.72|6982.12|6982.12|6983.79|6983.79|6980.62|6980.62|0
1612782000000|2021-02-08 11:00:00|6981.29|6981.29|6991.37|6991.37|6991.37|6991.37|6979.62|6979.62|0
1612782300000|2021-02-08 11:05:00|6991.79|6991.79|6983.53|6983.53|6994.24|6994.24|6982.9|6982.9|0
1612782600000|2021-02-08 11:10:00|6983.94|6983.94|6974.84|6974.84|6985.32|6985.32|6973.19|6973.19|0
1612782900000|2021-02-08 11:15:00|6973.46|6973.46|6984.14|6984.14|6984.47|6984.47|6970.42|6970.42|0
1612783200000|2021-02-08 11:20:00|6983.73|6983.73|6994.73|6994.73|6994.73|6994.73|6981.92|6981.92|0
1612783500000|2021-02-08 11:25:00|6995.14|6995.14|6992.9|6992.9|6999.24|6999.24|6991.1|6991.1|0
1612783800000|2021-02-08 11:30:00|6993.52|6993.52|6994.32|6994.32|6999.14|6999.14|6988.89|6988.89|0
1612784100000|2021-02-08 11:35:00|6992.94|6992.94|6987.88|6987.88|6993.86|6993.86|6987.21|6987.21|0
1612784400000|2021-02-08 11:40:00|6987.47|6987.47|6976.64|6976.64|6990|6990|6976.64|6976.64|0
1612784700000|2021-02-08 11:45:00|6977.05|6977.05|6978.68|6978.68|6980.5|6980.5|6973.06|6973.06|0
1612785000000|2021-02-08 11:50:00|6979.93|6979.93|6977.2|6977.2|6984.06|6984.06|6977.18|6977.18|0
1612785300000|2021-02-08 11:55:00|6976.78|6976.78|6980.27|6980.27|6980.89|6980.89|6976.37|6976.37|0
1612785600000|2021-02-08 12:00:00|6980.68|6980.68|6972.91|6972.91|6982.06|6982.06|6972.91|6972.91|0
1612785900000|2021-02-08 12:05:00|6972.49|6972.49|6967.3|6967.3|6972.49|6972.49|6965.32|6965.32|0
1612786200000|2021-02-08 12:10:00|6964.55|6964.55|6976.2|6976.2|6977.66|6977.66|6963.51|6963.51|0
1612786500000|2021-02-08 12:15:00|6976.1|6976.1|6979.46|6979.46|6980.7|6980.7|6972.74|6972.74|0
1612786800000|2021-02-08 12:20:00|6978.08|6978.08|6976.61|6976.61|6979.11|6979.11|6974.49|6974.49|0
1612787100000|2021-02-08 12:25:00|6977.43|6977.43|6979.78|6979.78|6980.27|6980.27|6977.43|6977.43|0
1612787400000|2021-02-08 12:30:00|6979.88|6979.88|6978.94|6978.94|6980.81|6980.81|6975.76|6975.76|0
1612787700000|2021-02-08 12:35:00|6977.28|6977.28|6968.16|6968.16|6977.28|6977.28|6965.62|6965.62|0
1612788000000|2021-02-08 12:40:00|6966.78|6966.78|6964.1|6964.1|6968|6968|6960.93|6960.93|0
1612788300000|2021-02-08 12:45:00|6962.72|6962.72|6971.71|6971.71|6971.71|6971.71|6962.72|6962.72|0
1612788600000|2021-02-08 12:50:00|6972.97|6972.97|6973.64|6973.64|6975.53|6975.53|6971.81|6971.81|0
1612788900000|2021-02-08 12:55:00|6975.01|6975.01|6980.63|6980.63|6980.86|6980.86|6974.57|6974.57|0
1612789200000|2021-02-08 13:00:00|6980.21|6980.21|6979.56|6979.56|6980.84|6980.84|6977.04|6977.04|0
1612789500000|2021-02-08 13:05:00|6976.8|6976.8|6979.57|6979.57|6979.98|6979.98|6973.55|6973.55|0
1612789800000|2021-02-08 13:10:00|6979.46|6979.46|6980.17|6980.17|6981.55|6981.55|6976.71|6976.71|0
1612790100000|2021-02-08 13:15:00|6979.55|6979.55|6984.55|6984.55|6984.61|6984.61|6979.48|6979.48|0
1612790400000|2021-02-08 13:20:00|6984.66|6984.66|6988.87|6988.87|6989.08|6989.08|6984.66|6984.66|0
1612790700000|2021-02-08 13:25:00|6989.5|6989.5|6989.82|6989.82|6989.82|6989.82|6988.46|6988.46|0
1612791000000|2021-02-08 13:30:00|6990.23|6990.23|6985.79|6985.79|6997.75|6997.75|6984.25|6984.25|0
1612791300000|2021-02-08 13:35:00|6984.41|6984.41|6985.78|6985.78|6993.31|6993.31|6984.19|6984.19|0
1612791600000|2021-02-08 13:40:00|6985.89|6985.89|6986.07|6986.07|6987.86|6987.86|6982.43|6982.43|0
1612791900000|2021-02-08 13:45:00|6986.48|6986.48|6977.83|6977.83|6986.48|6986.48|6976.04|6976.04|0
1612792200000|2021-02-08 13:50:00|6977.21|6977.21|6976.66|6976.66|6978.66|6978.66|6971.9|6971.9|0
1612792500000|2021-02-08 13:55:00|6978.04|6978.04|6984.17|6984.17|6984.77|6984.77|6978.04|6978.04|0
1612792800000|2021-02-08 14:00:00|6985.55|6985.55|6985.18|6985.18|6987.1|6987.1|6979.84|6979.84|0
1612793100000|2021-02-08 14:05:00|6985.6|6985.6|6984.45|6984.45|6986.43|6986.43|6982.1|6982.1|0
1612793400000|2021-02-08 14:10:00|6984.86|6984.86|6987.99|6987.99|6987.99|6987.99|6983.12|6983.12|0
1612793700000|2021-02-08 14:15:00|6989.37|6989.37|6985.09|6985.09|6992.05|6992.05|6985.09|6985.09|0
1612794000000|2021-02-08 14:20:00|6986.46|6986.46|6994.34|6994.34|6994.34|6994.34|6983.83|6983.83|0
1612794300000|2021-02-08 14:25:00|6997.09|6997.09|6990.59|6990.59|6997.09|6997.09|6989.21|6989.21|0
1612794600000|2021-02-08 14:30:00|6989.21|6989.21|6996.18|6996.18|7003.91|7003.91|6985.83|6985.83|0
1612794900000|2021-02-08 14:35:00|6996.12|6996.12|6991.65|6991.65|6997.23|6997.23|6988.05|6988.05|0
1612795200000|2021-02-08 14:40:00|6993.03|6993.03|7003.42|7003.42|7004.04|7004.04|6991.65|6991.65|0
1612795500000|2021-02-08 14:45:00|7004.79|7004.79|6996.97|6996.97|7004.79|7004.79|6992.43|6992.43|0
1612795800000|2021-02-08 14:50:00|6995.59|6995.59|6992.57|6992.57|7001.18|7001.18|6990.48|6990.48|0
1612796100000|2021-02-08 14:55:00|6989.81|6989.81|6985.66|6985.66|6991.29|6991.29|6985.04|6985.04|0
1612796400000|2021-02-08 15:00:00|6986.08|6986.08|6985.88|6985.88|6989.18|6989.18|6983.13|6983.13|0
1612796700000|2021-02-08 15:05:00|6986.3|6986.3|6976.77|6976.77|6988.7|6988.7|6976.77|6976.77|0
1612797000000|2021-02-08 15:10:00|6976.66|6976.66|6970.53|6970.53|6978.1|6978.1|6966.35|6966.35|0
1612797300000|2021-02-08 15:15:00|6970.69|6970.69|6973.46|6973.46|6978.4|6978.4|6970.69|6970.69|0
1612797600000|2021-02-08 15:20:00|6973.05|6973.05|6980.13|6980.13|6980.77|6980.77|6969.88|6969.88|0
1612797900000|2021-02-08 15:25:00|6977.37|6977.37|6984.43|6984.43|6989.48|6989.48|6977.37|6977.37|0
1612798200000|2021-02-08 15:30:00|6983.05|6983.05|6982.21|6982.21|6984.43|6984.43|6968.75|6968.75|0
1612798500000|2021-02-08 15:35:00|6982.09|6982.09|6978.77|6978.77|6982.09|6982.09|6966.66|6966.66|0
1612798800000|2021-02-08 15:40:00|6979.4|6979.4|6984.69|6984.69|6986.47|6986.47|6976.02|6976.02|0
1612799100000|2021-02-08 15:45:00|6984.06|6984.06|6982.42|6982.42|6984.06|6984.06|6976.98|6976.98|0
1612799400000|2021-02-08 15:50:00|6981.79|6981.79|6979.01|6979.01|6983.52|6983.52|6976.37|6976.37|0
1612799700000|2021-02-08 15:55:00|6977.63|6977.63|6986.83|6986.83|6987.34|6987.34|6977.63|6977.63|0
1612800000000|2021-02-08 16:00:00|6987.45|6987.45|6991.13|6991.13|6994.38|6994.38|6984.38|6984.38|0
1612800300000|2021-02-08 16:05:00|6989.75|6989.75|6982.16|6982.16|6989.75|6989.75|6980.77|6980.77|0
1612800600000|2021-02-08 16:10:00|6982.78|6982.78|6972.41|6972.41|6982.78|6982.78|6969.58|6969.58|0
1612800900000|2021-02-08 16:15:00|6973.79|6973.79|6978.76|6978.76|6982.98|6982.98|6973.32|6973.32|0
1612801200000|2021-02-08 16:20:00|6978.13|6978.13|6987.45|6987.45|6988.92|6988.92|6976.75|6976.75|0
1612801500000|2021-02-08 16:25:00|6987.04|6987.04|6980.38|6980.38|6987.04|6987.04|6976.2|6976.2|0
1612858500000|2021-02-09 08:15:00|6941.22|6941.22|6960.56|6960.56|6962.01|6962.01|6941.11|6941.11|0
1612858800000|2021-02-09 08:20:00|6959.93|6959.93|6951.62|6951.62|6968.68|6968.68|6949.62|6949.62|0
1612859100000|2021-02-09 08:25:00|6950.25|6950.25|6959.96|6959.96|6965.76|6965.76|6950.25|6950.25|0
1612859400000|2021-02-09 08:30:00|6961.34|6961.34|6961.87|6961.87|6965.26|6965.26|6951.52|6951.52|0
1612859700000|2021-02-09 08:35:00|6961.25|6961.25|6966.08|6966.08|6966.2|6966.2|6954.82|6954.82|0
1612860000000|2021-02-09 08:40:00|6967.46|6967.46|6962.91|6962.91|6968.47|6968.47|6961.42|6961.42|0
1612860300000|2021-02-09 08:45:00|6964.29|6964.29|6972.73|6972.73|6980|6980|6963.54|6963.54|0
1612860600000|2021-02-09 08:50:00|6969.97|6969.97|6953.16|6953.16|6969.97|6969.97|6952.58|6952.58|0
1612860900000|2021-02-09 08:55:00|6951.78|6951.78|6948.95|6948.95|6953.69|6953.69|6947.52|6947.52|0
1612861200000|2021-02-09 09:00:00|6946.41|6946.41|6945.69|6945.69|6948.64|6948.64|6940.29|6940.29|0
1612861500000|2021-02-09 09:05:00|6946.1|6946.1|6939.47|6939.47|6948.73|6948.73|6937.73|6937.73|0
1612861800000|2021-02-09 09:10:00|6939.24|6939.24|6944.84|6944.84|6944.84|6944.84|6935.75|6935.75|0
1612862100000|2021-02-09 09:15:00|6945.46|6945.46|6928.99|6928.99|6945.69|6945.69|6928.99|6928.99|0
1612862400000|2021-02-09 09:20:00|6928.58|6928.58|6927.23|6927.23|6936.06|6936.06|6920.6|6920.6|0
1612862700000|2021-02-09 09:25:00|6928.48|6928.48|6927.95|6927.95|6933.78|6933.78|6927.68|6927.68|0
1612863000000|2021-02-09 09:30:00|6928.01|6928.01|6939.72|6939.72|6939.78|6939.78|6923.8|6923.8|0
1612863300000|2021-02-09 09:35:00|6938.35|6938.35|6937.08|6937.08|6943.71|6943.71|6935.7|6935.7|0
1612863600000|2021-02-09 09:40:00|6936.97|6936.97|6938.93|6938.93|6941.62|6941.62|6934.55|6934.55|0
1612863900000|2021-02-09 09:45:00|6939.05|6939.05|6950.7|6950.7|6950.7|6950.7|6939.05|6939.05|0
1612864200000|2021-02-09 09:50:00|6950.28|6950.28|6958.25|6958.25|6958.25|6958.25|6949.83|6949.83|0
1612864500000|2021-02-09 09:55:00|6958.6|6958.6|6950.1|6950.1|6958.71|6958.71|6948.29|6948.29|0
1612864800000|2021-02-09 10:00:00|6949.68|6949.68|6954.22|6954.22|6955.05|6955.05|6946.93|6946.93|0
1612865100000|2021-02-09 10:05:00|6952.84|6952.84|6953.6|6953.6|6955.67|6955.67|6952.73|6952.73|0
1612865400000|2021-02-09 10:10:00|6954.02|6954.02|6951.97|6951.97|6956.93|6956.93|6950.18|6950.18|0
1612865700000|2021-02-09 10:15:00|6951.55|6951.55|6950.37|6950.37|6957.58|6957.58|6947.2|6947.2|0
1612866000000|2021-02-09 10:20:00|6949.95|6949.95|6949.25|6949.25|6953.54|6953.54|6945.12|6945.12|0
1612866300000|2021-02-09 10:25:00|6947.87|6947.87|6943.61|6943.61|6950.08|6950.08|6942.78|6942.78|0
1612866600000|2021-02-09 10:30:00|6942.23|6942.23|6946.67|6946.67|6948.44|6948.44|6942.23|6942.23|0
1612866900000|2021-02-09 10:35:00|6945.84|6945.84|6948.13|6948.13|6949.35|6949.35|6943.42|6943.42|0
1612867200000|2021-02-09 10:40:00|6947.51|6947.51|6941.05|6941.05|6947.51|6947.51|6941.05|6941.05|0
1612867500000|2021-02-09 10:45:00|6943.8|6943.8|6943.74|6943.74|6948.24|6948.24|6943.74|6943.74|0
1612867800000|2021-02-09 10:50:00|6943.63|6943.63|6945.41|6945.41|6945.41|6945.41|6942.64|6942.64|0
1612868100000|2021-02-09 10:55:00|6946.79|6946.79|6944.65|6944.65|6947.62|6947.62|6943.58|6943.58|0
1612868400000|2021-02-09 11:00:00|6945.07|6945.07|6947.61|6947.61|6947.82|6947.82|6945.07|6945.07|0
1612868700000|2021-02-09 11:05:00|6947.83|6947.83|6935.86|6935.86|6947.83|6947.83|6935.86|6935.86|0
1612869000000|2021-02-09 11:10:00|6938.62|6938.62|6931.5|6931.5|6939.45|6939.45|6931.5|6931.5|0
1612869300000|2021-02-09 11:15:00|6932.33|6932.33|6936.52|6936.52|6937.97|6937.97|6932.33|6932.33|0
1612869600000|2021-02-09 11:20:00|6936.94|6936.94|6938.29|6938.29|6939.04|6939.04|6933.13|6933.13|0
1612869900000|2021-02-09 11:25:00|6937.88|6937.88|6942.63|6942.63|6942.63|6942.63|6936.5|6936.5|0
1612870200000|2021-02-09 11:30:00|6942.21|6942.21|6957.38|6957.38|6957.5|6957.5|6942.21|6942.21|0
1612870500000|2021-02-09 11:35:00|6957.73|6957.73|6960.69|6960.69|6965.1|6965.1|6956.35|6956.35|0
1612870800000|2021-02-09 11:40:00|6961.11|6961.11|6962.83|6962.83|6964.9|6964.9|6961.11|6961.11|0
1612871100000|2021-02-09 11:45:00|6962.42|6962.42|6965.92|6965.92|6965.96|6965.96|6962.42|6962.42|0
1612871400000|2021-02-09 11:50:00|6963.16|6963.16|6968.93|6968.93|6968.93|6968.93|6963.16|6963.16|0
1612871700000|2021-02-09 11:55:00|6967.55|6967.55|6964.39|6964.39|6967.55|6967.55|6963.01|6963.01|0
1612872000000|2021-02-09 12:00:00|6965.77|6965.77|6969.51|6969.51|6973.82|6973.82|6964.39|6964.39|0
1612872300000|2021-02-09 12:05:00|6970.89|6970.89|6976.98|6976.98|6976.98|6976.98|6970.89|6970.89|0
1612872600000|2021-02-09 12:10:00|6977.1|6977.1|6971.16|6971.16|6981.8|6981.8|6971.16|6971.16|0
1612872900000|2021-02-09 12:15:00|6971.57|6971.57|6961.96|6961.96|6974.33|6974.33|6961.96|6961.96|0
1612873200000|2021-02-09 12:20:00|6962.59|6962.59|6960.98|6960.98|6962.59|6962.59|6957.83|6957.83|0
1612873500000|2021-02-09 12:25:00|6959.6|6959.6|6957.71|6957.71|6960.41|6960.41|6957.08|6957.08|0
1612873800000|2021-02-09 12:30:00|6958.33|6958.33|6967.11|6967.11|6971.24|6971.24|6957.92|6957.92|0
1612874100000|2021-02-09 12:35:00|6965.73|6965.73|6969.62|6969.62|6971.11|6971.11|6965.73|6965.73|0
1612874400000|2021-02-09 12:40:00|6972.38|6972.38|6976.81|6976.81|6976.93|6976.93|6972.38|6972.38|0
1612874700000|2021-02-09 12:45:00|6976.7|6976.7|6984.52|6984.52|6985.9|6985.9|6976.7|6976.7|0
1612875000000|2021-02-09 12:50:00|6983.15|6983.15|6978.37|6978.37|6984.52|6984.52|6977.04|6977.04|0
1612875300000|2021-02-09 12:55:00|6978.47|6978.47|6981.85|6981.85|6983.99|6983.99|6978.47|6978.47|0
1612875600000|2021-02-09 13:00:00|6983.23|6983.23|6981.56|6981.56|6984.71|6984.71|6980.18|6980.18|0
1612875900000|2021-02-09 13:05:00|6981.79|6981.79|6982.49|6982.49|6984.55|6984.55|6981.68|6981.68|0
1612876200000|2021-02-09 13:10:00|6982.07|6982.07|6970.86|6970.86|6982.49|6982.49|6970.86|6970.86|0
1612876500000|2021-02-09 13:15:00|6970.23|6970.23|6980.48|6980.48|6980.48|6980.48|6970.23|6970.23|0
1612876800000|2021-02-09 13:20:00|6981.86|6981.86|6990.57|6990.57|6990.6|6990.6|6981.86|6981.86|0
1612877100000|2021-02-09 13:25:00|6989.95|6989.95|6998.68|6998.68|6998.68|6998.68|6988.41|6988.41|0
1612877400000|2021-02-09 13:30:00|6995.93|6995.93|6995.63|6995.63|7001.55|7001.55|6993.96|6993.96|0
1612877700000|2021-02-09 13:35:00|6997|6997|6991.7|6991.7|6998.66|6998.66|6991.7|6991.7|0
1612878000000|2021-02-09 13:40:00|6991.58|6991.58|6998.31|6998.31|6999.28|6999.28|6991.58|6991.58|0
1612878300000|2021-02-09 13:45:00|6998.08|6998.08|7013.08|7013.08|7013.08|7013.08|6997.46|6997.46|0
1612878600000|2021-02-09 13:50:00|7011.7|7011.7|7013.29|7013.29|7016.67|7016.67|7010.33|7010.33|0
1612878900000|2021-02-09 13:55:00|7014.12|7014.12|7021.12|7021.12|7021.12|7021.12|7014.12|7014.12|0
1612879200000|2021-02-09 14:00:00|7021.95|7021.95|7018.84|7018.84|7023.32|7023.32|7012.13|7012.13|0
1612879500000|2021-02-09 14:05:00|7017.46|7017.46|7008.95|7008.95|7018.84|7018.84|7007.57|7007.57|0
1612879800000|2021-02-09 14:10:00|7008.32|7008.32|7017.68|7017.68|7019.69|7019.69|7008.32|7008.32|0
1612880100000|2021-02-09 14:15:00|7017.27|7017.27|7016.89|7016.89|7021.4|7021.4|7011.47|7011.47|0
1612880400000|2021-02-09 14:20:00|7018.27|7018.27|7007.58|7007.58|7022.05|7022.05|7007.24|7007.24|0
1612880700000|2021-02-09 14:25:00|7007.52|7007.52|7006.24|7006.24|7008.77|7008.77|7003.97|7003.97|0
1612881000000|2021-02-09 14:30:00|7004.86|7004.86|7015.02|7015.02|7019.71|7019.71|7003.48|7003.48|0
1612881300000|2021-02-09 14:35:00|7014.4|7014.4|7011.93|7011.93|7016.85|7016.85|7011.31|7011.31|0
1612881600000|2021-02-09 14:40:00|7011.82|7011.82|7011.93|7011.93|7011.93|7011.93|6998.84|6998.84|0
1612881900000|2021-02-09 14:45:00|7013.31|7013.31|7008.56|7008.56|7013.81|7013.81|7005.67|7005.67|0
1612882200000|2021-02-09 14:50:00|7007.18|7007.18|7009.99|7009.99|7013.37|7013.37|7004.97|7004.97|0
1612882500000|2021-02-09 14:55:00|7009.58|7009.58|7011.39|7011.39|7013.96|7013.96|7006.71|7006.71|0
1612882800000|2021-02-09 15:00:00|7008.63|7008.63|7000.56|7000.56|7012.77|7012.77|6998.42|6998.42|0
1612883100000|2021-02-09 15:05:00|6999.93|6999.93|7012.58|7012.58|7015.34|7015.34|6998.55|6998.55|0
1612883400000|2021-02-09 15:10:00|7012.92|7012.92|7012.63|7012.63|7015.68|7015.68|7007.67|7007.67|0
1612883700000|2021-02-09 15:15:00|7012.74|7012.74|7014.24|7014.24|7014.86|7014.86|7009.52|7009.52|0
1612884000000|2021-02-09 15:20:00|7011.48|7011.48|7010.44|7010.44|7019.07|7019.07|7009.06|7009.06|0
1612884300000|2021-02-09 15:25:00|7010.02|7010.02|7024.71|7024.71|7024.71|7024.71|7008.64|7008.64|0
1612884600000|2021-02-09 15:30:00|7024.08|7024.08|7019.39|7019.39|7030.52|7030.52|7019.39|7019.39|0
1612884900000|2021-02-09 15:35:00|7019.28|7019.28|7017.89|7017.89|7022.09|7022.09|7012.38|7012.38|0
1612885200000|2021-02-09 15:40:00|7018.31|7018.31|7026.4|7026.4|7029.62|7029.62|7018.31|7018.31|0
1612885500000|2021-02-09 15:45:00|7027.78|7027.78|7037.82|7037.82|7039.2|7039.2|7027.78|7027.78|0
1612885800000|2021-02-09 15:50:00|7038.23|7038.23|7035.74|7035.74|7038.44|7038.44|7029.42|7029.42|0
1612886100000|2021-02-09 15:55:00|7037.12|7037.12|7042.29|7042.29|7045.05|7045.05|7034.44|7034.44|0
1612886400000|2021-02-09 16:00:00|7040.91|7040.91|7038.44|7038.44|7043.44|7043.44|7034.76|7034.76|0
1612886700000|2021-02-09 16:05:00|7038.5|7038.5|7041.15|7041.15|7041.25|7041.25|7035.04|7035.04|0
1612887000000|2021-02-09 16:10:00|7041.03|7041.03|7037.88|7037.88|7041.03|7041.03|7030.01|7030.01|0
1612887300000|2021-02-09 16:15:00|7038.29|7038.29|7042.7|7042.7|7043.33|7043.33|7034.72|7034.72|0
1612887600000|2021-02-09 16:20:00|7043.04|7043.04|7049.87|7049.87|7051.01|7051.01|7039.02|7039.02|0
1612887900000|2021-02-09 16:25:00|7049.24|7049.24|7036.98|7036.98|7051.44|7051.44|7036.98|7036.98|0
1612944900000|2021-02-10 08:15:00|7068.29|7068.29|7059.39|7059.39|7082.35|7082.35|7059.39|7059.39|0
1612945200000|2021-02-10 08:20:00|7058.98|7058.98|7066.59|7066.59|7080.47|7080.47|7058.98|7058.98|0
1612945500000|2021-02-10 08:25:00|7066.86|7066.86|7032.58|7032.58|7067.27|7067.27|7031.2|7031.2|0
1612945800000|2021-02-10 08:30:00|7031.96|7031.96|7014.8|7014.8|7032.29|7032.29|7008.49|7008.49|0
1612946100000|2021-02-10 08:35:00|7016.04|7016.04|7010.96|7010.96|7031.02|7031.02|7010.54|7010.54|0
1612946400000|2021-02-10 08:40:00|7011.07|7011.07|7017.39|7017.39|7021.33|7021.33|7006.5|7006.5|0
1612946700000|2021-02-10 08:45:00|7016.98|7016.98|7024.97|7024.97|7024.97|7024.97|7009.27|7009.27|0
1612947000000|2021-02-10 08:50:00|7023.59|7023.59|7016.41|7016.41|7024.11|7024.11|7015.14|7015.14|0
1612947300000|2021-02-10 08:55:00|7016.53|7016.53|7023.9|7023.9|7032.24|7032.24|7016.53|7016.53|0
1612947600000|2021-02-10 09:00:00|7022.87|7022.87|7012.99|7012.99|7024.08|7024.08|7011.61|7011.61|0
1612947900000|2021-02-10 09:05:00|7011.61|7011.61|7004.47|7004.47|7013.11|7013.11|6997.35|6997.35|0
1612948200000|2021-02-10 09:10:00|7003.09|7003.09|7003.21|7003.21|7008.58|7008.58|6998.45|6998.45|0
1612948500000|2021-02-10 09:15:00|7005.97|7005.97|7014.03|7014.03|7014.03|7014.03|7003.55|7003.55|0
1612948800000|2021-02-10 09:20:00|7012.65|7012.65|7032.98|7032.98|7032.98|7032.98|7012.65|7012.65|0
1612949100000|2021-02-10 09:25:00|7030.22|7030.22|7036.31|7036.31|7036.31|7036.31|7023.5|7023.5|0
1612949400000|2021-02-10 09:30:00|7036.43|7036.43|7037.63|7037.63|7037.63|7037.63|7029.15|7029.15|0
1612949700000|2021-02-10 09:35:00|7038.46|7038.46|7039.99|7039.99|7039.99|7039.99|7026.15|7026.15|0
1612950000000|2021-02-10 09:40:00|7041.37|7041.37|7053.27|7053.27|7054.65|7054.65|7040.73|7040.73|0
1612950300000|2021-02-10 09:45:00|7051.89|7051.89|7062.45|7062.45|7062.45|7062.45|7050.98|7050.98|0
1612950600000|2021-02-10 09:50:00|7061.07|7061.07|7067.43|7067.43|7068.8|7068.8|7056.21|7056.21|0
1612950900000|2021-02-10 09:55:00|7066.8|7066.8|7069.93|7069.93|7069.93|7069.93|7060.37|7060.37|0
1612951200000|2021-02-10 10:00:00|7068.55|7068.55|7079.37|7079.37|7079.37|7079.37|7063.51|7063.51|0
1612951500000|2021-02-10 10:05:00|7080|7080|7084.63|7084.63|7084.63|7084.63|7078.63|7078.63|0
1612951800000|2021-02-10 10:10:00|7084.86|7084.86|7076.09|7076.09|7086.24|7086.24|7076.09|7076.09|0
1612952100000|2021-02-10 10:15:00|7075.75|7075.75|7090.3|7090.3|7090.3|7090.3|7073.75|7073.75|0
1612952400000|2021-02-10 10:20:00|7091.67|7091.67|7091.24|7091.24|7094.63|7094.63|7088.17|7088.17|0
1612952700000|2021-02-10 10:25:00|7090.41|7090.41|7090.99|7090.99|7095.39|7095.39|7087.99|7087.99|0
1612953000000|2021-02-10 10:30:00|7090.58|7090.58|7096.47|7096.47|7099.58|7099.58|7090.47|7090.47|0
1612953300000|2021-02-10 10:35:00|7097.85|7097.85|7113.96|7113.96|7113.96|7113.96|7097.85|7097.85|0
1612953600000|2021-02-10 10:40:00|7112.58|7112.58|7105.24|7105.24|7114.65|7114.65|7105.24|7105.24|0
1612953900000|2021-02-10 10:45:00|7107.25|7107.25|7108.21|7108.21|7109.04|7109.04|7105.9|7105.9|0
1612954200000|2021-02-10 10:50:00|7107.79|7107.79|7107.47|7107.47|7107.91|7107.91|7103.16|7103.16|0
1612954500000|2021-02-10 10:55:00|7106.09|7106.09|7112.59|7112.59|7112.59|7112.59|7106.09|7106.09|0
1612954800000|2021-02-10 11:00:00|7112.47|7112.47|7110.29|7110.29|7112.47|7112.47|7107.37|7107.37|0
1612955100000|2021-02-10 11:05:00|7108.92|7108.92|7111.93|7111.93|7111.93|7111.93|7104.87|7104.87|0
1612955400000|2021-02-10 11:10:00|7111.3|7111.3|7111.76|7111.76|7112.38|7112.38|7108.8|7108.8|0
1612955700000|2021-02-10 11:15:00|7111.87|7111.87|7113.48|7113.48|7113.48|7113.48|7111.06|7111.06|0
1612956000000|2021-02-10 11:20:00|7113.25|7113.25|7121.59|7121.59|7121.59|7121.59|7110.5|7110.5|0
1612956300000|2021-02-10 11:25:00|7122.01|7122.01|7131.49|7131.49|7132.56|7132.56|7119.19|7119.19|0
1612956600000|2021-02-10 11:30:00|7131.9|7131.9|7130.18|7130.18|7132.73|7132.73|7128.17|7128.17|0
1612956900000|2021-02-10 11:35:00|7129.76|7129.76|7128.45|7128.45|7131.14|7131.14|7127.08|7127.08|0
1612957200000|2021-02-10 11:40:00|7128.4|7128.4|7113.35|7113.35|7128.4|7128.4|7113.09|7113.09|0
1612957500000|2021-02-10 11:45:00|7112.31|7112.31|7124.94|7124.94|7125.99|7125.99|7112.31|7112.31|0
1612957800000|2021-02-10 11:50:00|7123.56|7123.56|7132.42|7132.42|7132.42|7132.42|7120.5|7120.5|0
1612958100000|2021-02-10 11:55:00|7132.01|7132.01|7134.2|7134.2|7135.17|7135.17|7131.03|7131.03|0
1612958400000|2021-02-10 12:00:00|7133.79|7133.79|7139.51|7139.51|7145.51|7145.51|7133.79|7133.79|0
1612958700000|2021-02-10 12:05:00|7139.28|7139.28|7141.28|7141.28|7142.76|7142.76|7134.79|7134.79|0
1612959000000|2021-02-10 12:10:00|7140.87|7140.87|7134.39|7134.39|7142.2|7142.2|7133.73|7133.73|0
1612959300000|2021-02-10 12:15:00|7135.02|7135.02|7139.06|7139.06|7142.88|7142.88|7133.11|7133.11|0
1612959600000|2021-02-10 12:20:00|7140.44|7140.44|7140.9|7140.9|7143.66|7143.66|7138.02|7138.02|0
1612959900000|2021-02-10 12:25:00|7139.53|7139.53|7139.86|7139.86|7140.03|7140.03|7134.17|7134.17|0
1612960200000|2021-02-10 12:30:00|7140.49|7140.49|7139.74|7139.74|7142.4|7142.4|7139.74|7139.74|0
1612960500000|2021-02-10 12:35:00|7138.37|7138.37|7144.71|7144.71|7145.27|7145.27|7138.37|7138.37|0
1612960800000|2021-02-10 12:40:00|7145.54|7145.54|7149.7|7149.7|7149.7|7149.7|7141.61|7141.61|0
1612961100000|2021-02-10 12:45:00|7148.87|7148.87|7150.38|7150.38|7151.02|7151.02|7147.5|7147.5|0
1612961400000|2021-02-10 12:50:00|7149|7149|7141.64|7141.64|7149|7149|7134.04|7134.04|0
1612961700000|2021-02-10 12:55:00|7140.27|7140.27|7141.58|7141.58|7141.58|7141.58|7133.42|7133.42|0
1612962000000|2021-02-10 13:00:00|7141.99|7141.99|7142.98|7142.98|7143.4|7143.4|7140.2|7140.2|0
1612962300000|2021-02-10 13:05:00|7142.57|7142.57|7149.47|7149.47|7150.85|7150.85|7140.38|7140.38|0
1612962600000|2021-02-10 13:10:00|7149.88|7149.88|7138.09|7138.09|7153.79|7153.79|7133.33|7133.33|0
1612962900000|2021-02-10 13:15:00|7138.5|7138.5|7118.68|7118.68|7141.93|7141.93|7118.68|7118.68|0
1612963200000|2021-02-10 13:20:00|7117.31|7117.31|7124.11|7124.11|7128.27|7128.27|7116.46|7116.46|0
1612963500000|2021-02-10 13:25:00|7124|7124|7127.44|7127.44|7127.73|7127.73|7121.23|7121.23|0
1612963800000|2021-02-10 13:30:00|7128.82|7128.82|7132.4|7132.4|7135.18|7135.18|7126|7126|0
1612964100000|2021-02-10 13:35:00|7131.98|7131.98|7132.25|7132.25|7135|7135|7124.05|7124.05|0
1612964400000|2021-02-10 13:40:00|7133.29|7133.29|7122.72|7122.72|7133.61|7133.61|7119.26|7119.26|0
1612964700000|2021-02-10 13:45:00|7122.62|7122.62|7129.1|7129.1|7129.1|7129.1|7121.5|7121.5|0
1612965000000|2021-02-10 13:50:00|7129.92|7129.92|7140.85|7140.85|7140.85|7140.85|7129.92|7129.92|0
1612965300000|2021-02-10 13:55:00|7139.47|7139.47|7144.53|7144.53|7146.63|7146.63|7139.4|7139.4|0
1612965600000|2021-02-10 14:00:00|7147.29|7147.29|7139.45|7139.45|7151.03|7151.03|7137.65|7137.65|0
1612965900000|2021-02-10 14:05:00|7139.03|7139.03|7134.64|7134.64|7139.03|7139.03|7133.27|7133.27|0
1612966200000|2021-02-10 14:10:00|7134.23|7134.23|7134.6|7134.6|7136.61|7136.61|7130.86|7130.86|0
1612966500000|2021-02-10 14:15:00|7135.23|7135.23|7135.12|7135.12|7138.15|7138.15|7133.23|7133.23|0
1612966800000|2021-02-10 14:20:00|7135.18|7135.18|7136.59|7136.59|7139.35|7139.35|7135.12|7135.12|0
1612967100000|2021-02-10 14:25:00|7137.97|7137.97|7137.42|7137.42|7138.6|7138.6|7134.71|7134.71|0
1612967400000|2021-02-10 14:30:00|7138.8|7138.8|7138.06|7138.06|7141.2|7141.2|7135.64|7135.64|0
1612967700000|2021-02-10 14:35:00|7137.43|7137.43|7136.24|7136.24|7141.74|7141.74|7136.24|7136.24|0
1612968000000|2021-02-10 14:40:00|7136.65|7136.65|7136.84|7136.84|7144.57|7144.57|7135.59|7135.59|0
1612968300000|2021-02-10 14:45:00|7138.22|7138.22|7146.28|7146.28|7150.42|7150.42|7138.22|7138.22|0
1612968600000|2021-02-10 14:50:00|7144.9|7144.9|7139.12|7139.12|7144.9|7144.9|7135.32|7135.32|0
1612968900000|2021-02-10 14:55:00|7139.75|7139.75|7143.42|7143.42|7143.47|7143.47|7136.52|7136.52|0
1612969200000|2021-02-10 15:00:00|7144.04|7144.04|7151.17|7151.17|7152.37|7152.37|7143.42|7143.42|0
1612969500000|2021-02-10 15:05:00|7150.54|7150.54|7158.94|7158.94|7158.94|7158.94|7150.54|7150.54|0
1612969800000|2021-02-10 15:10:00|7160.32|7160.32|7160.76|7160.76|7171.9|7171.9|7159.27|7159.27|0
1612970100000|2021-02-10 15:15:00|7162.13|7162.13|7160.33|7160.33|7167.7|7167.7|7157.64|7157.64|0
1612970400000|2021-02-10 15:20:00|7157.58|7157.58|7130.93|7130.93|7157.58|7157.58|7126.39|7126.39|0
1612970700000|2021-02-10 15:25:00|7130.3|7130.3|7120.34|7120.34|7141.74|7141.74|7120.34|7120.34|0
1612971000000|2021-02-10 15:30:00|7120.76|7120.76|7103.91|7103.91|7125.11|7125.11|7103.57|7103.57|0
1612971300000|2021-02-10 15:35:00|7104.03|7104.03|7098.94|7098.94|7105.07|7105.07|7090.28|7090.28|0
1612971600000|2021-02-10 15:40:00|7098.31|7098.31|7076.44|7076.44|7098.31|7098.31|7072.45|7072.45|0
1612971900000|2021-02-10 15:45:00|7075.81|7075.81|7098.72|7098.72|7100.06|7100.06|7060.99|7060.99|0
1612972200000|2021-02-10 15:50:00|7100.1|7100.1|7122.1|7122.1|7126.12|7126.12|7094.39|7094.39|0
1612972500000|2021-02-10 15:55:00|7122.33|7122.33|7135.42|7135.42|7137.33|7137.33|7120.66|7120.66|0
1612972800000|2021-02-10 16:00:00|7134.59|7134.59|7118.12|7118.12|7140.13|7140.13|7118.12|7118.12|0
1612973100000|2021-02-10 16:05:00|7115.36|7115.36|7125.42|7125.42|7130.17|7130.17|7108.58|7108.58|0
1612973400000|2021-02-10 16:10:00|7126.8|7126.8|7133.12|7133.12|7134.9|7134.9|7124.78|7124.78|0
1612973700000|2021-02-10 16:15:00|7133.01|7133.01|7123.15|7123.15|7133.01|7133.01|7119.77|7119.77|0
1612974000000|2021-02-10 16:20:00|7123.56|7123.56|7124.41|7124.41|7127.11|7127.11|7121.03|7121.03|0
1612974300000|2021-02-10 16:25:00|7124.36|7124.36|7111.68|7111.68|7124.36|7124.36|7108.32|7108.32|0
1613031300000|2021-02-11 08:15:00|7082.65|7082.65|7091.74|7091.74|7091.74|7091.74|7074.81|7074.81|0
1613031600000|2021-02-11 08:20:00|7090.36|7090.36|7073.53|7073.53|7090.36|7090.36|7068.71|7068.71|0
1613031900000|2021-02-11 08:25:00|7074.77|7074.77|7094.06|7094.06|7097.62|7097.62|7074.77|7074.77|0
1613032200000|2021-02-11 08:30:00|7092.68|7092.68|7089.79|7089.79|7102.84|7102.84|7088.96|7088.96|0
1613032500000|2021-02-11 08:35:00|7089.16|7089.16|7099|7099|7099|7099|7085.58|7085.58|0
1613032800000|2021-02-11 08:40:00|7096.36|7096.36|7101.72|7101.72|7101.72|7101.72|7088.08|7088.08|0
1613033100000|2021-02-11 08:45:00|7103.1|7103.1|7101.76|7101.76|7106.03|7106.03|7096.67|7096.67|0
1613033400000|2021-02-11 08:50:00|7102.17|7102.17|7112.2|7112.2|7112.75|7112.75|7102.17|7102.17|0
1613033700000|2021-02-11 08:55:00|7113.58|7113.58|7104.52|7104.52|7114.73|7114.73|7104.52|7104.52|0
1613034000000|2021-02-11 09:00:00|7104.18|7104.18|7100.23|7100.23|7104.18|7104.18|7099.43|7099.43|0
1613034300000|2021-02-11 09:05:00|7102.98|7102.98|7101.02|7101.02|7104.78|7104.78|7101.02|7101.02|0
1613034600000|2021-02-11 09:10:00|7100.61|7100.61|7105.53|7105.53|7106.91|7106.91|7100.61|7100.61|0
1613034900000|2021-02-11 09:15:00|7104.91|7104.91|7103.2|7103.2|7104.91|7104.91|7099.45|7099.45|0
1613035200000|2021-02-11 09:20:00|7103.32|7103.32|7105.77|7105.77|7108.6|7108.6|7103.32|7103.32|0
1613035500000|2021-02-11 09:25:00|7106.6|7106.6|7101.27|7101.27|7111.47|7111.47|7099.89|7099.89|0
1613035800000|2021-02-11 09:30:00|7100.02|7100.02|7098.76|7098.76|7101.39|7101.39|7097.19|7097.19|0
1613036100000|2021-02-11 09:35:00|7098.34|7098.34|7101.83|7101.83|7101.83|7101.83|7092.65|7092.65|0
1613036400000|2021-02-11 09:40:00|7103.21|7103.21|7105.06|7105.06|7105.06|7105.06|7101.83|7101.83|0
1613036700000|2021-02-11 09:45:00|7105.88|7105.88|7105.36|7105.36|7107.26|7107.26|7102.43|7102.43|0
1613037000000|2021-02-11 09:50:00|7103.98|7103.98|7100.61|7100.61|7106.31|7106.31|7100.61|7100.61|0
1613037300000|2021-02-11 09:55:00|7100.73|7100.73|7101.34|7101.34|7105.76|7105.76|7100.73|7100.73|0
1613037600000|2021-02-11 10:00:00|7103.35|7103.35|7099.85|7099.85|7108.3|7108.3|7093.26|7093.26|0
1613037900000|2021-02-11 10:05:00|7101.23|7101.23|7106.04|7106.04|7110.24|7110.24|7101.23|7101.23|0
1613038200000|2021-02-11 10:10:00|7104.66|7104.66|7096.05|7096.05|7104.66|7104.66|7096.05|7096.05|0
1613038500000|2021-02-11 10:15:00|7095.83|7095.83|7093.14|7093.14|7096.99|7096.99|7090.94|7090.94|0
1613038800000|2021-02-11 10:20:00|7094.52|7094.52|7085.13|7085.13|7097.56|7097.56|7084.72|7084.72|0
1613039100000|2021-02-11 10:25:00|7084.72|7084.72|7090.03|7090.03|7090.03|7090.03|7084.72|7084.72|0
1613039400000|2021-02-11 10:30:00|7090.2|7090.2|7088.43|7088.43|7093.59|7093.59|7088.43|7088.43|0
1613039700000|2021-02-11 10:35:00|7089.06|7089.06|7093.17|7093.17|7093.17|7093.17|7089.06|7089.06|0
1613040000000|2021-02-11 10:40:00|7093.28|7093.28|7097.21|7097.21|7098.67|7098.67|7093.28|7093.28|0
1613040300000|2021-02-11 10:45:00|7097.63|7097.63|7099.45|7099.45|7103.14|7103.14|7095.45|7095.45|0
1613040600000|2021-02-11 10:50:00|7095.87|7095.87|7101.95|7101.95|7104.03|7104.03|7095.87|7095.87|0
1613040900000|2021-02-11 10:55:00|7102.36|7102.36|7103.27|7103.27|7114.77|7114.77|7102.36|7102.36|0
1613041200000|2021-02-11 11:00:00|7103.89|7103.89|7097.98|7097.98|7105.27|7105.27|7095.22|7095.22|0
1613041500000|2021-02-11 11:05:00|7098.09|7098.09|7101.64|7101.64|7103.89|7103.89|7098.09|7098.09|0
1613041800000|2021-02-11 11:10:00|7103.01|7103.01|7107.82|7107.82|7110.16|7110.16|7103.01|7103.01|0
1613042100000|2021-02-11 11:15:00|7106.44|7106.44|7107.08|7107.08|7109.8|7109.8|7105.06|7105.06|0
1613042400000|2021-02-11 11:20:00|7106.97|7106.97|7102.02|7102.02|7106.97|7106.97|7100.13|7100.13|0
1613042700000|2021-02-11 11:25:00|7102.64|7102.64|7100.69|7100.69|7104.02|7104.02|7099.81|7099.81|0
1613043000000|2021-02-11 11:30:00|7101.31|7101.31|7094.68|7094.68|7102.69|7102.69|7094.27|7094.27|0
1613043300000|2021-02-11 11:35:00|7094.06|7094.06|7096.36|7096.36|7096.47|7096.47|7094.06|7094.06|0
1613043600000|2021-02-11 11:40:00|7095.95|7095.95|7099.43|7099.43|7099.43|7099.43|7093.94|7093.94|0
1613043900000|2021-02-11 11:45:00|7100.68|7100.68|7105.33|7105.33|7105.54|7105.54|7100.68|7100.68|0
1613044200000|2021-02-11 11:50:00|7105.56|7105.56|7105.57|7105.57|7109.35|7109.35|7105.56|7105.56|0
1613044500000|2021-02-11 11:55:00|7106.95|7106.95|7100.15|7100.15|7113.91|7113.91|7100.15|7100.15|0
1613044800000|2021-02-11 12:00:00|7100.53|7100.53|7100.46|7100.46|7101.91|7101.91|7099.08|7099.08|0
1613045100000|2021-02-11 12:05:00|7099.08|7099.08|7094.14|7094.14|7099.79|7099.79|7094.14|7094.14|0
1613045400000|2021-02-11 12:10:00|7094.56|7094.56|7104.79|7104.79|7104.79|7104.79|7094.56|7094.56|0
1613045700000|2021-02-11 12:15:00|7106.17|7106.17|7105.62|7105.62|7106.17|7106.17|7103.82|7103.82|0
1613046000000|2021-02-11 12:20:00|7104.99|7104.99|7106.45|7106.45|7106.45|7106.45|7104.99|7104.99|0
1613046300000|2021-02-11 12:25:00|7107.07|7107.07|7107.91|7107.91|7109.15|7109.15|7105.49|7105.49|0
1613046600000|2021-02-11 12:30:00|7108.03|7108.03|7109.79|7109.79|7111.32|7111.32|7104.19|7104.19|0
1613046900000|2021-02-11 12:35:00|7110.2|7110.2|7111.23|7111.23|7113.58|7113.58|7108.2|7108.2|0
1613047200000|2021-02-11 12:40:00|7111.18|7111.18|7118.33|7118.33|7119.71|7119.71|7111.18|7111.18|0
1613047500000|2021-02-11 12:45:00|7118.44|7118.44|7118.81|7118.81|7119.82|7119.82|7115.2|7115.2|0
1613047800000|2021-02-11 12:50:00|7118.92|7118.92|7115.55|7115.55|7120.2|7120.2|7115.55|7115.55|0
1613048100000|2021-02-11 12:55:00|7115.96|7115.96|7103.74|7103.74|7115.96|7115.96|7103|7103|0
1613048400000|2021-02-11 13:00:00|7106.5|7106.5|7114.7|7114.7|7117.65|7117.65|7106.5|7106.5|0
1613048700000|2021-02-11 13:05:00|7115.12|7115.12|7116.53|7116.53|7116.53|7116.53|7110.36|7110.36|0
1613049000000|2021-02-11 13:10:00|7116.94|7116.94|7113.71|7113.71|7116.94|7116.94|7113.29|7113.29|0
1613049300000|2021-02-11 13:15:00|7115.09|7115.09|7119.77|7119.77|7120.62|7120.62|7113.71|7113.71|0
1613049600000|2021-02-11 13:20:00|7121.02|7121.02|7117.87|7117.87|7121.02|7121.02|7116.28|7116.28|0
1613049900000|2021-02-11 13:25:00|7119.77|7119.77|7125.37|7125.37|7125.37|7125.37|7119.38|7119.38|0
1613050200000|2021-02-11 13:30:00|7126.75|7126.75|7118.14|7118.14|7129.51|7129.51|7118.14|7118.14|0
1613050500000|2021-02-11 13:35:00|7118.25|7118.25|7125.82|7125.82|7125.82|7125.82|7118.25|7118.25|0
1613050800000|2021-02-11 13:40:00|7124.45|7124.45|7126.48|7126.48|7128.81|7128.81|7124.45|7124.45|0
1613051100000|2021-02-11 13:45:00|7127.85|7127.85|7128.31|7128.31|7129.01|7129.01|7127.85|7127.85|0
1613051400000|2021-02-11 13:50:00|7126.93|7126.93|7123.78|7123.78|7126.93|7126.93|7123.56|7123.56|0
1613051700000|2021-02-11 13:55:00|7122.4|7122.4|7115.56|7115.56|7122.51|7122.51|7115.56|7115.56|0
1613052000000|2021-02-11 14:00:00|7116.71|7116.71|7122.75|7122.75|7122.75|7122.75|7115.88|7115.88|0
1613052300000|2021-02-11 14:05:00|7125.5|7125.5|7122.63|7122.63|7126.96|7126.96|7122.41|7122.41|0
1613052600000|2021-02-11 14:10:00|7122.75|7122.75|7121.42|7121.42|7124.65|7124.65|7120.05|7120.05|0
1613052900000|2021-02-11 14:15:00|7122.8|7122.8|7122.22|7122.22|7123.84|7123.84|7122.22|7122.22|0
1613053200000|2021-02-11 14:20:00|7120.77|7120.77|7126.59|7126.59|7126.59|7126.59|7117.49|7117.49|0
1613053500000|2021-02-11 14:25:00|7127.01|7127.01|7127.87|7127.87|7132.74|7132.74|7126.59|7126.59|0
1613053800000|2021-02-11 14:30:00|7129.25|7129.25|7130.17|7130.17|7132.47|7132.47|7125.51|7125.51|0
1613054100000|2021-02-11 14:35:00|7128.79|7128.79|7134.26|7134.26|7134.9|7134.9|7127.22|7127.22|0
1613054400000|2021-02-11 14:40:00|7133.85|7133.85|7129.31|7129.31|7137.45|7137.45|7129.31|7129.31|0
1613054700000|2021-02-11 14:45:00|7127.93|7127.93|7134.59|7134.59|7135.63|7135.63|7127.52|7127.52|0
1613055000000|2021-02-11 14:50:00|7134.18|7134.18|7121.09|7121.09|7134.18|7134.18|7118.18|7118.18|0
1613055300000|2021-02-11 14:55:00|7121.5|7121.5|7125.62|7125.62|7132.13|7132.13|7121.5|7121.5|0
1613055600000|2021-02-11 15:00:00|7125.21|7125.21|7138.81|7138.81|7138.81|7138.81|7123.84|7123.84|0
1613055900000|2021-02-11 15:05:00|7138.7|7138.7|7132.84|7132.84|7140.91|7140.91|7131.12|7131.12|0
1613056200000|2021-02-11 15:10:00|7133.25|7133.25|7137.43|7137.43|7138.8|7138.8|7131.23|7131.23|0
1613056500000|2021-02-11 15:15:00|7137.53|7137.53|7135.43|7135.43|7137.53|7137.53|7131.78|7131.78|0
1613056800000|2021-02-11 15:20:00|7136.05|7136.05|7132.71|7132.71|7136.05|7136.05|7127.12|7127.12|0
1613057100000|2021-02-11 15:25:00|7132.82|7132.82|7134.41|7134.41|7134.93|7134.93|7124.33|7124.33|0
1613057400000|2021-02-11 15:30:00|7134.82|7134.82|7132.49|7132.49|7135.1|7135.1|7131.1|7131.1|0
1613057700000|2021-02-11 15:35:00|7132.9|7132.9|7133.13|7133.13|7136.98|7136.98|7132.8|7132.8|0
1613058000000|2021-02-11 15:40:00|7133.02|7133.02|7138.69|7138.69|7138.69|7138.69|7132.61|7132.61|0
1613058300000|2021-02-11 15:45:00|7137.32|7137.32|7136.5|7136.5|7139.27|7139.27|7136.09|7136.09|0
1613058600000|2021-02-11 15:50:00|7136.09|7136.09|7134.53|7134.53|7138.85|7138.85|7133.57|7133.57|0
1613058900000|2021-02-11 15:55:00|7134.7|7134.7|7136.14|7136.14|7143.39|7143.39|7134.59|7134.59|0
1613059200000|2021-02-11 16:00:00|7136.55|7136.55|7134.5|7134.5|7137.75|7137.75|7134.5|7134.5|0
1613059500000|2021-02-11 16:05:00|7134.39|7134.39|7132.73|7132.73|7134.39|7134.39|7131.44|7131.44|0
1613059800000|2021-02-11 16:10:00|7132.11|7132.11|7129.07|7129.07|7132.11|7132.11|7128.39|7128.39|0
1613060100000|2021-02-11 16:15:00|7127.69|7127.69|7128.31|7128.31|7132.03|7132.03|7127.69|7127.69|0
1613060400000|2021-02-11 16:20:00|7128.93|7128.93|7133.63|7133.63|7135.12|7135.12|7128.31|7128.31|0
1613060700000|2021-02-11 16:25:00|7135.01|7135.01|7131.05|7131.05|7136.79|7136.79|7123.24|7123.24|0
1613117700000|2021-02-12 08:15:00|7112.32|7112.32|7123.75|7123.75|7139.22|7139.22|7108.21|7108.21|0
1613118000000|2021-02-12 08:20:00|7122.37|7122.37|7111.79|7111.79|7122.37|7122.37|7105.6|7105.6|0
1613118300000|2021-02-12 08:25:00|7113.17|7113.17|7100.11|7100.11|7114.55|7114.55|7094.59|7094.59|0
1613118600000|2021-02-12 08:30:00|7098.73|7098.73|7104.22|7104.22|7105.39|7105.39|7092.98|7092.98|0
1613118900000|2021-02-12 08:35:00|7104.56|7104.56|7078.03|7078.03|7104.56|7104.56|7078.03|7078.03|0
1613119200000|2021-02-12 08:40:00|7077.4|7077.4|7064.39|7064.39|7079.79|7079.79|7063.35|7063.35|0
1613119500000|2021-02-12 08:45:00|7062.39|7062.39|7063.9|7063.9|7071.35|7071.35|7061.97|7061.97|0
1613119800000|2021-02-12 08:50:00|7063.79|7063.79|7093.95|7093.95|7093.95|7093.95|7059.03|7059.03|0
1613120100000|2021-02-12 08:55:00|7094.57|7094.57|7096.63|7096.63|7098.01|7098.01|7090.03|7090.03|0
1613120400000|2021-02-12 09:00:00|7098.01|7098.01|7093.48|7093.48|7106.88|7106.88|7092.94|7092.94|0
1613120700000|2021-02-12 09:05:00|7092.86|7092.86|7099.6|7099.6|7100.15|7100.15|7092.86|7092.86|0
1613121000000|2021-02-12 09:10:00|7100.85|7100.85|7106.21|7106.21|7110.07|7110.07|7100.85|7100.85|0
1613121300000|2021-02-12 09:15:00|7105.58|7105.58|7111.77|7111.77|7113.15|7113.15|7103.86|7103.86|0
1613121600000|2021-02-12 09:20:00|7113.15|7113.15|7118.07|7118.07|7130.45|7130.45|7113.15|7113.15|0
1613121900000|2021-02-12 09:25:00|7116.19|7116.19|7117.37|7117.37|7120.2|7120.2|7112.96|7112.96|0
1613122200000|2021-02-12 09:30:00|7117.25|7117.25|7129.12|7129.12|7129.12|7129.12|7117.25|7117.25|0
1613122500000|2021-02-12 09:35:00|7129.75|7129.75|7128.32|7128.32|7132.29|7132.29|7125.57|7125.57|0
1613122800000|2021-02-12 09:40:00|7126.94|7126.94|7130.44|7130.44|7132.44|7132.44|7126.94|7126.94|0
1613123100000|2021-02-12 09:45:00|7131.69|7131.69|7137.24|7137.24|7138.61|7138.61|7131.69|7131.69|0
1613123400000|2021-02-12 09:50:00|7137.35|7137.35|7133.15|7133.15|7140.29|7140.29|7130.18|7130.18|0
1613123700000|2021-02-12 09:55:00|7133.56|7133.56|7130.63|7130.63|7133.68|7133.68|7128.08|7128.08|0
1613124000000|2021-02-12 10:00:00|7131.88|7131.88|7131.99|7131.99|7132.4|7132.4|7129.98|7129.98|0
1613124300000|2021-02-12 10:05:00|7132.4|7132.4|7131.06|7131.06|7132.4|7132.4|7129.68|7129.68|0
1613124600000|2021-02-12 10:10:00|7130.83|7130.83|7128.25|7128.25|7132.21|7132.21|7127.58|7127.58|0
1613124900000|2021-02-12 10:15:00|7126.87|7126.87|7128.93|7128.93|7130.31|7130.31|7123.13|7123.13|0
1613125200000|2021-02-12 10:20:00|7129.35|7129.35|7131.32|7131.32|7132.7|7132.7|7128.93|7128.93|0
1613125500000|2021-02-12 10:25:00|7131.55|7131.55|7129.59|7129.59|7133.52|7133.52|7129.59|7129.59|0
1613125800000|2021-02-12 10:30:00|7130.97|7130.97|7136.31|7136.31|7136.31|7136.31|7128.84|7128.84|0
1613126100000|2021-02-12 10:35:00|7136.26|7136.26|7134.53|7134.53|7136.26|7136.26|7134.53|7134.53|0
1613126400000|2021-02-12 10:40:00|7133.91|7133.91|7131.72|7131.72|7136.16|7136.16|7131.72|7131.72|0
1613126700000|2021-02-12 10:45:00|7128.96|7128.96|7130.95|7130.95|7133.55|7133.55|7128.55|7128.55|0
1613127000000|2021-02-12 10:50:00|7131.57|7131.57|7130.21|7130.21|7131.99|7131.99|7129.46|7129.46|0
1613127300000|2021-02-12 10:55:00|7130.62|7130.62|7135.47|7135.47|7135.88|7135.88|7130.62|7130.62|0
1613127600000|2021-02-12 11:00:00|7135.88|7135.88|7137.33|7137.33|7137.33|7137.33|7132.7|7132.7|0
1613127900000|2021-02-12 11:05:00|7137.74|7137.74|7144.8|7144.8|7144.8|7144.8|7137.74|7137.74|0
1613128200000|2021-02-12 11:10:00|7142.8|7142.8|7144.58|7144.58|7146.26|7146.26|7142.8|7142.8|0
1613128500000|2021-02-12 11:15:00|7144.99|7144.99|7146.55|7146.55|7146.55|7146.55|7144.99|7144.99|0
1613128800000|2021-02-12 11:20:00|7145.18|7145.18|7141.13|7141.13|7145.18|7145.18|7141.13|7141.13|0
1613129100000|2021-02-12 11:25:00|7140.5|7140.5|7139.03|7139.03|7141.24|7141.24|7136.49|7136.49|0
1613129400000|2021-02-12 11:30:00|7138.41|7138.41|7141.44|7141.44|7143.23|7143.23|7138.41|7138.41|0
1613129700000|2021-02-12 11:35:00|7141.85|7141.85|7146.09|7146.09|7146.09|7146.09|7141.85|7141.85|0
1613130000000|2021-02-12 11:40:00|7144.71|7144.71|7151.33|7151.33|7151.33|7151.33|7141.95|7141.95|0
1613130300000|2021-02-12 11:45:00|7152.71|7152.71|7160.04|7160.04|7160.6|7160.6|7151.39|7151.39|0
1613130600000|2021-02-12 11:50:00|7159.62|7159.62|7159.84|7159.84|7159.84|7159.84|7156.99|7156.99|0
1613130900000|2021-02-12 11:55:00|7160.25|7160.25|7166.04|7166.04|7167.49|7167.49|7160.25|7160.25|0
1613131200000|2021-02-12 12:00:00|7164.66|7164.66|7162.94|7162.94|7169.02|7169.02|7162.94|7162.94|0
1613131500000|2021-02-12 12:05:00|7164.32|7164.32|7168.15|7168.15|7169.53|7169.53|7163.7|7163.7|0
1613131800000|2021-02-12 12:10:00|7169.53|7169.53|7167.19|7167.19|7169.94|7169.94|7167.19|7167.19|0
1613132100000|2021-02-12 12:15:00|7169.94|7169.94|7171.24|7171.24|7172.65|7172.65|7169.94|7169.94|0
1613132400000|2021-02-12 12:20:00|7171.29|7171.29|7168.83|7168.83|7171.29|7171.29|7168.83|7168.83|0
1613132700000|2021-02-12 12:25:00|7170.2|7170.2|7173.5|7173.5|7174.74|7174.74|7170.2|7170.2|0
1613133000000|2021-02-12 12:30:00|7173.91|7173.91|7175.37|7175.37|7176.67|7176.67|7173.5|7173.5|0
1613133300000|2021-02-12 12:35:00|7175.99|7175.99|7177.6|7177.6|7178.98|7178.98|7175.99|7175.99|0
1613133600000|2021-02-12 12:40:00|7178.98|7178.98|7177.18|7177.18|7178.98|7178.98|7176.66|7176.66|0
1613133900000|2021-02-12 12:45:00|7176.55|7176.55|7177.39|7177.39|7177.82|7177.82|7175.27|7175.27|0
1613134200000|2021-02-12 12:50:00|7178.01|7178.01|7173.18|7173.18|7178.13|7178.13|7173.18|7173.18|0
1613134500000|2021-02-12 12:55:00|7171.91|7171.91|7175.39|7175.39|7175.39|7175.39|7171.71|7171.71|0
1613134800000|2021-02-12 13:00:00|7176.22|7176.22|7185.47|7185.47|7185.47|7185.47|7176.22|7176.22|0
1613135100000|2021-02-12 13:05:00|7184.84|7184.84|7185.48|7185.48|7185.9|7185.9|7183.89|7183.89|0
1613135400000|2021-02-12 13:10:00|7185.07|7185.07|7183.91|7183.91|7186.66|7186.66|7183.28|7183.28|0
1613135700000|2021-02-12 13:15:00|7185.28|7185.28|7188.76|7188.76|7191.16|7191.16|7185.28|7185.28|0
1613136000000|2021-02-12 13:20:00|7189.38|7189.38|7188.72|7188.72|7191.29|7191.29|7186.93|7186.93|0
1613136300000|2021-02-12 13:25:00|7189.13|7189.13|7197.47|7197.47|7197.47|7197.47|7183.62|7183.62|0
1613136600000|2021-02-12 13:30:00|7196.64|7196.64|7189.39|7189.39|7197.28|7197.28|7189.39|7189.39|0
1613136900000|2021-02-12 13:35:00|7189.8|7189.8|7193.86|7193.86|7195.86|7195.86|7189.8|7189.8|0
1613137200000|2021-02-12 13:40:00|7195.24|7195.24|7200.02|7200.02|7200.43|7200.43|7195.12|7195.12|0
1613137500000|2021-02-12 13:45:00|7199.39|7199.39|7199.08|7199.08|7203.4|7203.4|7198.98|7198.98|0
1613137800000|2021-02-12 13:50:00|7198.25|7198.25|7197.95|7197.95|7201.53|7201.53|7197.95|7197.95|0
1613138100000|2021-02-12 13:55:00|7196.57|7196.57|7189.85|7189.85|7196.73|7196.73|7187.44|7187.44|0
1613138400000|2021-02-12 14:00:00|7191.23|7191.23|7185.64|7185.64|7191.75|7191.75|7185.64|7185.64|0
1613138700000|2021-02-12 14:05:00|7184.26|7184.26|7189.51|7189.51|7192.55|7192.55|7184.26|7184.26|0
1613139000000|2021-02-12 14:10:00|7188.25|7188.25|7183.31|7183.31|7188.77|7188.77|7182.89|7182.89|0
1613139300000|2021-02-12 14:15:00|7184.69|7184.69|7187.08|7187.08|7188.25|7188.25|7182.67|7182.67|0
1613139600000|2021-02-12 14:20:00|7186.66|7186.66|7187.86|7187.86|7189.1|7189.1|7186.66|7186.66|0
1613139900000|2021-02-12 14:25:00|7189.24|7189.24|7186.88|7186.88|7191.89|7191.89|7186.88|7186.88|0
1613140200000|2021-02-12 14:30:00|7186.26|7186.26|7192.92|7192.92|7194.73|7194.73|7186.26|7186.26|0
1613140500000|2021-02-12 14:35:00|7192.5|7192.5|7198.19|7198.19|7201.3|7201.3|7186.36|7186.36|0
1613140800000|2021-02-12 14:40:00|7196.81|7196.81|7202.92|7202.92|7205.13|7205.13|7196.4|7196.4|0
1613141100000|2021-02-12 14:45:00|7203.34|7203.34|7209.59|7209.59|7209.89|7209.89|7202.49|7202.49|0
1613141400000|2021-02-12 14:50:00|7210.01|7210.01|7199.09|7199.09|7212.08|7212.08|7199.09|7199.09|0
1613141700000|2021-02-12 14:55:00|7198.97|7198.97|7200.76|7200.76|7203.31|7203.31|7198.76|7198.76|0
1613142000000|2021-02-12 15:00:00|7200.35|7200.35|7210.07|7210.07|7211.87|7211.87|7198.97|7198.97|0
1613142300000|2021-02-12 15:05:00|7210.19|7210.19|7211.3|7211.3|7212.81|7212.81|7205.31|7205.31|0
1613142600000|2021-02-12 15:10:00|7212.68|7212.68|7215.52|7215.52|7215.52|7215.52|7209.38|7209.38|0
1613142900000|2021-02-12 15:15:00|7216.15|7216.15|7214.14|7214.14|7220.7|7220.7|7211.72|7211.72|0
1613143200000|2021-02-12 15:20:00|7214.55|7214.55|7229.36|7229.36|7229.36|7229.36|7214.55|7214.55|0
1613143500000|2021-02-12 15:25:00|7229.02|7229.02|7226.21|7226.21|7233.85|7233.85|7222.49|7222.49|0
1613143800000|2021-02-12 15:30:00|7224.83|7224.83|7219.84|7219.84|7224.83|7224.83|7217.42|7217.42|0
1613144100000|2021-02-12 15:35:00|7221.22|7221.22|7229.72|7229.72|7233.93|7233.93|7218.39|7218.39|0
1613144400000|2021-02-12 15:40:00|7229.49|7229.49|7229.73|7229.73|7229.73|7229.73|7223.4|7223.4|0
1613144700000|2021-02-12 15:45:00|7231.11|7231.11|7223.74|7223.74|7233.02|7233.02|7221.65|7221.65|0
1613145000000|2021-02-12 15:50:00|7223.63|7223.63|7211.08|7211.08|7224.04|7224.04|7210.47|7210.47|0
1613145300000|2021-02-12 15:55:00|7211.19|7211.19|7209.81|7209.81|7214.57|7214.57|7208.43|7208.43|0
1613145600000|2021-02-12 16:00:00|7209.92|7209.92|7216.08|7216.08|7217.32|7217.32|7209.81|7209.81|0
1613145900000|2021-02-12 16:05:00|7214.71|7214.71|7218.69|7218.69|7218.69|7218.69|7214.71|7214.71|0
1613146200000|2021-02-12 16:10:00|7218.58|7218.58|7222.73|7222.73|7222.73|7222.73|7216.86|7216.86|0
1613146500000|2021-02-12 16:15:00|7224.1|7224.1|7227.96|7227.96|7233.43|7233.43|7224.1|7224.1|0
1613146800000|2021-02-12 16:20:00|7229.34|7229.34|7228.23|7228.23|7232.65|7232.65|7224.62|7224.62|0
1613147100000|2021-02-12 16:25:00|7228.34|7228.34|7239.49|7239.49|7240.06|7240.06|7225.3|7225.3|0
1613376900000|2021-02-15 08:15:00|7339.71|7339.71|7322.86|7322.86|7346.29|7346.29|7318.78|7318.78|0
1613377200000|2021-02-15 08:20:00|7325.62|7325.62|7355.58|7355.58|7356.74|7356.74|7320.01|7320.01|0
1613377500000|2021-02-15 08:25:00|7355.99|7355.99|7339.35|7339.35|7358.06|7358.06|7337.98|7337.98|0
1613377800000|2021-02-15 08:30:00|7339.98|7339.98|7342.59|7342.59|7348.28|7348.28|7336.54|7336.54|0
1613378100000|2021-02-15 08:35:00|7343|7343|7352.59|7352.59|7355.76|7355.76|7343|7343|0
1613378400000|2021-02-15 08:40:00|7353.84|7353.84|7371.35|7371.35|7371.35|7371.35|7351.35|7351.35|0
1613378700000|2021-02-15 08:45:00|7372.73|7372.73|7388.99|7388.99|7399.84|7399.84|7372.73|7372.73|0
1613379000000|2021-02-15 08:50:00|7390.24|7390.24|7394.78|7394.78|7399.4|7399.4|7387.12|7387.12|0
1613379300000|2021-02-15 08:55:00|7395.13|7395.13|7409.84|7409.84|7412.59|7412.59|7395.01|7395.01|0
1613379600000|2021-02-15 09:00:00|7409.95|7409.95|7408.41|7408.41|7417.87|7417.87|7407.03|7407.03|0
1613379900000|2021-02-15 09:05:00|7410.29|7410.29|7414.66|7414.66|7414.66|7414.66|7404.89|7404.89|0
1613380200000|2021-02-15 09:10:00|7414.89|7414.89|7427.51|7427.51|7431.44|7431.44|7414.89|7414.89|0
1613380500000|2021-02-15 09:15:00|7427.1|7427.1|7414.94|7414.94|7427.1|7427.1|7411.69|7411.69|0
1613380800000|2021-02-15 09:20:00|7415.77|7415.77|7416.65|7416.65|7423.48|7423.48|7413.64|7413.64|0
1613381100000|2021-02-15 09:25:00|7415.27|7415.27|7413.17|7413.17|7415.89|7415.89|7409.16|7409.16|0
1613381400000|2021-02-15 09:30:00|7414.41|7414.41|7415.16|7415.16|7419.3|7419.3|7412.62|7412.62|0
1613381700000|2021-02-15 09:35:00|7416.54|7416.54|7422.58|7422.58|7423.34|7423.34|7416.54|7416.54|0
1613382000000|2021-02-15 09:40:00|7423.41|7423.41|7420.52|7420.52|7426.17|7426.17|7415.03|7415.03|0
1613382300000|2021-02-15 09:45:00|7420.47|7420.47|7417.76|7417.76|7421.13|7421.13|7413.14|7413.14|0
1613382600000|2021-02-15 09:50:00|7420.52|7420.52|7423.59|7423.59|7425.59|7425.59|7417.89|7417.89|0
1613382900000|2021-02-15 09:55:00|7424|7424|7424.13|7424.13|7425.5|7425.5|7418.05|7418.05|0
1613383200000|2021-02-15 10:00:00|7423.71|7423.71|7417|7417|7429.05|7429.05|7417|7417|0
1613383500000|2021-02-15 10:05:00|7417.11|7417.11|7420.83|7420.83|7422.83|7422.83|7415.17|7415.17|0
1613383800000|2021-02-15 10:10:00|7419.45|7419.45|7415.08|7415.08|7419.45|7419.45|7413.59|7413.59|0
1613384100000|2021-02-15 10:15:00|7417.84|7417.84|7425.65|7425.65|7426.06|7426.06|7417.63|7417.63|0
1613384400000|2021-02-15 10:20:00|7426.27|7426.27|7431.47|7431.47|7431.85|7431.85|7424.9|7424.9|0
1613384700000|2021-02-15 10:25:00|7430.09|7430.09|7426.2|7426.2|7432.37|7432.37|7424.82|7424.82|0
1613385000000|2021-02-15 10:30:00|7427.07|7427.07|7425.76|7425.76|7431.35|7431.35|7425.26|7425.26|0
1613385300000|2021-02-15 10:35:00|7426.11|7426.11|7421.77|7421.77|7426.93|7426.93|7419.76|7419.76|0
1613385600000|2021-02-15 10:40:00|7423.14|7423.14|7421.86|7421.86|7426.94|7426.94|7417.73|7417.73|0
1613385900000|2021-02-15 10:45:00|7420.48|7420.48|7415.01|7415.01|7420.48|7420.48|7412.78|7412.78|0
1613386200000|2021-02-15 10:50:00|7414.79|7414.79|7413.19|7413.19|7414.79|7414.79|7411.81|7411.81|0
1613386500000|2021-02-15 10:55:00|7414.56|7414.56|7408.5|7408.5|7414.56|7414.56|7407.68|7407.68|0
1613386800000|2021-02-15 11:00:00|7407.13|7407.13|7395.4|7395.4|7408.5|7408.5|7394.02|7394.02|0
1613387100000|2021-02-15 11:05:00|7396.78|7396.78|7395.5|7395.5|7398.34|7398.34|7394.12|7394.12|0
1613387400000|2021-02-15 11:10:00|7395.08|7395.08|7406|7406|7406|7406|7394.67|7394.67|0
1613387700000|2021-02-15 11:15:00|7404.62|7404.62|7419.83|7419.83|7419.83|7419.83|7402.61|7402.61|0
1613388000000|2021-02-15 11:20:00|7420.46|7420.46|7415.32|7415.32|7425.49|7425.49|7415.32|7415.32|0
1613388300000|2021-02-15 11:25:00|7413.94|7413.94|7413.93|7413.93|7419.45|7419.45|7413.31|7413.31|0
1613388600000|2021-02-15 11:30:00|7414.56|7414.56|7415.96|7415.96|7417.82|7417.82|7414.29|7414.29|0
1613388900000|2021-02-15 11:35:00|7414.58|7414.58|7414.68|7414.68|7416.28|7416.28|7414.58|7414.58|0
1613389200000|2021-02-15 11:40:00|7414.05|7414.05|7411.43|7411.43|7414.05|7414.05|7408.05|7408.05|0
1613389500000|2021-02-15 11:45:00|7411.02|7411.02|7420.9|7420.9|7420.9|7420.9|7411.02|7411.02|0
1613389800000|2021-02-15 11:50:00|7422.28|7422.28|7419.69|7419.69|7428.39|7428.39|7419.69|7419.69|0
1613390100000|2021-02-15 11:55:00|7422.45|7422.45|7435.37|7435.37|7435.37|7435.37|7422.45|7422.45|0
1613390400000|2021-02-15 12:00:00|7433.99|7433.99|7432.92|7432.92|7435.43|7435.43|7423.24|7423.24|0
1613390700000|2021-02-15 12:05:00|7432.51|7432.51|7431.05|7431.05|7433.88|7433.88|7428.21|7428.21|0
1613391000000|2021-02-15 12:10:00|7430.82|7430.82|7426.77|7426.77|7430.82|7430.82|7426.77|7426.77|0
1613391300000|2021-02-15 12:15:00|7426.15|7426.15|7435.48|7435.48|7435.48|7435.48|7422.48|7422.48|0
1613391600000|2021-02-15 12:20:00|7435.6|7435.6|7432.54|7432.54|7436.64|7436.64|7432.54|7432.54|0
1613391900000|2021-02-15 12:25:00|7432.76|7432.76|7434.78|7434.78|7434.78|7434.78|7430.8|7430.8|0
1613392200000|2021-02-15 12:30:00|7433.4|7433.4|7433.4|7433.4|7434.9|7434.9|7430.99|7430.99|0
1613392500000|2021-02-15 12:35:00|7434.78|7434.78|7437.53|7437.53|7438.49|7438.49|7434.78|7434.78|0
1613392800000|2021-02-15 12:40:00|7436.15|7436.15|7429.25|7429.25|7436.45|7436.45|7427.87|7427.87|0
1613393100000|2021-02-15 12:45:00|7428.42|7428.42|7414.9|7414.9|7428.42|7428.42|7414.9|7414.9|0
1613393400000|2021-02-15 12:50:00|7416.28|7416.28|7419.92|7419.92|7423.09|7423.09|7416.28|7416.28|0
1613393700000|2021-02-15 12:55:00|7421.3|7421.3|7421.57|7421.57|7421.57|7421.57|7418.63|7418.63|0
1613394000000|2021-02-15 13:00:00|7420.19|7420.19|7429.77|7429.77|7431.14|7431.14|7418.76|7418.76|0
1613394300000|2021-02-15 13:05:00|7430.18|7430.18|7434.19|7434.19|7439.69|7439.69|7430.18|7430.18|0
1613394600000|2021-02-15 13:10:00|7434.08|7434.08|7437.17|7437.17|7437.58|7437.58|7429.73|7429.73|0
1613394900000|2021-02-15 13:15:00|7436.54|7436.54|7445.1|7445.1|7445.64|7445.64|7434.75|7434.75|0
1613395200000|2021-02-15 13:20:00|7444.47|7444.47|7440.89|7440.89|7447.93|7447.93|7440.89|7440.89|0
1613395500000|2021-02-15 13:25:00|7441|7441|7444.34|7444.34|7444.34|7444.34|7437.42|7437.42|0
1613395800000|2021-02-15 13:30:00|7444.4|7444.4|7438.17|7438.17|7444.74|7444.74|7438.17|7438.17|0
1613396100000|2021-02-15 13:35:00|7437.34|7437.34|7440.54|7440.54|7441.92|7441.92|7432.96|7432.96|0
1613396400000|2021-02-15 13:40:00|7440.13|7440.13|7441.85|7441.85|7443.46|7443.46|7436.29|7436.29|0
1613396700000|2021-02-15 13:45:00|7441.23|7441.23|7443.81|7443.81|7443.81|7443.81|7438.11|7438.11|0
1613397000000|2021-02-15 13:50:00|7444.64|7444.64|7440.41|7440.41|7444.64|7444.64|7435.37|7435.37|0
1613397300000|2021-02-15 13:55:00|7442.2|7442.2|7450|7450|7450.63|7450.63|7437.87|7437.87|0
1613397600000|2021-02-15 14:00:00|7449.65|7449.65|7451.13|7451.13|7454.3|7454.3|7447.31|7447.31|0
1613397900000|2021-02-15 14:05:00|7451.02|7451.02|7447.72|7447.72|7451.48|7451.48|7446.78|7446.78|0
1613398200000|2021-02-15 14:10:00|7447.3|7447.3|7448.25|7448.25|7453.48|7453.48|7447.3|7447.3|0
1613398500000|2021-02-15 14:15:00|7447.91|7447.91|7449.88|7449.88|7449.88|7449.88|7445.88|7445.88|0
1613398800000|2021-02-15 14:20:00|7448.63|7448.63|7449.31|7449.31|7450.48|7450.48|7444.1|7444.1|0
1613399100000|2021-02-15 14:25:00|7447.93|7447.93|7441.08|7441.08|7450.78|7450.78|7441.08|7441.08|0
1613399400000|2021-02-15 14:30:00|7439.7|7439.7|7441.93|7441.93|7448.16|7448.16|7439.7|7439.7|0
1613399700000|2021-02-15 14:35:00|7442.34|7442.34|7447.09|7447.09|7448.88|7448.88|7441.47|7441.47|0
1613400000000|2021-02-15 14:40:00|7447.5|7447.5|7456.73|7456.73|7459.48|7459.48|7446.63|7446.63|0
1613400300000|2021-02-15 14:45:00|7456.61|7456.61|7467.43|7467.43|7467.95|7467.95|7456.61|7456.61|0
1613400600000|2021-02-15 14:50:00|7470.19|7470.19|7478.37|7478.37|7481|7481|7466.23|7466.23|0
1613400900000|2021-02-15 14:55:00|7478.14|7478.14|7463.26|7463.26|7478.73|7478.73|7462.43|7462.43|0
1613401200000|2021-02-15 15:00:00|7463.67|7463.67|7459.58|7459.58|7466.43|7466.43|7454.06|7454.06|0
1613401500000|2021-02-15 15:05:00|7458.2|7458.2|7465.55|7465.55|7469.67|7469.67|7458.2|7458.2|0
1613401800000|2021-02-15 15:10:00|7466.93|7466.93|7457.49|7457.49|7467.61|7467.61|7457.49|7457.49|0
1613402100000|2021-02-15 15:15:00|7456.86|7456.86|7454.76|7454.76|7459.62|7459.62|7451.45|7451.45|0
1613402400000|2021-02-15 15:20:00|7455.38|7455.38|7450.32|7450.32|7458.14|7458.14|7449.7|7449.7|0
1613402700000|2021-02-15 15:25:00|7448.95|7448.95|7450.74|7450.74|7456.25|7456.25|7448.95|7448.95|0
1613403000000|2021-02-15 15:30:00|7452.11|7452.11|7451.47|7451.47|7456.23|7456.23|7451.47|7451.47|0
1613403300000|2021-02-15 15:35:00|7452.85|7452.85|7457.51|7457.51|7459.29|7459.29|7452.85|7452.85|0
1613403600000|2021-02-15 15:40:00|7457.1|7457.1|7468.76|7468.76|7469.17|7469.17|7456.99|7456.99|0
1613403900000|2021-02-15 15:45:00|7469.38|7469.38|7475.47|7475.47|7475.47|7475.47|7469.38|7469.38|0
1613404200000|2021-02-15 15:50:00|7475.05|7475.05|7494.39|7494.39|7494.39|7494.39|7475.05|7475.05|0
1613404500000|2021-02-15 15:55:00|7493.76|7493.76|7499.22|7499.22|7499.22|7499.22|7493.12|7493.12|0
1613404800000|2021-02-15 16:00:00|7500.6|7500.6|7501.11|7501.11|7508.94|7508.94|7499.35|7499.35|0
1613405100000|2021-02-15 16:05:00|7500.48|7500.48|7480.82|7480.82|7500.48|7500.48|7480.82|7480.82|0
1613405400000|2021-02-15 16:10:00|7479.44|7479.44|7482.02|7482.02|7483.81|7483.81|7475.31|7475.31|0
1613405700000|2021-02-15 16:15:00|7482.43|7482.43|7492.07|7492.07|7504.31|7504.31|7481.96|7481.96|0
1613406000000|2021-02-15 16:20:00|7492.12|7492.12|7484.07|7484.07|7492.12|7492.12|7481.82|7481.82|0
1613406300000|2021-02-15 16:25:00|7485.44|7485.44|7481.06|7481.06|7487.46|7487.46|7478.56|7478.56|0
1613463300000|2021-02-16 08:15:00|7520.01|7520.01|7510.26|7510.26|7522.76|7522.76|7504.75|7504.75|0
1613463600000|2021-02-16 08:20:00|7510.15|7510.15|7533.33|7533.33|7540.2|7540.2|7506.44|7506.44|0
1613463900000|2021-02-16 08:25:00|7532.5|7532.5|7527.35|7527.35|7536.18|7536.18|7518.88|7518.88|0
1613464200000|2021-02-16 08:30:00|7527.58|7527.58|7522.92|7522.92|7528.45|7528.45|7517.08|7517.08|0
1613464500000|2021-02-16 08:35:00|7525.67|7525.67|7533.99|7533.99|7533.99|7533.99|7518.77|7518.77|0
1613464800000|2021-02-16 08:40:00|7535.23|7535.23|7527.83|7527.83|7535.96|7535.96|7527.3|7527.3|0
1613465100000|2021-02-16 08:45:00|7528.06|7528.06|7527.13|7527.13|7538.4|7538.4|7525.01|7525.01|0
1613465400000|2021-02-16 08:50:00|7529.01|7529.01|7527.96|7527.96|7536.05|7536.05|7527.96|7527.96|0
1613465700000|2021-02-16 08:55:00|7528.19|7528.19|7526.17|7526.17|7530.95|7530.95|7522.79|7522.79|0
1613466000000|2021-02-16 09:00:00|7526.8|7526.8|7539.28|7539.28|7540.25|7540.25|7526.8|7526.8|0
1613466300000|2021-02-16 09:05:00|7540.66|7540.66|7537.21|7537.21|7549.14|7549.14|7536.11|7536.11|0
1613466600000|2021-02-16 09:10:00|7535.83|7535.83|7531.4|7531.4|7535.83|7535.83|7529.31|7529.31|0
1613466900000|2021-02-16 09:15:00|7530.02|7530.02|7527.64|7527.64|7530.4|7530.4|7522.01|7522.01|0
1613467200000|2021-02-16 09:20:00|7526.26|7526.26|7524.45|7524.45|7531.3|7531.3|7524.45|7524.45|0
1613467500000|2021-02-16 09:25:00|7525.07|7525.07|7530.56|7530.56|7532.79|7532.79|7525.05|7525.05|0
1613467800000|2021-02-16 09:30:00|7530.33|7530.33|7504.22|7504.22|7531.16|7531.16|7504.22|7504.22|0
1613468100000|2021-02-16 09:35:00|7502.84|7502.84|7515.33|7515.33|7515.33|7515.33|7492|7492|0
1613468400000|2021-02-16 09:40:00|7513.95|7513.95|7514.14|7514.14|7518.15|7518.15|7511.43|7511.43|0
1613468700000|2021-02-16 09:45:00|7513.52|7513.52|7522.08|7522.08|7526.27|7526.27|7512.78|7512.78|0
1613469000000|2021-02-16 09:50:00|7522.91|7522.91|7516.85|7516.85|7527.39|7527.39|7516.02|7516.02|0
1613469300000|2021-02-16 09:55:00|7517.48|7517.48|7505.14|7505.14|7518.86|7518.86|7503.01|7503.01|0
1613469600000|2021-02-16 10:00:00|7505.03|7505.03|7517.24|7517.24|7517.24|7517.24|7501.01|7501.01|0
1613469900000|2021-02-16 10:05:00|7518.07|7518.07|7515.68|7515.68|7519.22|7519.22|7514.3|7514.3|0
1613470200000|2021-02-16 10:10:00|7514.42|7514.42|7495.44|7495.44|7514.84|7514.84|7487.41|7487.41|0
1613470500000|2021-02-16 10:15:00|7494.06|7494.06|7498.9|7498.9|7499.31|7499.31|7486|7486|0
1613470800000|2021-02-16 10:20:00|7497.52|7497.52|7484.42|7484.42|7497.78|7497.78|7484.42|7484.42|0
1613471100000|2021-02-16 10:25:00|7483.05|7483.05|7487.23|7487.23|7490.07|7490.07|7481.31|7481.31|0
1613471400000|2021-02-16 10:30:00|7487.64|7487.64|7499.11|7499.11|7500.48|7500.48|7487.64|7487.64|0
1613471700000|2021-02-16 10:35:00|7499.93|7499.93|7496.38|7496.38|7499.93|7499.93|7494.21|7494.21|0
1613472000000|2021-02-16 10:40:00|7495|7495|7493.84|7493.84|7495|7495|7486.86|7486.86|0
1613472300000|2021-02-16 10:45:00|7495.22|7495.22|7486.71|7486.71|7496.81|7496.81|7486.71|7486.71|0
1613472600000|2021-02-16 10:50:00|7485.88|7485.88|7484.91|7484.91|7487.26|7487.26|7482.69|7482.69|0
1613472900000|2021-02-16 10:55:00|7483.53|7483.53|7470.89|7470.89|7483.53|7483.53|7470.89|7470.89|0
1613473200000|2021-02-16 11:00:00|7471.51|7471.51|7466.18|7466.18|7482.16|7482.16|7463.42|7463.42|0
1613473500000|2021-02-16 11:05:00|7463.42|7463.42|7442.31|7442.31|7463.42|7463.42|7439.67|7439.67|0
1613473800000|2021-02-16 11:10:00|7441.06|7441.06|7441.96|7441.96|7443.66|7443.66|7435.5|7435.5|0
1613474100000|2021-02-16 11:15:00|7440.58|7440.58|7439.58|7439.58|7443.98|7443.98|7438.91|7438.91|0
1613474400000|2021-02-16 11:20:00|7439.52|7439.52|7456.31|7456.31|7456.31|7456.31|7439.52|7439.52|0
1613474700000|2021-02-16 11:25:00|7455.68|7455.68|7462.18|7462.18|7462.96|7462.96|7455.57|7455.57|0
1613475000000|2021-02-16 11:30:00|7462.41|7462.41|7476.43|7476.43|7481.24|7481.24|7462.41|7462.41|0
1613475300000|2021-02-16 11:35:00|7476.84|7476.84|7480.28|7480.28|7480.28|7480.28|7474.27|7474.27|0
1613475600000|2021-02-16 11:40:00|7481.66|7481.66|7484.78|7484.78|7484.78|7484.78|7480.57|7480.57|0
1613475900000|2021-02-16 11:45:00|7484.36|7484.36|7476.67|7476.67|7485.33|7485.33|7476.67|7476.67|0
1613476200000|2021-02-16 11:50:00|7479.42|7479.42|7474.88|7474.88|7479.42|7479.42|7474.88|7474.88|0
1613476500000|2021-02-16 11:55:00|7473.5|7473.5|7480.88|7480.88|7481.29|7481.29|7473.5|7473.5|0
1613476800000|2021-02-16 12:00:00|7480.05|7480.05|7489.94|7489.94|7489.94|7489.94|7472.61|7472.61|0
1613477100000|2021-02-16 12:05:00|7488.56|7488.56|7508.94|7508.94|7510.21|7510.21|7488.56|7488.56|0
1613477400000|2021-02-16 12:10:00|7507.56|7507.56|7502.17|7502.17|7507.56|7507.56|7502.17|7502.17|0
1613477700000|2021-02-16 12:15:00|7500.91|7500.91|7495.52|7495.52|7500.91|7500.91|7494.2|7494.2|0
1613478000000|2021-02-16 12:20:00|7494.27|7494.27|7498.68|7498.68|7498.68|7498.68|7494.27|7494.27|0
1613478300000|2021-02-16 12:25:00|7497.3|7497.3|7496.16|7496.16|7498.68|7498.68|7496.06|7496.06|0
1613478600000|2021-02-16 12:30:00|7497.53|7497.53|7483.21|7483.21|7498.68|7498.68|7482.79|7482.79|0
1613478900000|2021-02-16 12:35:00|7484.59|7484.59|7491.41|7491.41|7491.41|7491.41|7484.59|7484.59|0
1613479200000|2021-02-16 12:40:00|7492.79|7492.79|7491.26|7491.26|7492.99|7492.99|7488.97|7488.97|0
1613479500000|2021-02-16 12:45:00|7491.89|7491.89|7508.79|7508.79|7508.79|7508.79|7491.89|7491.89|0
1613479800000|2021-02-16 12:50:00|7507.42|7507.42|7503.44|7503.44|7507.42|7507.42|7503.44|7503.44|0
1613480100000|2021-02-16 12:55:00|7503.85|7503.85|7505.77|7505.77|7505.77|7505.77|7500.71|7500.71|0
1613480400000|2021-02-16 13:00:00|7505.14|7505.14|7499.91|7499.91|7505.14|7505.14|7499.91|7499.91|0
1613480700000|2021-02-16 13:05:00|7500.32|7500.32|7501.39|7501.39|7503.98|7503.98|7498.94|7498.94|0
1613481000000|2021-02-16 13:10:00|7501.23|7501.23|7510.79|7510.79|7510.79|7510.79|7499.22|7499.22|0
1613481300000|2021-02-16 13:15:00|7511.41|7511.41|7510.35|7510.35|7514.46|7514.46|7510.35|7510.35|0
1613481600000|2021-02-16 13:20:00|7511.73|7511.73|7517.29|7517.29|7517.29|7517.29|7511.73|7511.73|0
1613481900000|2021-02-16 13:25:00|7518.67|7518.67|7516.71|7516.71|7525.44|7525.44|7516.71|7516.71|0
1613482200000|2021-02-16 13:30:00|7518.08|7518.08|7511.03|7511.03|7520.84|7520.84|7511.03|7511.03|0
1613482500000|2021-02-16 13:35:00|7511.66|7511.66|7514.58|7514.58|7514.58|7514.58|7511.52|7511.52|0
1613482800000|2021-02-16 13:40:00|7515|7515|7522.29|7522.29|7524.41|7524.41|7513.2|7513.2|0
1613483100000|2021-02-16 13:45:00|7522.64|7522.64|7516.88|7516.88|7522.64|7522.64|7516.88|7516.88|0
1613483400000|2021-02-16 13:50:00|7516.26|7516.26|7523.82|7523.82|7527.7|7527.7|7513.18|7513.18|0
1613483700000|2021-02-16 13:55:00|7527.96|7527.96|7519.74|7519.74|7529.55|7529.55|7515.19|7515.19|0
1613484000000|2021-02-16 14:00:00|7519.11|7519.11|7499.58|7499.58|7519.11|7519.11|7497.46|7497.46|0
1613484300000|2021-02-16 14:05:00|7500.41|7500.41|7505.73|7505.73|7505.73|7505.73|7499.23|7499.23|0
1613484600000|2021-02-16 14:10:00|7505.11|7505.11|7502.82|7502.82|7505.11|7505.11|7500.48|7500.48|0
1613484900000|2021-02-16 14:15:00|7501.45|7501.45|7504.83|7504.83|7505.34|7505.34|7500.41|7500.41|0
1613485200000|2021-02-16 14:20:00|7507.59|7507.59|7505.01|7505.01|7508.97|7508.97|7502.13|7502.13|0
1613485500000|2021-02-16 14:25:00|7503.63|7503.63|7495.5|7495.5|7506.15|7506.15|7491.16|7491.16|0
1613485800000|2021-02-16 14:30:00|7494.12|7494.12|7515.19|7515.19|7520.03|7520.03|7494.12|7494.12|0
1613486100000|2021-02-16 14:35:00|7513.81|7513.81|7508.25|7508.25|7522.52|7522.52|7503.71|7503.71|0
1613486400000|2021-02-16 14:40:00|7508.6|7508.6|7513.38|7513.38|7514.08|7514.08|7504.06|7504.06|0
1613486700000|2021-02-16 14:45:00|7512.76|7512.76|7523.61|7523.61|7524.03|7524.03|7507.53|7507.53|0
1613487000000|2021-02-16 14:50:00|7523.2|7523.2|7535.05|7535.05|7535.05|7535.05|7519.78|7519.78|0
1613487300000|2021-02-16 14:55:00|7535.17|7535.17|7533.15|7533.15|7542.24|7542.24|7531.65|7531.65|0
1613487600000|2021-02-16 15:00:00|7531.77|7531.77|7528.61|7528.61|7533.56|7533.56|7525.34|7525.34|0
1613487900000|2021-02-16 15:05:00|7527.99|7527.99|7535.46|7535.46|7535.88|7535.88|7525.13|7525.13|0
1613488200000|2021-02-16 15:10:00|7534.08|7534.08|7516.19|7516.19|7535.12|7535.12|7514.34|7514.34|0
1613488500000|2021-02-16 15:15:00|7515.56|7515.56|7523.65|7523.65|7525.66|7525.66|7509.28|7509.28|0
1613488800000|2021-02-16 15:20:00|7525.03|7525.03|7539.36|7539.36|7540.4|7540.4|7525.03|7525.03|0
1613489100000|2021-02-16 15:25:00|7539.48|7539.48|7564.14|7564.14|7565.52|7565.52|7539.36|7539.36|0
1613489400000|2021-02-16 15:30:00|7564.09|7564.09|7547.64|7547.64|7564.09|7564.09|7543.31|7543.31|0
1613489700000|2021-02-16 15:35:00|7547.53|7547.53|7551.12|7551.12|7551.12|7551.12|7542.5|7542.5|0
1613490000000|2021-02-16 15:40:00|7551.23|7551.23|7561.61|7561.61|7563.64|7563.64|7549.34|7549.34|0
1613490300000|2021-02-16 15:45:00|7560.23|7560.23|7545.11|7545.11|7560.23|7560.23|7543.66|7543.66|0
1613490600000|2021-02-16 15:50:00|7544.28|7544.28|7525.76|7525.76|7544.51|7544.51|7524.39|7524.39|0
1613490900000|2021-02-16 15:55:00|7525.88|7525.88|7544.39|7544.39|7544.39|7544.39|7525.58|7525.58|0
1613491200000|2021-02-16 16:00:00|7545.21|7545.21|7545.39|7545.39|7552.23|7552.23|7542.17|7542.17|0
1613491500000|2021-02-16 16:05:00|7545.81|7545.81|7557.54|7557.54|7559.02|7559.02|7545.81|7545.81|0
1613491800000|2021-02-16 16:10:00|7556.92|7556.92|7555.45|7555.45|7559.96|7559.96|7555.45|7555.45|0
1613492100000|2021-02-16 16:15:00|7554.83|7554.83|7564.11|7564.11|7566.09|7566.09|7554.24|7554.24|0
1613492400000|2021-02-16 16:20:00|7564.06|7564.06|7560.6|7560.6|7567.09|7567.09|7558.41|7558.41|0
1613492700000|2021-02-16 16:25:00|7559.98|7559.98|7552.49|7552.49|7567.69|7567.69|7550.16|7550.16|0
1613549700000|2021-02-17 08:15:00|7555.05|7555.05|7539.62|7539.62|7555.05|7555.05|7539.62|7539.62|0
1613550000000|2021-02-17 08:20:00|7538.37|7538.37|7526.32|7526.32|7551.09|7551.09|7526.32|7526.32|0
1613550300000|2021-02-17 08:25:00|7524.94|7524.94|7520.69|7520.69|7539.55|7539.55|7520.69|7520.69|0
1613550600000|2021-02-17 08:30:00|7519.31|7519.31|7529.66|7529.66|7529.66|7529.66|7515.27|7515.27|0
1613550900000|2021-02-17 08:35:00|7529.49|7529.49|7523.87|7523.87|7529.49|7529.49|7518.94|7518.94|0
1613551200000|2021-02-17 08:40:00|7525.24|7525.24|7521.42|7521.42|7529.51|7529.51|7521.16|7521.16|0
1613551500000|2021-02-17 08:45:00|7522.8|7522.8|7509.68|7509.68|7526.88|7526.88|7509.56|7509.56|0
1613551800000|2021-02-17 08:50:00|7508.31|7508.31|7516.19|7516.19|7517.78|7517.78|7504.71|7504.71|0
1613552100000|2021-02-17 08:55:00|7515.56|7515.56|7513.64|7513.64|7521.86|7521.86|7511.44|7511.44|0
1613552400000|2021-02-17 09:00:00|7513.01|7513.01|7521.68|7521.68|7521.68|7521.68|7506.57|7506.57|0
1613552700000|2021-02-17 09:05:00|7522.01|7522.01|7509.05|7509.05|7522.01|7522.01|7509.05|7509.05|0
1613553000000|2021-02-17 09:10:00|7507.67|7507.67|7490.75|7490.75|7511.8|7511.8|7490.75|7490.75|0
1613553300000|2021-02-17 09:15:00|7489.37|7489.37|7500|7500|7500|7500|7480.06|7480.06|0
1613553600000|2021-02-17 09:20:00|7497.24|7497.24|7506.66|7506.66|7507.72|7507.72|7497.24|7497.24|0
1613553900000|2021-02-17 09:25:00|7506.03|7506.03|7504.54|7504.54|7507.07|7507.07|7502.63|7502.63|0
1613554200000|2021-02-17 09:30:00|7504.95|7504.95|7502.3|7502.3|7507.03|7507.03|7502.3|7502.3|0
1613554500000|2021-02-17 09:35:00|7502.72|7502.72|7496.17|7496.17|7504.1|7504.1|7488.85|7488.85|0
1613554800000|2021-02-17 09:40:00|7496.79|7496.79|7500.94|7500.94|7501.33|7501.33|7496.79|7496.79|0
1613555100000|2021-02-17 09:45:00|7499.56|7499.56|7497.69|7497.69|7507.07|7507.07|7496.31|7496.31|0
1613555400000|2021-02-17 09:50:00|7496.44|7496.44|7495.52|7495.52|7500.03|7500.03|7494.25|7494.25|0
1613555700000|2021-02-17 09:55:00|7494.15|7494.15|7478.88|7478.88|7494.15|7494.15|7476.67|7476.67|0
1613556000000|2021-02-17 10:00:00|7479.29|7479.29|7477.52|7477.52|7481.59|7481.59|7476.55|7476.55|0
1613556300000|2021-02-17 10:05:00|7478.35|7478.35|7486.73|7486.73|7486.73|7486.73|7475.26|7475.26|0
1613556600000|2021-02-17 10:10:00|7488.11|7488.11|7493.81|7493.81|7497.13|7497.13|7488.11|7488.11|0
1613556900000|2021-02-17 10:15:00|7494.44|7494.44|7496.96|7496.96|7497.27|7497.27|7494.12|7494.12|0
1613557200000|2021-02-17 10:20:00|7495.58|7495.58|7497.87|7497.87|7500.49|7500.49|7495.16|7495.16|0
1613557500000|2021-02-17 10:25:00|7496.49|7496.49|7499.11|7499.11|7501.15|7501.15|7496.49|7496.49|0
1613557800000|2021-02-17 10:30:00|7498.7|7498.7|7505.97|7505.97|7507.42|7507.42|7497.32|7497.32|0
1613558100000|2021-02-17 10:35:00|7506.38|7506.38|7503.77|7503.77|7507.76|7507.76|7502.91|7502.91|0
1613558400000|2021-02-17 10:40:00|7504.4|7504.4|7508.09|7508.09|7508.09|7508.09|7504.4|7504.4|0
1613558700000|2021-02-17 10:45:00|7506.71|7506.71|7508.6|7508.6|7509.4|7509.4|7506.71|7506.71|0
1613559000000|2021-02-17 10:50:00|7507.97|7507.97|7499|7499|7507.97|7507.97|7499|7499|0
1613559300000|2021-02-17 10:55:00|7497.75|7497.75|7499.85|7499.85|7499.85|7499.85|7497.02|7497.02|0
1613559600000|2021-02-17 11:00:00|7501.23|7501.23|7499.83|7499.83|7503.63|7503.63|7499.53|7499.53|0
1613559900000|2021-02-17 11:05:00|7499.01|7499.01|7494.33|7494.33|7500.04|7500.04|7492.97|7492.97|0
1613560200000|2021-02-17 11:10:00|7493.71|7493.71|7505.29|7505.29|7505.29|7505.29|7493.71|7493.71|0
1613560500000|2021-02-17 11:15:00|7503.91|7503.91|7502.74|7502.74|7505.34|7505.34|7501.27|7501.27|0
1613560800000|2021-02-17 11:20:00|7503.37|7503.37|7511.95|7511.95|7511.95|7511.95|7503.25|7503.25|0
1613561100000|2021-02-17 11:25:00|7511.33|7511.33|7516.71|7516.71|7516.71|7516.71|7511.33|7511.33|0
1613561400000|2021-02-17 11:30:00|7517.34|7517.34|7533.31|7533.31|7533.31|7533.31|7517.34|7517.34|0
1613561700000|2021-02-17 11:35:00|7531.94|7531.94|7530.14|7530.14|7545.51|7545.51|7530.14|7530.14|0
1613562000000|2021-02-17 11:40:00|7532.34|7532.34|7530.55|7530.55|7532.97|7532.97|7529.1|7529.1|0
1613562300000|2021-02-17 11:45:00|7529.17|7529.17|7527.4|7527.4|7529.4|7529.4|7525.15|7525.15|0
1613562600000|2021-02-17 11:50:00|7526.02|7526.02|7531.81|7531.81|7533.19|7533.19|7526.02|7526.02|0
1613562900000|2021-02-17 11:55:00|7531.18|7531.18|7548.82|7548.82|7548.82|7548.82|7531.18|7531.18|0
1613563200000|2021-02-17 12:00:00|7548.2|7548.2|7541.92|7541.92|7550.83|7550.83|7538.22|7538.22|0
1613563500000|2021-02-17 12:05:00|7542.55|7542.55|7533.69|7533.69|7542.89|7542.89|7533.69|7533.69|0
1613563800000|2021-02-17 12:10:00|7532.31|7532.31|7538.79|7538.79|7542.29|7542.29|7532.2|7532.2|0
1613564100000|2021-02-17 12:15:00|7537.42|7537.42|7539.95|7539.95|7539.95|7539.95|7537.42|7537.42|0
1613564400000|2021-02-17 12:20:00|7538.57|7538.57|7542.89|7542.89|7542.89|7542.89|7538.57|7538.57|0
1613564700000|2021-02-17 12:25:00|7539.5|7539.5|7548.05|7548.05|7548.05|7548.05|7538.88|7538.88|0
1613565000000|2021-02-17 12:30:00|7547.64|7547.64|7552.15|7552.15|7552.78|7552.78|7547.64|7547.64|0
1613565300000|2021-02-17 12:35:00|7552.57|7552.57|7551.32|7551.32|7555.32|7555.32|7550.29|7550.29|0
1613565600000|2021-02-17 12:40:00|7551.27|7551.27|7550.44|7550.44|7551.4|7551.4|7548.25|7548.25|0
1613565900000|2021-02-17 12:45:00|7550.66|7550.66|7548.78|7548.78|7550.78|7550.78|7548.37|7548.37|0
1613566200000|2021-02-17 12:50:00|7548.67|7548.67|7550.16|7550.16|7550.16|7550.16|7546.54|7546.54|0
1613566500000|2021-02-17 12:55:00|7549.53|7549.53|7548.45|7548.45|7549.53|7549.53|7547.08|7547.08|0
1613566800000|2021-02-17 13:00:00|7549.08|7549.08|7544.57|7544.57|7549.08|7549.08|7544.34|7544.34|0
1613567100000|2021-02-17 13:05:00|7543.94|7543.94|7546.1|7546.1|7548.5|7548.5|7540.69|7540.69|0
1613567400000|2021-02-17 13:10:00|7546.22|7546.22|7554.85|7554.85|7554.85|7554.85|7545.79|7545.79|0
1613567700000|2021-02-17 13:15:00|7554.23|7554.23|7541.12|7541.12|7554.23|7554.23|7538.5|7538.5|0
1613568000000|2021-02-17 13:20:00|7541.01|7541.01|7540.5|7540.5|7544.39|7544.39|7540.27|7540.27|0
1613568300000|2021-02-17 13:25:00|7541.12|7541.12|7539.41|7539.41|7541.12|7541.12|7537.64|7537.64|0
1613568600000|2021-02-17 13:30:00|7540.03|7540.03|7551.08|7551.08|7554.12|7554.12|7540.03|7540.03|0
1613568900000|2021-02-17 13:35:00|7552.45|7552.45|7543.27|7543.27|7555.74|7555.74|7543.27|7543.27|0
1613569200000|2021-02-17 13:40:00|7543.38|7543.38|7552.95|7552.95|7554.44|7554.44|7543.38|7543.38|0
1613569500000|2021-02-17 13:45:00|7552.53|7552.53|7549.22|7549.22|7552.53|7552.53|7545.99|7545.99|0
1613569800000|2021-02-17 13:50:00|7549.57|7549.57|7531.45|7531.45|7550.55|7550.55|7530.07|7530.07|0
1613570100000|2021-02-17 13:55:00|7531.03|7531.03|7531.77|7531.77|7534.13|7534.13|7530.13|7530.13|0
1613570400000|2021-02-17 14:00:00|7531.14|7531.14|7543.44|7543.44|7544.82|7544.82|7529.48|7529.48|0
1613570700000|2021-02-17 14:05:00|7542.82|7542.82|7522.23|7522.23|7542.82|7542.82|7522.23|7522.23|0
1613571000000|2021-02-17 14:10:00|7522.65|7522.65|7512.69|7512.69|7528.69|7528.69|7512.69|7512.69|0
1613571300000|2021-02-17 14:15:00|7512.58|7512.58|7521.79|7521.79|7521.79|7521.79|7510.93|7510.93|0
1613571600000|2021-02-17 14:20:00|7520.96|7520.96|7518.71|7518.71|7525.26|7525.26|7514.92|7514.92|0
1613571900000|2021-02-17 14:25:00|7518.3|7518.3|7511.98|7511.98|7522.45|7522.45|7509.77|7509.77|0
1613572200000|2021-02-17 14:30:00|7512.09|7512.09|7501.05|7501.05|7512.51|7512.51|7490.85|7490.85|0
1613572500000|2021-02-17 14:35:00|7499.67|7499.67|7476.29|7476.29|7501.19|7501.19|7472.59|7472.59|0
1613572800000|2021-02-17 14:40:00|7476.91|7476.91|7501.35|7501.35|7505.97|7505.97|7476.91|7476.91|0
1613573100000|2021-02-17 14:45:00|7500.72|7500.72|7515.77|7515.77|7515.77|7515.77|7500.31|7500.31|0
1613573400000|2021-02-17 14:50:00|7518.14|7518.14|7511.39|7511.39|7524.34|7524.34|7511.39|7511.39|0
1613573700000|2021-02-17 14:55:00|7510.35|7510.35|7513.2|7513.2|7513.62|7513.62|7505.03|7505.03|0
1613574000000|2021-02-17 15:00:00|7514.58|7514.58|7517.97|7517.97|7526.4|7526.4|7514.58|7514.58|0
1613574300000|2021-02-17 15:05:00|7516.1|7516.1|7531.57|7531.57|7533.57|7533.57|7516.1|7516.1|0
1613574600000|2021-02-17 15:10:00|7532.19|7532.19|7515.96|7515.96|7534.38|7534.38|7515.96|7515.96|0
1613574900000|2021-02-17 15:15:00|7514.58|7514.58|7508.44|7508.44|7514.58|7514.58|7501.69|7501.69|0
1613575200000|2021-02-17 15:20:00|7508.66|7508.66|7492.23|7492.23|7508.78|7508.78|7492.23|7492.23|0
1613575500000|2021-02-17 15:25:00|7492.86|7492.86|7498.55|7498.55|7503.82|7503.82|7491.99|7491.99|0
1613575800000|2021-02-17 15:30:00|7498.13|7498.13|7499.87|7499.87|7499.87|7499.87|7483.11|7483.11|0
1613576100000|2021-02-17 15:35:00|7500.1|7500.1|7507.46|7507.46|7508.72|7508.72|7500.1|7500.1|0
1613576400000|2021-02-17 15:40:00|7506.09|7506.09|7500.22|7500.22|7512.6|7512.6|7499.29|7499.29|0
1613576700000|2021-02-17 15:45:00|7500.64|7500.64|7517.81|7517.81|7517.81|7517.81|7500.22|7500.22|0
1613577000000|2021-02-17 15:50:00|7517.76|7517.76|7514.76|7514.76|7523.8|7523.8|7514.76|7514.76|0
1613577300000|2021-02-17 15:55:00|7514.59|7514.59|7509.39|7509.39|7515.42|7515.42|7504.97|7504.97|0
1613577600000|2021-02-17 16:00:00|7509.81|7509.81|7503.69|7503.69|7509.81|7509.81|7503.01|7503.01|0
1613577900000|2021-02-17 16:05:00|7503.57|7503.57|7509.26|7509.26|7511.03|7511.03|7499.58|7499.58|0
1613578200000|2021-02-17 16:10:00|7508.84|7508.84|7510.19|7510.19|7510.19|7510.19|7503.76|7503.76|0
1613578500000|2021-02-17 16:15:00|7509.77|7509.77|7502.75|7502.75|7509.77|7509.77|7501.96|7501.96|0
1613578800000|2021-02-17 16:20:00|7501.49|7501.49|7516.61|7516.61|7517.53|7517.53|7499.49|7499.49|0
1613579100000|2021-02-17 16:25:00|7515.24|7515.24|7520.74|7520.74|7523.96|7523.96|7513.05|7513.05|0
1613636100000|2021-02-18 08:15:00|7505.77|7505.77|7455|7455|7505.77|7505.77|7455|7455|0
1613636400000|2021-02-18 08:20:00|7454.78|7454.78|7465.71|7465.71|7480.72|7480.72|7454.78|7454.78|0
1613636700000|2021-02-18 08:25:00|7466.13|7466.13|7466.5|7466.5|7477.07|7477.07|7454.16|7454.16|0
1613637000000|2021-02-18 08:30:00|7466.91|7466.91|7468.69|7468.69|7480.63|7480.63|7465.53|7465.53|0
1613637300000|2021-02-18 08:35:00|7469.94|7469.94|7469.97|7469.97|7474.85|7474.85|7466.8|7466.8|0
1613637600000|2021-02-18 08:40:00|7469.34|7469.34|7475.4|7475.4|7482.93|7482.93|7466.17|7466.17|0
1613637900000|2021-02-18 08:45:00|7477.06|7477.06|7474.75|7474.75|7477.88|7477.88|7469.05|7469.05|0
1613638200000|2021-02-18 08:50:00|7476.82|7476.82|7487.52|7487.52|7488.03|7488.03|7473.73|7473.73|0
1613638500000|2021-02-18 08:55:00|7488.35|7488.35|7505.77|7505.77|7506.19|7506.19|7488.08|7488.08|0
1613638800000|2021-02-18 09:00:00|7508.53|7508.53|7521.05|7521.05|7527.04|7527.04|7508.19|7508.19|0
1613639100000|2021-02-18 09:05:00|7520.63|7520.63|7514.29|7514.29|7520.63|7520.63|7511.93|7511.93|0
1613639400000|2021-02-18 09:10:00|7514.71|7514.71|7501.27|7501.27|7515.12|7515.12|7492.15|7492.15|0
1613639700000|2021-02-18 09:15:00|7502.65|7502.65|7511.12|7511.12|7513.88|7513.88|7494.85|7494.85|0
1613640000000|2021-02-18 09:20:00|7510.71|7510.71|7503.64|7503.64|7510.71|7510.71|7498.41|7498.41|0
1613640300000|2021-02-18 09:25:00|7500.89|7500.89|7497.51|7497.51|7503.76|7503.76|7492.68|7492.68|0
1613640600000|2021-02-18 09:30:00|7500.26|7500.26|7495.54|7495.54|7501.5|7501.5|7490.07|7490.07|0
1613640900000|2021-02-18 09:35:00|7494.91|7494.91|7497.8|7497.8|7505.84|7505.84|7494.91|7494.91|0
1613641200000|2021-02-18 09:40:00|7496.13|7496.13|7502.3|7502.3|7505.46|7505.46|7493.32|7493.32|0
1613641500000|2021-02-18 09:45:00|7502.41|7502.41|7504.39|7504.39|7506.17|7506.17|7501.03|7501.03|0
1613641800000|2021-02-18 09:50:00|7503.98|7503.98|7506.51|7506.51|7507.89|7507.89|7500.18|7500.18|0
1613642100000|2021-02-18 09:55:00|7507.13|7507.13|7506.47|7506.47|7507.96|7507.96|7503.62|7503.62|0
1613642400000|2021-02-18 10:00:00|7507.96|7507.96|7514.6|7514.6|7516.83|7516.83|7507.09|7507.09|0
1613642700000|2021-02-18 10:05:00|7515.98|7515.98|7514.94|7514.94|7517.01|7517.01|7511.55|7511.55|0
1613643000000|2021-02-18 10:10:00|7514.52|7514.52|7510.25|7510.25|7516.8|7516.8|7509.43|7509.43|0
1613643300000|2021-02-18 10:15:00|7509.63|7509.63|7507.33|7507.33|7509.63|7509.63|7503.84|7503.84|0
1613643600000|2021-02-18 10:20:00|7506.92|7506.92|7497.54|7497.54|7506.92|7506.92|7497.54|7497.54|0
1613643900000|2021-02-18 10:25:00|7497.32|7497.32|7487.64|7487.64|7497.95|7497.95|7487.11|7487.11|0
1613644200000|2021-02-18 10:30:00|7489.13|7489.13|7492.87|7492.87|7493.9|7493.9|7489.13|7489.13|0
1613644500000|2021-02-18 10:35:00|7491.49|7491.49|7484.41|7484.41|7492.51|7492.51|7484.41|7484.41|0
1613644800000|2021-02-18 10:40:00|7484.29|7484.29|7470.48|7470.48|7484.92|7484.92|7470.48|7470.48|0
1613645100000|2021-02-18 10:45:00|7470.06|7470.06|7472.55|7472.55|7478.95|7478.95|7463.37|7463.37|0
1613645400000|2021-02-18 10:50:00|7473.93|7473.93|7467.77|7467.77|7473.93|7473.93|7462.1|7462.1|0
1613645700000|2021-02-18 10:55:00|7468.6|7468.6|7467.8|7467.8|7470.24|7470.24|7462|7462|0
1613646000000|2021-02-18 11:00:00|7466.42|7466.42|7463.44|7463.44|7467.01|7467.01|7455.76|7455.76|0
1613646300000|2021-02-18 11:05:00|7461.99|7461.99|7482.75|7482.75|7483.71|7483.71|7458.51|7458.51|0
1613646600000|2021-02-18 11:10:00|7484|7484|7481.69|7481.69|7486.78|7486.78|7480.44|7480.44|0
1613646900000|2021-02-18 11:15:00|7481.27|7481.27|7488.26|7488.26|7492.34|7492.34|7480.02|7480.02|0
1613647200000|2021-02-18 11:20:00|7487.84|7487.84|7492.91|7492.91|7492.91|7492.91|7483.82|7483.82|0
1613647500000|2021-02-18 11:25:00|7492.5|7492.5|7492.56|7492.56|7493.19|7493.19|7490.02|7490.02|0
1613647800000|2021-02-18 11:30:00|7492.45|7492.45|7485.61|7485.61|7492.45|7492.45|7483.3|7483.3|0
1613648100000|2021-02-18 11:35:00|7485.19|7485.19|7489.6|7489.6|7490|7490|7484.78|7484.78|0
1613648400000|2021-02-18 11:40:00|7489.18|7489.18|7495.68|7495.68|7495.68|7495.68|7487.18|7487.18|0
1613648700000|2021-02-18 11:45:00|7495.27|7495.27|7494.76|7494.76|7496.15|7496.15|7492.46|7492.46|0
1613649000000|2021-02-18 11:50:00|7496.64|7496.64|7497.06|7497.06|7498.66|7498.66|7495.8|7495.8|0
1613649300000|2021-02-18 11:55:00|7496.43|7496.43|7502.66|7502.66|7502.66|7502.66|7490.49|7490.49|0
1613649600000|2021-02-18 12:00:00|7503.92|7503.92|7502.97|7502.97|7504.06|7504.06|7497.96|7497.96|0
1613649900000|2021-02-18 12:05:00|7502.56|7502.56|7512.28|7512.28|7512.28|7512.28|7502.56|7502.56|0
1613650200000|2021-02-18 12:10:00|7513.66|7513.66|7515.38|7515.38|7516.42|7516.42|7513.66|7513.66|0
1613650500000|2021-02-18 12:15:00|7515.84|7515.84|7503.4|7503.4|7515.84|7515.84|7502.78|7502.78|0
1613650800000|2021-02-18 12:20:00|7503.2|7503.2|7510.95|7510.95|7510.95|7510.95|7502.76|7502.76|0
1613651100000|2021-02-18 12:25:00|7510.53|7510.53|7508.83|7508.83|7511.04|7511.04|7505.6|7505.6|0
1613651400000|2021-02-18 12:30:00|7508.72|7508.72|7511.44|7511.44|7511.86|7511.86|7500.18|7500.18|0
1613651700000|2021-02-18 12:35:00|7512.27|7512.27|7503.41|7503.41|7515.44|7515.44|7503.41|7503.41|0
1613652000000|2021-02-18 12:40:00|7503.47|7503.47|7500.11|7500.11|7505.47|7505.47|7498.1|7498.1|0
1613652300000|2021-02-18 12:45:00|7500.52|7500.52|7498.86|7498.86|7503.28|7503.28|7497.77|7497.77|0
1613652600000|2021-02-18 12:50:00|7498.44|7498.44|7495.14|7495.14|7499.27|7499.27|7494.31|7494.31|0
1613652900000|2021-02-18 12:55:00|7496.51|7496.51|7491.28|7491.28|7496.51|7496.51|7486.67|7486.67|0
1613653200000|2021-02-18 13:00:00|7493.07|7493.07|7489.43|7489.43|7493.53|7493.53|7489.32|7489.32|0
1613653500000|2021-02-18 13:05:00|7488.05|7488.05|7486.36|7486.36|7488.05|7488.05|7485.08|7485.08|0
1613653800000|2021-02-18 13:10:00|7484.98|7484.98|7475.9|7475.9|7484.98|7484.98|7474.62|7474.62|0
1613654100000|2021-02-18 13:15:00|7475.48|7475.48|7480.22|7480.22|7480.22|7480.22|7471.5|7471.5|0
1613654400000|2021-02-18 13:20:00|7481.6|7481.6|7475.9|7475.9|7481.6|7481.6|7470.12|7470.12|0
1613654700000|2021-02-18 13:25:00|7477.27|7477.27|7469.66|7469.66|7477.39|7477.39|7467.3|7467.3|0
1613655000000|2021-02-18 13:30:00|7470.48|7470.48|7465.2|7465.2|7472.15|7472.15|7464.57|7464.57|0
1613655300000|2021-02-18 13:35:00|7464.78|7464.78|7451.88|7451.88|7464.78|7464.78|7451.65|7451.65|0
1613655600000|2021-02-18 13:40:00|7451.46|7451.46|7438.13|7438.13|7453.43|7453.43|7436.75|7436.75|0
1613655900000|2021-02-18 13:45:00|7437.72|7437.72|7441.23|7441.23|7447.57|7447.57|7421.22|7421.22|0
1613656200000|2021-02-18 13:50:00|7440.61|7440.61|7447.99|7447.99|7451.2|7451.2|7437.78|7437.78|0
1613656500000|2021-02-18 13:55:00|7447.57|7447.57|7446.11|7446.11|7449.29|7449.29|7442.2|7442.2|0
1613656800000|2021-02-18 14:00:00|7444.73|7444.73|7446.61|7446.61|7448.29|7448.29|7436.19|7436.19|0
1613657100000|2021-02-18 14:05:00|7447.99|7447.99|7455.14|7455.14|7456.18|7456.18|7447.77|7447.77|0
1613657400000|2021-02-18 14:10:00|7453.76|7453.76|7458.41|7458.41|7458.75|7458.75|7450.71|7450.71|0
1613657700000|2021-02-18 14:15:00|7457.04|7457.04|7460.72|7460.72|7466.34|7466.34|7457.04|7457.04|0
1613658000000|2021-02-18 14:20:00|7460.83|7460.83|7466.19|7466.19|7466.72|7466.72|7460.83|7460.83|0
1613658300000|2021-02-18 14:25:00|7467.44|7467.44|7477.68|7477.68|7477.68|7477.68|7467.44|7467.44|0
1613658600000|2021-02-18 14:30:00|7477.79|7477.79|7473.37|7473.37|7482.43|7482.43|7469.67|7469.67|0
1613658900000|2021-02-18 14:35:00|7474.62|7474.62|7475.55|7475.55|7489.78|7489.78|7473.37|7473.37|0
1613659200000|2021-02-18 14:40:00|7475.66|7475.66|7480.69|7480.69|7485.34|7485.34|7463|7463|0
1613659500000|2021-02-18 14:45:00|7479.44|7479.44|7478.18|7478.18|7491.08|7491.08|7477.86|7477.86|0
1613659800000|2021-02-18 14:50:00|7476.81|7476.81|7475.03|7475.03|7477.23|7477.23|7470.08|7470.08|0
1613660100000|2021-02-18 14:55:00|7472.28|7472.28|7477.47|7477.47|7480.82|7480.82|7470.41|7470.41|0
1613660400000|2021-02-18 15:00:00|7476.09|7476.09|7483.51|7483.51|7487.53|7487.53|7472.41|7472.41|0
1613660700000|2021-02-18 15:05:00|7483.16|7483.16|7460.52|7460.52|7483.16|7483.16|7460.52|7460.52|0
1613661000000|2021-02-18 15:10:00|7460.93|7460.93|7457.25|7457.25|7472.06|7472.06|7457.25|7457.25|0
1613661300000|2021-02-18 15:15:00|7457.88|7457.88|7452.3|7452.3|7459.25|7459.25|7448|7448|0
1613661600000|2021-02-18 15:20:00|7452.07|7452.07|7448.06|7448.06|7457.49|7457.49|7448.06|7448.06|0
1613661900000|2021-02-18 15:25:00|7447.23|7447.23|7451.67|7451.67|7451.67|7451.67|7445.75|7445.75|0
1613662200000|2021-02-18 15:30:00|7450.29|7450.29|7448.17|7448.17|7450.29|7450.29|7441.12|7441.12|0
1613662500000|2021-02-18 15:35:00|7448.58|7448.58|7452.99|7452.99|7453.62|7453.62|7445.96|7445.96|0
1613662800000|2021-02-18 15:40:00|7452.37|7452.37|7437.21|7437.21|7453.97|7453.97|7435.76|7435.76|0
1613663100000|2021-02-18 15:45:00|7435.84|7435.84|7433.43|7433.43|7438.04|7438.04|7426.65|7426.65|0
1613663400000|2021-02-18 15:50:00|7434.06|7434.06|7427.28|7427.28|7434.06|7434.06|7424.29|7424.29|0
1613663700000|2021-02-18 15:55:00|7427.17|7427.17|7416.38|7416.38|7427.17|7427.17|7416.2|7416.2|0
1613664000000|2021-02-18 16:00:00|7416.79|7416.79|7420.82|7420.82|7431.07|7431.07|7416.79|7416.79|0
1613664300000|2021-02-18 16:05:00|7419.44|7419.44|7410.24|7410.24|7425.08|7425.08|7408.45|7408.45|0
1613664600000|2021-02-18 16:10:00|7410.29|7410.29|7429.32|7429.32|7430.7|7430.7|7410.18|7410.18|0
1613664900000|2021-02-18 16:15:00|7429.95|7429.95|7436.64|7436.64|7441.85|7441.85|7429.32|7429.32|0
1613665200000|2021-02-18 16:20:00|7437.27|7437.27|7440.15|7440.15|7443.65|7443.65|7437.27|7437.27|0
1613665500000|2021-02-18 16:25:00|7441.53|7441.53|7439.47|7439.47|7443.43|7443.43|7436.09|7436.09|0
1613722500000|2021-02-19 08:15:00|7443.11|7443.11|7437.79|7437.79|7447.75|7447.75|7428.48|7428.48|0
1613722800000|2021-02-19 08:20:00|7439.17|7439.17|7441.63|7441.63|7453.42|7453.42|7439.17|7439.17|0
1613723100000|2021-02-19 08:25:00|7442.46|7442.46|7458.07|7458.07|7460.28|7460.28|7442.46|7442.46|0
1613723400000|2021-02-19 08:30:00|7458.7|7458.7|7477.01|7477.01|7478.49|7478.49|7455.93|7455.93|0
1613723700000|2021-02-19 08:35:00|7477.64|7477.64|7491.04|7491.04|7491.04|7491.04|7477.64|7477.64|0
1613724000000|2021-02-19 08:40:00|7491.86|7491.86|7479.56|7479.56|7497.54|7497.54|7479.56|7479.56|0
1613724300000|2021-02-19 08:45:00|7476.8|7476.8|7470.35|7470.35|7477.44|7477.44|7464.69|7464.69|0
1613724600000|2021-02-19 08:50:00|7471.6|7471.6|7490.02|7490.02|7490.43|7490.43|7471.6|7471.6|0
1613724900000|2021-02-19 08:55:00|7490.47|7490.47|7507.55|7507.55|7507.55|7507.55|7490.47|7490.47|0
1613725200000|2021-02-19 09:00:00|7506.17|7506.17|7495.8|7495.8|7510.33|7510.33|7495.8|7495.8|0
1613725500000|2021-02-19 09:05:00|7494.42|7494.42|7493.71|7493.71|7498.48|7498.48|7488.73|7488.73|0
1613725800000|2021-02-19 09:10:00|7493.09|7493.09|7498.31|7498.31|7504.97|7504.97|7486.56|7486.56|0
1613726100000|2021-02-19 09:15:00|7496.31|7496.31|7500.2|7500.2|7505.45|7505.45|7496.08|7496.08|0
1613726400000|2021-02-19 09:20:00|7501.45|7501.45|7499.09|7499.09|7501.45|7501.45|7496.33|7496.33|0
1613726700000|2021-02-19 09:25:00|7499.71|7499.71|7498.04|7498.04|7501.08|7501.08|7495.4|7495.4|0
1613727000000|2021-02-19 09:30:00|7498.46|7498.46|7522.76|7522.76|7522.76|7522.76|7497.49|7497.49|0
1613727300000|2021-02-19 09:35:00|7523.8|7523.8|7525.69|7525.69|7528.97|7528.97|7519.81|7519.81|0
1613727600000|2021-02-19 09:40:00|7523.68|7523.68|7509.49|7509.49|7523.68|7523.68|7509.15|7509.15|0
1613727900000|2021-02-19 09:45:00|7509.03|7509.03|7513.45|7513.45|7513.45|7513.45|7509.03|7509.03|0
1613728200000|2021-02-19 09:50:00|7510.7|7510.7|7505.91|7505.91|7510.7|7510.7|7500.22|7500.22|0
1613728500000|2021-02-19 09:55:00|7505.08|7505.08|7500.06|7500.06|7506.87|7506.87|7498.47|7498.47|0
1613728800000|2021-02-19 10:00:00|7498.69|7498.69|7510.79|7510.79|7510.79|7510.79|7498.69|7498.69|0
1613729100000|2021-02-19 10:05:00|7509.96|7509.96|7498.99|7498.99|7509.96|7509.96|7497.08|7497.08|0
1613729700000|2021-02-19 10:15:00|7498.41|7498.41|7509.8|7509.8|7513.29|7513.29|7492.52|7492.52|0
1613730000000|2021-02-19 10:20:00|7509.39|7509.39|7509.03|7509.03|7511.44|7511.44|7508.28|7508.28|0
1613730300000|2021-02-19 10:25:00|7508.61|7508.61|7503.54|7503.54|7510.08|7510.08|7503.11|7503.11|0
1613730600000|2021-02-19 10:30:00|7503.13|7503.13|7496.8|7496.8|7503.54|7503.54|7495.43|7495.43|0
1613730900000|2021-02-19 10:35:00|7497.22|7497.22|7497.33|7497.33|7498.82|7498.82|7491.06|7491.06|0
1613731200000|2021-02-19 10:40:00|7496.71|7496.71|7506.38|7506.38|7507.01|7507.01|7495.05|7495.05|0
1613731500000|2021-02-19 10:45:00|7507.21|7507.21|7531.72|7531.72|7531.9|7531.9|7507.21|7507.21|0
1613731800000|2021-02-19 10:50:00|7532.54|7532.54|7535.38|7535.38|7551.31|7551.31|7526.35|7526.35|0
1613732100000|2021-02-19 10:55:00|7534|7534|7536.01|7536.01|7539.29|7539.29|7531.7|7531.7|0
1613732400000|2021-02-19 11:00:00|7537.26|7537.26|7531.1|7531.1|7550.15|7550.15|7531.1|7531.1|0
1613732700000|2021-02-19 11:05:00|7530.48|7530.48|7515.11|7515.11|7531.29|7531.29|7513.12|7513.12|0
1613733000000|2021-02-19 11:10:00|7514.84|7514.84|7509.27|7509.27|7515.9|7515.9|7508.23|7508.23|0
1613733300000|2021-02-19 11:15:00|7509.04|7509.04|7500.3|7500.3|7512.06|7512.06|7500.3|7500.3|0
1613733600000|2021-02-19 11:20:00|7501.67|7501.67|7501.96|7501.96|7505.43|7505.43|7500.3|7500.3|0
1613733900000|2021-02-19 11:25:00|7502.37|7502.37|7508.5|7508.5|7509.13|7509.13|7501.21|7501.21|0
1613734200000|2021-02-19 11:30:00|7507.12|7507.12|7507.99|7507.99|7511.36|7511.36|7505.79|7505.79|0
1613734500000|2021-02-19 11:35:00|7507.58|7507.58|7512.22|7512.22|7516.34|7516.34|7507.58|7507.58|0
1613734800000|2021-02-19 11:40:00|7512.84|7512.84|7513.69|7513.69|7515.06|7515.06|7511.62|7511.62|0
1613735100000|2021-02-19 11:45:00|7515.06|7515.06|7507.58|7507.58|7517.07|7517.07|7507.58|7507.58|0
1613735400000|2021-02-19 11:50:00|7506.95|7506.95|7501.35|7501.35|7508.19|7508.19|7501.35|7501.35|0
1613735700000|2021-02-19 11:55:00|7498.6|7498.6|7500.22|7500.22|7502.12|7502.12|7497.38|7497.38|0
1613736000000|2021-02-19 12:00:00|7500.63|7500.63|7502.79|7502.79|7502.79|7502.79|7497.17|7497.17|0
1613736300000|2021-02-19 12:05:00|7502.16|7502.16|7498.56|7498.56|7503.73|7503.73|7497.93|7497.93|0
1613736600000|2021-02-19 12:10:00|7499.18|7499.18|7499.98|7499.98|7499.99|7499.99|7498.35|7498.35|0
1613736900000|2021-02-19 12:15:00|7499.57|7499.57|7504.53|7504.53|7507.5|7507.5|7499.57|7499.57|0
1613737200000|2021-02-19 12:20:00|7505.91|7505.91|7508.06|7508.06|7509.52|7509.52|7505.91|7505.91|0
1613737500000|2021-02-19 12:25:00|7508.48|7508.48|7512.64|7512.64|7515.92|7515.92|7508.25|7508.25|0
1613737800000|2021-02-19 12:30:00|7513.05|7513.05|7517.18|7517.18|7518.56|7518.56|7512.52|7512.52|0
1613738100000|2021-02-19 12:35:00|7517.81|7517.81|7514.98|7514.98|7518.02|7518.02|7514.98|7514.98|0
1613738400000|2021-02-19 12:40:00|7513.6|7513.6|7510.88|7510.88|7517.69|7517.69|7510.88|7510.88|0
1613738700000|2021-02-19 12:45:00|7510.65|7510.65|7509.9|7509.9|7510.65|7510.65|7508.86|7508.86|0
1613739000000|2021-02-19 12:50:00|7510.31|7510.31|7512.16|7512.16|7514.39|7514.39|7510.31|7510.31|0
1613739300000|2021-02-19 12:55:00|7513.54|7513.54|7509.42|7509.42|7514.16|7514.16|7508.47|7508.47|0
1613739600000|2021-02-19 13:00:00|7508.04|7508.04|7515.9|7515.9|7516.06|7516.06|7506.43|7506.43|0
1613739900000|2021-02-19 13:05:00|7515.28|7515.28|7513.72|7513.72|7519.06|7519.06|7513.72|7513.72|0
1613740200000|2021-02-19 13:10:00|7514.13|7514.13|7517.93|7517.93|7519.17|7519.17|7513.51|7513.51|0
1613740500000|2021-02-19 13:15:00|7519.31|7519.31|7514.02|7514.02|7519.31|7519.31|7514.02|7514.02|0
1613740800000|2021-02-19 13:20:00|7513.9|7513.9|7518.89|7518.89|7518.89|7518.89|7512.63|7512.63|0
1613741100000|2021-02-19 13:25:00|7518.26|7518.26|7526.51|7526.51|7527.34|7527.34|7515.09|7515.09|0
1613741400000|2021-02-19 13:30:00|7527.34|7527.34|7543.57|7543.57|7543.57|7543.57|7526.92|7526.92|0
1613741700000|2021-02-19 13:35:00|7543.99|7543.99|7540.01|7540.01|7544.4|7544.4|7537.96|7537.96|0
1613742000000|2021-02-19 13:40:00|7540.64|7540.64|7544.79|7544.79|7546.17|7546.17|7536.31|7536.31|0
1613742300000|2021-02-19 13:45:00|7544.17|7544.17|7549.22|7549.22|7552.6|7552.6|7543.75|7543.75|0
1613742600000|2021-02-19 13:50:00|7546.46|7546.46|7540.11|7540.11|7546.46|7546.46|7540.11|7540.11|0
1613742900000|2021-02-19 13:55:00|7541.49|7541.49|7533.79|7533.79|7542.24|7542.24|7531.3|7531.3|0
1613743200000|2021-02-19 14:00:00|7534.62|7534.62|7523.79|7523.79|7535.87|7535.87|7520.8|7520.8|0
1613743500000|2021-02-19 14:05:00|7525.17|7525.17|7518.13|7518.13|7529.31|7529.31|7517.51|7517.51|0
1613743800000|2021-02-19 14:10:00|7518.55|7518.55|7522.72|7522.72|7522.72|7522.72|7514.68|7514.68|0
1613744100000|2021-02-19 14:15:00|7522.09|7522.09|7524.25|7524.25|7524.67|7524.67|7519.26|7519.26|0
1613744400000|2021-02-19 14:20:00|7524.67|7524.67|7513.22|7513.22|7524.67|7524.67|7511.84|7511.84|0
1613744700000|2021-02-19 14:25:00|7514.6|7514.6|7514.52|7514.52|7518.43|7518.43|7511.54|7511.54|0
1613745000000|2021-02-19 14:30:00|7515.9|7515.9|7523.93|7523.93|7529.63|7529.63|7514.59|7514.59|0
1613745300000|2021-02-19 14:35:00|7524.56|7524.56|7526.42|7526.42|7528.31|7528.31|7513.57|7513.57|0
1613745600000|2021-02-19 14:40:00|7524.85|7524.85|7526.7|7526.7|7527.12|7527.12|7519.35|7519.35|0
1613745900000|2021-02-19 14:45:00|7526.29|7526.29|7525.54|7525.54|7537.64|7537.64|7523.03|7523.03|0
1613746200000|2021-02-19 14:50:00|7526.17|7526.17|7532.9|7532.9|7532.9|7532.9|7525.76|7525.76|0
1613746500000|2021-02-19 14:55:00|7532.49|7532.49|7545.57|7545.57|7546.61|7546.61|7529.53|7529.53|0
1613746800000|2021-02-19 15:00:00|7544.19|7544.19|7534.22|7534.22|7544.19|7544.19|7532.89|7532.89|0
1613747100000|2021-02-19 15:05:00|7535.05|7535.05|7538.44|7538.44|7540.65|7540.65|7534.22|7534.22|0
1613747400000|2021-02-19 15:10:00|7537.06|7537.06|7522.02|7522.02|7537.06|7537.06|7516.33|7516.33|0
1613747700000|2021-02-19 15:15:00|7523.4|7523.4|7528.14|7528.14|7529.06|7529.06|7522.73|7522.73|0
1613748000000|2021-02-19 15:20:00|7527.31|7527.31|7530.79|7530.79|7530.79|7530.79|7523.18|7523.18|0
1613748300000|2021-02-19 15:25:00|7531.2|7531.2|7530.37|7530.37|7534.75|7534.75|7530.37|7530.37|0
1613748600000|2021-02-19 15:30:00|7529.95|7529.95|7532.14|7532.14|7532.14|7532.14|7525.49|7525.49|0
1613748900000|2021-02-19 15:35:00|7532.55|7532.55|7533.75|7533.75|7535.71|7535.71|7532.08|7532.08|0
1613749200000|2021-02-19 15:40:00|7534.38|7534.38|7526.94|7526.94|7534.79|7534.79|7525.56|7525.56|0
1613749500000|2021-02-19 15:45:00|7525.7|7525.7|7528.74|7528.74|7528.74|7528.74|7518.74|7518.74|0
1613749800000|2021-02-19 15:50:00|7529.36|7529.36|7535.31|7535.31|7539.19|7539.19|7529.36|7529.36|0
1613750100000|2021-02-19 15:55:00|7536.69|7536.69|7549.7|7549.7|7550.41|7550.41|7536.06|7536.06|0
1613750400000|2021-02-19 16:00:00|7549.29|7549.29|7543.83|7543.83|7549.29|7549.29|7542.38|7542.38|0
1613750700000|2021-02-19 16:05:00|7543.72|7543.72|7554.72|7554.72|7554.72|7554.72|7543.72|7543.72|0
1613751000000|2021-02-19 16:10:00|7555.13|7555.13|7566.34|7566.34|7567.71|7567.71|7555.13|7555.13|0
1613751300000|2021-02-19 16:15:00|7565.92|7565.92|7562.69|7562.69|7566.89|7566.89|7555.28|7555.28|0
1613751600000|2021-02-19 16:20:00|7562.07|7562.07|7565.38|7565.38|7568.02|7568.02|7558.27|7558.27|0
1613751900000|2021-02-19 16:25:00|7564|7564|7573.92|7573.92|7575.93|7575.93|7562.75|7562.75|0
1613981700000|2021-02-22 08:15:00|7530.54|7530.54|7494.87|7494.87|7530.54|7530.54|7487.68|7487.68|0
1613982000000|2021-02-22 08:20:00|7493.18|7493.18|7463.69|7463.69|7493.29|7493.29|7463.69|7463.69|0
1613982300000|2021-02-22 08:25:00|7462.45|7462.45|7480.8|7480.8|7480.8|7480.8|7453.53|7453.53|0
1613982600000|2021-02-22 08:30:00|7479.55|7479.55|7491.2|7491.2|7491.2|7491.2|7466.2|7466.2|0
1613982900000|2021-02-22 08:35:00|7490.58|7490.58|7502.11|7502.11|7502.11|7502.11|7480.35|7480.35|0
1613983200000|2021-02-22 08:40:00|7500.73|7500.73|7487.97|7487.97|7501.06|7501.06|7476.78|7476.78|0
1613983500000|2021-02-22 08:45:00|7488.38|7488.38|7486.83|7486.83|7491.11|7491.11|7472.57|7472.57|0
1613983800000|2021-02-22 08:50:00|7487.24|7487.24|7483.97|7483.97|7487.24|7487.24|7478.88|7478.88|0
1613984100000|2021-02-22 08:55:00|7482.59|7482.59|7502.77|7502.77|7503.81|7503.81|7479.73|7479.73|0
1613984400000|2021-02-22 09:00:00|7501.39|7501.39|7530.02|7530.02|7530.02|7530.02|7492.25|7492.25|0
1613984700000|2021-02-22 09:05:00|7529.61|7529.61|7531.28|7531.28|7539.52|7539.52|7528.78|7528.78|0
1613985000000|2021-02-22 09:10:00|7531.7|7531.7|7542.85|7542.85|7542.85|7542.85|7531.7|7531.7|0
1613985300000|2021-02-22 09:15:00|7542.44|7542.44|7540.4|7540.4|7549.43|7549.43|7540.4|7540.4|0
1613985600000|2021-02-22 09:20:00|7543.15|7543.15|7529.2|7529.2|7543.38|7543.38|7525.74|7525.74|0
1613985900000|2021-02-22 09:25:00|7528.57|7528.57|7509.46|7509.46|7528.57|7528.57|7509.46|7509.46|0
1613986200000|2021-02-22 09:30:00|7510.5|7510.5|7507.71|7507.71|7515.52|7515.52|7506.04|7506.04|0
1613986500000|2021-02-22 09:35:00|7507.09|7507.09|7502.68|7502.68|7507.09|7507.09|7497.42|7497.42|0
1613986800000|2021-02-22 09:40:00|7502.57|7502.57|7504.86|7504.86|7505.62|7505.62|7501.76|7501.76|0
1613987100000|2021-02-22 09:45:00|7504.44|7504.44|7506.69|7506.69|7511.44|7511.44|7499.67|7499.67|0
1613987400000|2021-02-22 09:50:00|7506.8|7506.8|7504.89|7504.89|7506.8|7506.8|7499.46|7499.46|0
1613987700000|2021-02-22 09:55:00|7505.52|7505.52|7505.02|7505.02|7509.23|7509.23|7503.64|7503.64|0
1613988000000|2021-02-22 10:00:00|7506.4|7506.4|7505.45|7505.45|7510.7|7510.7|7499.24|7499.24|0
1613988300000|2021-02-22 10:05:00|7505.03|7505.03|7503.58|7503.58|7508.42|7508.42|7503.58|7503.58|0
1613988600000|2021-02-22 10:10:00|7506.34|7506.34|7506.07|7506.07|7510.89|7510.89|7504.92|7504.92|0
1613988900000|2021-02-22 10:15:00|7504.7|7504.7|7497.12|7497.12|7505.45|7505.45|7495.45|7495.45|0
1613989200000|2021-02-22 10:20:00|7497.53|7497.53|7501.68|7501.68|7507.59|7507.59|7497.32|7497.32|0
1613989500000|2021-02-22 10:25:00|7502.31|7502.31|7517.88|7517.88|7517.88|7517.88|7502.31|7502.31|0
1613989800000|2021-02-22 10:30:00|7517.47|7517.47|7523.18|7523.18|7524.33|7524.33|7509.56|7509.56|0
1613990100000|2021-02-22 10:35:00|7523.8|7523.8|7521.73|7521.73|7524.35|7524.35|7518.76|7518.76|0
1613990400000|2021-02-22 10:40:00|7522.15|7522.15|7520.96|7520.96|7522.97|7522.97|7520.96|7520.96|0
1613990700000|2021-02-22 10:45:00|7519.59|7519.59|7521.36|7521.36|7525.42|7525.42|7517.58|7517.58|0
1613991000000|2021-02-22 10:50:00|7520.94|7520.94|7529.42|7529.42|7531.43|7531.43|7520.53|7520.53|0
1613991300000|2021-02-22 10:55:00|7529.84|7529.84|7538.77|7538.77|7538.77|7538.77|7529.42|7529.42|0
1613991600000|2021-02-22 11:00:00|7539.39|7539.39|7549.79|7549.79|7549.79|7549.79|7539.39|7539.39|0
1613991900000|2021-02-22 11:05:00|7550.2|7550.2|7553.73|7553.73|7554.07|7554.07|7550.2|7550.2|0
1613992200000|2021-02-22 11:10:00|7554.56|7554.56|7543.99|7543.99|7555.08|7555.08|7543.16|7543.16|0
1613992500000|2021-02-22 11:15:00|7543.36|7543.36|7545.44|7545.44|7545.91|7545.91|7540.15|7540.15|0
1613992800000|2021-02-22 11:20:00|7544.61|7544.61|7548.47|7548.47|7548.47|7548.47|7539.45|7539.45|0
1613993100000|2021-02-22 11:25:00|7549.09|7549.09|7545.21|7545.21|7550.54|7550.54|7544.75|7544.75|0
1613993400000|2021-02-22 11:30:00|7545.83|7545.83|7540.71|7540.71|7548.78|7548.78|7539.88|7539.88|0
1613993700000|2021-02-22 11:35:00|7540.29|7540.29|7530.45|7530.45|7540.29|7540.29|7525.53|7525.53|0
1613994000000|2021-02-22 11:40:00|7530.87|7530.87|7551.93|7551.93|7552.76|7552.76|7530.87|7530.87|0
1613994300000|2021-02-22 11:45:00|7551.3|7551.3|7551.7|7551.7|7555.7|7555.7|7547.7|7547.7|0
1613994600000|2021-02-22 11:50:00|7551.28|7551.28|7554|7554|7555.8|7555.8|7551.28|7551.28|0
1613994900000|2021-02-22 11:55:00|7553.95|7553.95|7543.92|7543.92|7553.95|7553.95|7543.06|7543.06|0
1613995200000|2021-02-22 12:00:00|7543.69|7543.69|7557.89|7557.89|7558.92|7558.92|7542.24|7542.24|0
1613995500000|2021-02-22 12:05:00|7558|7558|7557.29|7557.29|7560.04|7560.04|7555.47|7555.47|0
1613995800000|2021-02-22 12:10:00|7555.83|7555.83|7553.18|7553.18|7555.94|7555.94|7549.64|7549.64|0
1613996100000|2021-02-22 12:15:00|7553.29|7553.29|7546.52|7546.52|7553.29|7553.29|7546.47|7546.47|0
1613996400000|2021-02-22 12:20:00|7546.11|7546.11|7535.51|7535.51|7547.01|7547.01|7535.51|7535.51|0
1613996700000|2021-02-22 12:25:00|7534.13|7534.13|7532.89|7532.89|7535.17|7535.17|7532.38|7532.38|0
1613997000000|2021-02-22 12:30:00|7534.9|7534.9|7538.68|7538.68|7539.09|7539.09|7533.01|7533.01|0
1613997300000|2021-02-22 12:35:00|7538.79|7538.79|7545.55|7545.55|7545.55|7545.55|7538.79|7538.79|0
1613997600000|2021-02-22 12:40:00|7545.96|7545.96|7541.49|7541.49|7549.68|7549.68|7541.38|7541.38|0
1613997900000|2021-02-22 12:45:00|7541.27|7541.27|7541.63|7541.63|7544.43|7544.43|7540.52|7540.52|0
1613998200000|2021-02-22 12:50:00|7541|7541|7543.23|7543.23|7543.78|7543.78|7539.43|7539.43|0
1613998500000|2021-02-22 12:55:00|7542.61|7542.61|7542.5|7542.5|7545.23|7545.23|7542.06|7542.06|0
1613998800000|2021-02-22 13:00:00|7542.39|7542.39|7555.47|7555.47|7557.38|7557.38|7542.39|7542.39|0
1613999100000|2021-02-22 13:05:00|7555.36|7555.36|7555.14|7555.14|7556.58|7556.58|7553.53|7553.53|0
1613999400000|2021-02-22 13:10:00|7554.73|7554.73|7550.68|7550.68|7554.73|7554.73|7548.78|7548.78|0
1613999700000|2021-02-22 13:15:00|7549.31|7549.31|7553.63|7553.63|7554.78|7554.78|7549.31|7549.31|0
1614000000000|2021-02-22 13:20:00|7552.25|7552.25|7558.34|7558.34|7558.34|7558.34|7552.25|7552.25|0
1614000300000|2021-02-22 13:25:00|7558.75|7558.75|7556.44|7556.44|7558.87|7558.87|7555.28|7555.28|0
1614000600000|2021-02-22 13:30:00|7555.81|7555.81|7565.46|7565.46|7565.46|7565.46|7555.81|7555.81|0
1614000900000|2021-02-22 13:35:00|7566.91|7566.91|7571.66|7571.66|7574.41|7574.41|7565.69|7565.69|0
1614001200000|2021-02-22 13:40:00|7572.07|7572.07|7578.39|7578.39|7579.56|7579.56|7571.66|7571.66|0
1614001500000|2021-02-22 13:45:00|7577.01|7577.01|7578.79|7578.79|7579.39|7579.39|7573.24|7573.24|0
1614001800000|2021-02-22 13:50:00|7576.04|7576.04|7578.58|7578.58|7579.37|7579.37|7576.04|7576.04|0
1614002100000|2021-02-22 13:55:00|7579|7579|7574.4|7574.4|7580.88|7580.88|7574.4|7574.4|0
1614002400000|2021-02-22 14:00:00|7575.78|7575.78|7580.41|7580.41|7581.32|7581.32|7575.78|7575.78|0
1614002700000|2021-02-22 14:05:00|7581.79|7581.79|7581.9|7581.9|7583.36|7583.36|7581.26|7581.26|0
1614003000000|2021-02-22 14:10:00|7582.53|7582.53|7580.21|7580.21|7583.24|7583.24|7580.21|7580.21|0
1614003300000|2021-02-22 14:15:00|7580.62|7580.62|7575.66|7575.66|7584.88|7584.88|7574.83|7574.83|0
1614003600000|2021-02-22 14:20:00|7576.07|7576.07|7576.09|7576.09|7581.13|7581.13|7576.07|7576.07|0
1614003900000|2021-02-22 14:25:00|7575.68|7575.68|7580.85|7580.85|7582.8|7582.8|7573.89|7573.89|0
1614004200000|2021-02-22 14:30:00|7579.47|7579.47|7586.46|7586.46|7592.92|7592.92|7578.77|7578.77|0
1614004500000|2021-02-22 14:35:00|7586.05|7586.05|7599.24|7599.24|7603.34|7603.34|7583.31|7583.31|0
1614004800000|2021-02-22 14:40:00|7599.35|7599.35|7606.14|7606.14|7608.48|7608.48|7594.7|7594.7|0
1614005100000|2021-02-22 14:45:00|7603.65|7603.65|7602.54|7602.54|7608.56|7608.56|7598.56|7598.56|0
1614005400000|2021-02-22 14:50:00|7601.72|7601.72|7585.48|7585.48|7601.72|7601.72|7585.48|7585.48|0
1614005700000|2021-02-22 14:55:00|7584.1|7584.1|7596.89|7596.89|7599.17|7599.17|7584.1|7584.1|0
1614006000000|2021-02-22 15:00:00|7596.47|7596.47|7598.02|7598.02|7598.02|7598.02|7590.33|7590.33|0
1614006300000|2021-02-22 15:05:00|7596.65|7596.65|7609.09|7609.09|7610.81|7610.81|7596.65|7596.65|0
1614006600000|2021-02-22 15:10:00|7610.47|7610.47|7615.13|7615.13|7615.13|7615.13|7607.75|7607.75|0
1614006900000|2021-02-22 15:15:00|7614.51|7614.51|7608.76|7608.76|7614.51|7614.51|7604.56|7604.56|0
1614007200000|2021-02-22 15:20:00|7607.38|7607.38|7614.53|7614.53|7615.78|7615.78|7607.05|7607.05|0
1614007500000|2021-02-22 15:25:00|7613.16|7613.16|7621.27|7621.27|7621.27|7621.27|7610.5|7610.5|0
1614007800000|2021-02-22 15:30:00|7621.68|7621.68|7631.15|7631.15|7631.15|7631.15|7617.26|7617.26|0
1614008100000|2021-02-22 15:35:00|7631.26|7631.26|7640.91|7640.91|7647.86|7647.86|7631.26|7631.26|0
1614008400000|2021-02-22 15:40:00|7640.5|7640.5|7650.73|7650.73|7653.48|7653.48|7637.27|7637.27|0
1614008700000|2021-02-22 15:45:00|7650.31|7650.31|7644.73|7644.73|7657.33|7657.33|7641.41|7641.41|0
1614009000000|2021-02-22 15:50:00|7645.35|7645.35|7641.74|7641.74|7649.15|7649.15|7641.45|7641.45|0
1614009300000|2021-02-22 15:55:00|7640.36|7640.36|7646.69|7646.69|7647.88|7647.88|7640.36|7640.36|0
1614009600000|2021-02-22 16:00:00|7645.31|7645.31|7644.27|7644.27|7646.93|7646.93|7642.07|7642.07|0
1614009900000|2021-02-22 16:05:00|7644.68|7644.68|7644.53|7644.53|7650.03|7650.03|7644.22|7644.22|0
1614010200000|2021-02-22 16:10:00|7645.9|7645.9|7643.5|7643.5|7646.94|7646.94|7637.83|7637.83|0
1614010500000|2021-02-22 16:15:00|7643.09|7643.09|7647.49|7647.49|7647.9|7647.9|7640.5|7640.5|0
1614010800000|2021-02-22 16:20:00|7648.12|7648.12|7645.26|7645.26|7654.6|7654.6|7645.26|7645.26|0
1614011100000|2021-02-22 16:25:00|7645.42|7645.42|7655.7|7655.7|7655.7|7655.7|7642.79|7642.79|0
1614068100000|2021-02-23 08:15:00|7682.3|7682.3|7638.75|7638.75|7690.02|7690.02|7638.75|7638.75|0
1614068400000|2021-02-23 08:20:00|7638.13|7638.13|7651.96|7651.96|7657.27|7657.27|7633.04|7633.04|0
1614068700000|2021-02-23 08:25:00|7651.21|7651.21|7635.77|7635.77|7655.59|7655.59|7635.77|7635.77|0
1614069000000|2021-02-23 08:30:00|7636.4|7636.4|7649.5|7649.5|7655.51|7655.51|7634.81|7634.81|0
1614069300000|2021-02-23 08:35:00|7646.75|7646.75|7639.62|7639.62|7650.01|7650.01|7638.09|7638.09|0
1614069600000|2021-02-23 08:40:00|7640.03|7640.03|7658.01|7658.01|7661.87|7661.87|7631.4|7631.4|0
1614069900000|2021-02-23 08:45:00|7656.63|7656.63|7643.62|7643.62|7656.63|7656.63|7643.2|7643.2|0
1614070200000|2021-02-23 08:50:00|7644.24|7644.24|7654.83|7654.83|7655.58|7655.58|7642.03|7642.03|0
1614070500000|2021-02-23 08:55:00|7656.62|7656.62|7666.23|7666.23|7668.91|7668.91|7656.62|7656.62|0
1614070800000|2021-02-23 09:00:00|7665.6|7665.6|7663.59|7663.59|7670.7|7670.7|7663.21|7663.21|0
1614071100000|2021-02-23 09:05:00|7664.21|7664.21|7664.42|7664.42|7667.24|7667.24|7659.97|7659.97|0
1614071400000|2021-02-23 09:10:00|7664|7664|7671.37|7671.37|7672.93|7672.93|7664|7664|0
1614071700000|2021-02-23 09:15:00|7672|7672|7685.85|7685.85|7696.94|7696.94|7672|7672|0
1614072000000|2021-02-23 09:20:00|7688.61|7688.61|7684.22|7684.22|7689.86|7689.86|7681.53|7681.53|0
1614072300000|2021-02-23 09:25:00|7683.39|7683.39|7679.72|7679.72|7688.1|7688.1|7679.72|7679.72|0
1614072600000|2021-02-23 09:30:00|7679.31|7679.31|7684.19|7684.19|7684.19|7684.19|7675.65|7675.65|0
1614072900000|2021-02-23 09:35:00|7683.78|7683.78|7683.38|7683.38|7695.41|7695.41|7683.38|7683.38|0
1614073200000|2021-02-23 09:40:00|7682.56|7682.56|7697.88|7697.88|7697.88|7697.88|7679.18|7679.18|0
1614073500000|2021-02-23 09:45:00|7697.94|7697.94|7693.55|7693.55|7699.39|7699.39|7691.64|7691.64|0
1614073800000|2021-02-23 09:50:00|7693.49|7693.49|7690.02|7690.02|7698.93|7698.93|7686.81|7686.81|0
1614074100000|2021-02-23 09:55:00|7690.25|7690.25|7670.7|7670.7|7691.62|7691.62|7670.7|7670.7|0
1614074400000|2021-02-23 10:00:00|7671.11|7671.11|7671.34|7671.34|7677.69|7677.69|7671.11|7671.11|0
1614074700000|2021-02-23 10:05:00|7670.52|7670.52|7653.72|7653.72|7670.52|7670.52|7653.72|7653.72|0
1614075000000|2021-02-23 10:10:00|7653.62|7653.62|7639.11|7639.11|7657.17|7657.17|7637.74|7637.74|0
1614075300000|2021-02-23 10:15:00|7638.48|7638.48|7636.59|7636.59|7639.08|7639.08|7625.39|7625.39|0
1614075600000|2021-02-23 10:20:00|7635.21|7635.21|7629.49|7629.49|7636.4|7636.4|7626.21|7626.21|0
1614075900000|2021-02-23 10:25:00|7628.67|7628.67|7622.63|7622.63|7630.38|7630.38|7622.01|7622.01|0
1614076200000|2021-02-23 10:30:00|7623.26|7623.26|7611.73|7611.73|7625.38|7625.38|7608.98|7608.98|0
1614076500000|2021-02-23 10:35:00|7610.69|7610.69|7595.03|7595.03|7610.69|7610.69|7592.2|7592.2|0
1614076800000|2021-02-23 10:40:00|7594.8|7594.8|7603.66|7603.66|7603.78|7603.78|7594.41|7594.41|0
1614077100000|2021-02-23 10:45:00|7603.04|7603.04|7615.31|7615.31|7615.46|7615.46|7602.28|7602.28|0
1614077400000|2021-02-23 10:50:00|7612.55|7612.55|7620.38|7620.38|7620.38|7620.38|7610.14|7610.14|0
1614077700000|2021-02-23 10:55:00|7621|7621|7619|7619|7627.18|7627.18|7617.62|7617.62|0
1614078000000|2021-02-23 11:00:00|7618.88|7618.88|7614.46|7614.46|7618.88|7618.88|7610.86|7610.86|0
1614078300000|2021-02-23 11:05:00|7616.46|7616.46|7603.47|7603.47|7618.45|7618.45|7603.03|7603.03|0
1614078600000|2021-02-23 11:10:00|7603.7|7603.7|7618.9|7618.9|7618.9|7618.9|7599.2|7599.2|0
1614078900000|2021-02-23 11:15:00|7618.28|7618.28|7624.32|7624.32|7629.04|7629.04|7618.28|7618.28|0
1614079200000|2021-02-23 11:20:00|7624.74|7624.74|7638.86|7638.86|7640.23|7640.23|7624.74|7624.74|0
1614079500000|2021-02-23 11:25:00|7640.23|7640.23|7650.16|7650.16|7653.54|7653.54|7640.15|7640.15|0
1614079800000|2021-02-23 11:30:00|7648.28|7648.28|7643.54|7643.54|7650.38|7650.38|7643.54|7643.54|0
1614080100000|2021-02-23 11:35:00|7644.91|7644.91|7646.52|7646.52|7647.9|7647.9|7641.95|7641.95|0
1614080400000|2021-02-23 11:40:00|7646.64|7646.64|7643.74|7643.74|7646.64|7646.64|7641.88|7641.88|0
1614080700000|2021-02-23 11:45:00|7642.36|7642.36|7658.64|7658.64|7660.64|7660.64|7642.36|7642.36|0
1614081000000|2021-02-23 11:50:00|7659.05|7659.05|7655.81|7655.81|7663.15|7663.15|7655.81|7655.81|0
1614081300000|2021-02-23 11:55:00|7656.23|7656.23|7659.08|7659.08|7660.95|7660.95|7655.15|7655.15|0
1614081600000|2021-02-23 12:00:00|7659.7|7659.7|7657.45|7657.45|7663.02|7663.02|7657.45|7657.45|0
1614081900000|2021-02-23 12:05:00|7658.07|7658.07|7653.19|7653.19|7658.07|7658.07|7646.56|7646.56|0
1614082200000|2021-02-23 12:10:00|7654.57|7654.57|7654.3|7654.3|7655.62|7655.62|7652.28|7652.28|0
1614082500000|2021-02-23 12:15:00|7654.41|7654.41|7651.18|7651.18|7656.02|7656.02|7650.14|7650.14|0
1614082800000|2021-02-23 12:20:00|7654.11|7654.11|7662.49|7662.49|7665.02|7665.02|7654.11|7654.11|0
1614083100000|2021-02-23 12:25:00|7661.86|7661.86|7665.71|7665.71|7665.71|7665.71|7661|7661|0
1614083400000|2021-02-23 12:30:00|7667.92|7667.92|7668.92|7668.92|7680.41|7680.41|7667.92|7667.92|0
1614083700000|2021-02-23 12:35:00|7668.81|7668.81|7658.92|7658.92|7668.86|7668.86|7657.25|7657.25|0
1614084000000|2021-02-23 12:40:00|7660.29|7660.29|7666.48|7666.48|7666.48|7666.48|7660.29|7660.29|0
1614084300000|2021-02-23 12:45:00|7665.66|7665.66|7664.44|7664.44|7667.82|7667.82|7662.02|7662.02|0
1614084600000|2021-02-23 12:50:00|7663.19|7663.19|7663.72|7663.72|7665.52|7665.52|7659.49|7659.49|0
1614084900000|2021-02-23 12:55:00|7664.55|7664.55|7660.87|7660.87|7666.33|7666.33|7660.46|7660.46|0
1614085200000|2021-02-23 13:00:00|7662.25|7662.25|7659.97|7659.97|7667.87|7667.87|7659.97|7659.97|0
1614085500000|2021-02-23 13:05:00|7660.03|7660.03|7660.08|7660.08|7660.19|7660.19|7657.28|7657.28|0
1614085800000|2021-02-23 13:10:00|7659.97|7659.97|7651.58|7651.58|7659.97|7659.97|7651.58|7651.58|0
1614086100000|2021-02-23 13:15:00|7651.99|7651.99|7652.7|7652.7|7654.21|7654.21|7651.58|7651.58|0
1614086400000|2021-02-23 13:20:00|7653.11|7653.11|7656.04|7656.04|7658.02|7658.02|7652.15|7652.15|0
1614086700000|2021-02-23 13:25:00|7656.87|7656.87|7656.7|7656.7|7659.06|7659.06|7655.42|7655.42|0
1614087000000|2021-02-23 13:30:00|7657.33|7657.33|7658.57|7658.57|7661.24|7661.24|7654.51|7654.51|0
1614087300000|2021-02-23 13:35:00|7658.52|7658.52|7656.93|7656.93|7660.31|7660.31|7655.48|7655.48|0
1614087600000|2021-02-23 13:40:00|7656.52|7656.52|7655.66|7655.66|7658.13|7658.13|7654.31|7654.31|0
1614087900000|2021-02-23 13:45:00|7655.55|7655.55|7648.47|7648.47|7655.55|7655.55|7647.38|7647.38|0
1614088200000|2021-02-23 13:50:00|7649.85|7649.85|7650.47|7650.47|7652.14|7652.14|7649.85|7649.85|0
1614088500000|2021-02-23 13:55:00|7650.88|7650.88|7658.25|7658.25|7658.25|7658.25|7650.47|7650.47|0
1614088800000|2021-02-23 14:00:00|7657.83|7657.83|7655.92|7655.92|7661.85|7661.85|7655.29|7655.29|0
1614089100000|2021-02-23 14:05:00|7655.3|7655.3|7664.71|7664.71|7664.71|7664.71|7654.36|7654.36|0
1614089400000|2021-02-23 14:10:00|7666.08|7666.08|7676.63|7676.63|7676.63|7676.63|7666.08|7666.08|0
1614089700000|2021-02-23 14:15:00|7675.25|7675.25|7667.49|7667.49|7675.25|7675.25|7667.49|7667.49|0
1614090000000|2021-02-23 14:20:00|7666.86|7666.86|7662.38|7662.38|7666.86|7666.86|7660.68|7660.68|0
1614090300000|2021-02-23 14:25:00|7661|7661|7656.73|7656.73|7663.42|7663.42|7655.35|7655.35|0
1614090600000|2021-02-23 14:30:00|7656.32|7656.32|7646.63|7646.63|7663.32|7663.32|7646.63|7646.63|0
1614090900000|2021-02-23 14:35:00|7645.81|7645.81|7646.19|7646.19|7648.9|7648.9|7640.17|7640.17|0
1614091200000|2021-02-23 14:40:00|7647.44|7647.44|7630.33|7630.33|7647.44|7647.44|7630.33|7630.33|0
1614091500000|2021-02-23 14:45:00|7629.7|7629.7|7613.96|7613.96|7633.38|7633.38|7613.96|7613.96|0
1614091800000|2021-02-23 14:50:00|7612.72|7612.72|7623.44|7623.44|7625.63|7625.63|7607.92|7607.92|0
1614092100000|2021-02-23 14:55:00|7623.02|7623.02|7640.21|7640.21|7641.08|7641.08|7623.02|7623.02|0
1614092400000|2021-02-23 15:00:00|7638.83|7638.83|7648.85|7648.85|7667.91|7667.91|7635.47|7635.47|0
1614092700000|2021-02-23 15:05:00|7648.22|7648.22|7647.57|7647.57|7655.96|7655.96|7643.63|7643.63|0
1614093000000|2021-02-23 15:10:00|7646.74|7646.74|7647.21|7647.21|7653.88|7653.88|7638.08|7638.08|0
1614093300000|2021-02-23 15:15:00|7647.27|7647.27|7646.25|7646.25|7652.57|7652.57|7643.08|7643.08|0
1614093600000|2021-02-23 15:20:00|7647.63|7647.63|7666.36|7666.36|7666.36|7666.36|7644.46|7644.46|0
1614093900000|2021-02-23 15:25:00|7664.98|7664.98|7658.09|7658.09|7668.29|7668.29|7658.09|7658.09|0
1614094200000|2021-02-23 15:30:00|7657.67|7657.67|7650.1|7650.1|7657.67|7657.67|7636.11|7636.11|0
1614094500000|2021-02-23 15:35:00|7649.69|7649.69|7652.13|7652.13|7652.13|7652.13|7641.08|7641.08|0
1614094800000|2021-02-23 15:40:00|7652.75|7652.75|7654.04|7654.04|7655.62|7655.62|7646.75|7646.75|0
1614095100000|2021-02-23 15:45:00|7652.66|7652.66|7663.87|7663.87|7664.3|7664.3|7651.52|7651.52|0
1614095400000|2021-02-23 15:50:00|7665.25|7665.25|7655.08|7655.08|7666.07|7666.07|7652.53|7652.53|0
1614095700000|2021-02-23 15:55:00|7654.67|7654.67|7653.24|7653.24|7658.45|7658.45|7650.46|7650.46|0
1614096000000|2021-02-23 16:00:00|7654.61|7654.61|7662.8|7662.8|7662.8|7662.8|7651.96|7651.96|0
1614096300000|2021-02-23 16:05:00|7662.68|7662.68|7658.03|7658.03|7662.8|7662.8|7654.69|7654.69|0
1614096600000|2021-02-23 16:10:00|7657.62|7657.62|7656.71|7656.71|7659|7659|7651|7651|0
1614096900000|2021-02-23 16:15:00|7657.13|7657.13|7652|7652|7664.15|7664.15|7650.3|7650.3|0
1614097200000|2021-02-23 16:20:00|7650.63|7650.63|7641.58|7641.58|7650.63|7650.63|7641.12|7641.12|0
1614097500000|2021-02-23 16:25:00|7642.95|7642.95|7651.77|7651.77|7654.29|7654.29|7641.57|7641.57|0
1614154500000|2021-02-24 08:15:00|7606.37|7606.37|7626.25|7626.25|7629|7629|7584.02|7584.02|0
1614154800000|2021-02-24 08:20:00|7626.87|7626.87|7643.6|7643.6|7644.44|7644.44|7625.82|7625.82|0
1614155100000|2021-02-24 08:25:00|7643.19|7643.19|7639.03|7639.03|7649.56|7649.56|7633.51|7633.51|0
1614155400000|2021-02-24 08:30:00|7638.41|7638.41|7649.43|7649.43|7659.37|7659.37|7638.41|7638.41|0
1614155700000|2021-02-24 08:35:00|7648.05|7648.05|7641.57|7641.57|7651.09|7651.09|7630.25|7630.25|0
1614156000000|2021-02-24 08:40:00|7642.94|7642.94|7630.84|7630.84|7643.79|7643.79|7629.46|7629.46|0
1614156300000|2021-02-24 08:45:00|7632.22|7632.22|7624.86|7624.86|7632.22|7632.22|7615.65|7615.65|0
1614156600000|2021-02-24 08:50:00|7625.28|7625.28|7647.94|7647.94|7653.78|7653.78|7625.28|7625.28|0
1614156900000|2021-02-24 08:55:00|7646.57|7646.57|7653.05|7653.05|7658.5|7658.5|7645.32|7645.32|0
1614157200000|2021-02-24 09:00:00|7654.3|7654.3|7661.67|7661.67|7666.56|7666.56|7652.1|7652.1|0
1614157500000|2021-02-24 09:05:00|7660.52|7660.52|7655.65|7655.65|7661.35|7661.35|7648.25|7648.25|0
1614157800000|2021-02-24 09:10:00|7656.28|7656.28|7650.58|7650.58|7660.83|7660.83|7646.72|7646.72|0
1614158100000|2021-02-24 09:15:00|7651.96|7651.96|7665.4|7665.4|7670.02|7670.02|7651.96|7651.96|0
1614158400000|2021-02-24 09:20:00|7663.2|7663.2|7653.24|7653.24|7663.2|7663.2|7653.24|7653.24|0
1614158700000|2021-02-24 09:25:00|7654.83|7654.83|7658.52|7658.52|7659.68|7659.68|7652.1|7652.1|0
1614159000000|2021-02-24 09:30:00|7659.15|7659.15|7647.93|7647.93|7659.97|7659.97|7647.93|7647.93|0
1614159300000|2021-02-24 09:35:00|7647.82|7647.82|7644.62|7644.62|7653.37|7653.37|7644.62|7644.62|0
1614159600000|2021-02-24 09:40:00|7643.24|7643.24|7649.65|7649.65|7658.09|7658.09|7643.24|7643.24|0
1614159900000|2021-02-24 09:45:00|7649.24|7649.24|7644.31|7644.31|7649.24|7649.24|7642.18|7642.18|0
1614160200000|2021-02-24 09:50:00|7644.53|7644.53|7653.19|7653.19|7656.03|7656.03|7644.53|7644.53|0
1614160500000|2021-02-24 09:55:00|7653.81|7653.81|7649.74|7649.74|7656.97|7656.97|7649.74|7649.74|0
1614160800000|2021-02-24 10:00:00|7650.36|7650.36|7642.42|7642.42|7650.99|7650.99|7638.81|7638.81|0
1614161100000|2021-02-24 10:05:00|7642.83|7642.83|7646.17|7646.17|7649.72|7649.72|7642.83|7642.83|0
1614161400000|2021-02-24 10:10:00|7647.55|7647.55|7637.66|7637.66|7650.82|7650.82|7631.11|7631.11|0
1614161700000|2021-02-24 10:15:00|7638.29|7638.29|7648.69|7648.69|7650.75|7650.75|7638.29|7638.29|0
1614162000000|2021-02-24 10:20:00|7647.32|7647.32|7640.04|7640.04|7648.69|7648.69|7636.99|7636.99|0
1614162300000|2021-02-24 10:25:00|7639.41|7639.41|7642.72|7642.72|7647.22|7647.22|7636.24|7636.24|0
1614162600000|2021-02-24 10:30:00|7642.5|7642.5|7647.45|7647.45|7647.46|7647.46|7639.78|7639.78|0
1614162900000|2021-02-24 10:35:00|7646.82|7646.82|7644.11|7644.11|7649.17|7649.17|7640.34|7640.34|0
1614163200000|2021-02-24 10:40:00|7643.7|7643.7|7647.94|7647.94|7648.35|7648.35|7639.33|7639.33|0
1614163500000|2021-02-24 10:45:00|7647.31|7647.31|7637.27|7637.27|7647.31|7647.31|7633.22|7633.22|0
1614163800000|2021-02-24 10:50:00|7637.69|7637.69|7636.34|7636.34|7640.72|7640.72|7635.38|7635.38|0
1614164100000|2021-02-24 10:55:00|7635.3|7635.3|7629.13|7629.13|7635.3|7635.3|7628.5|7628.5|0
1614164400000|2021-02-24 11:00:00|7628.5|7628.5|7619.44|7619.44|7631.81|7631.81|7619.44|7619.44|0
1614164700000|2021-02-24 11:05:00|7620.68|7620.68|7629.73|7629.73|7630.35|7630.35|7620.68|7620.68|0
1614165000000|2021-02-24 11:10:00|7629.31|7629.31|7636.17|7636.17|7637.73|7637.73|7628.49|7628.49|0
1614165300000|2021-02-24 11:15:00|7635.54|7635.54|7637.09|7637.09|7638.51|7638.51|7635.21|7635.21|0
1614165600000|2021-02-24 11:20:00|7637.51|7637.51|7644.47|7644.47|7645.85|7645.85|7636.76|7636.76|0
1614165900000|2021-02-24 11:25:00|7643.09|7643.09|7644.64|7644.64|7646.33|7646.33|7641.14|7641.14|0
1614166200000|2021-02-24 11:30:00|7645.06|7645.06|7639.83|7639.83|7645.47|7645.47|7639.35|7639.35|0
1614166500000|2021-02-24 11:35:00|7640.24|7640.24|7629.22|7629.22|7645.75|7645.75|7629.22|7629.22|0
1614166800000|2021-02-24 11:40:00|7628.81|7628.81|7637.61|7637.61|7640.58|7640.58|7628.54|7628.54|0
1614167100000|2021-02-24 11:45:00|7638.86|7638.86|7646.61|7646.61|7647.03|7647.03|7636.44|7636.44|0
1614167400000|2021-02-24 11:50:00|7646.67|7646.67|7657.65|7657.65|7660.25|7660.25|7646.67|7646.67|0
1614167700000|2021-02-24 11:55:00|7656.82|7656.82|7667.93|7667.93|7667.93|7667.93|7655.05|7655.05|0
1614168000000|2021-02-24 12:00:00|7670.69|7670.69|7676.24|7676.24|7680.51|7680.51|7670.69|7670.69|0
1614168300000|2021-02-24 12:05:00|7676.66|7676.66|7687.84|7687.84|7687.84|7687.84|7676.66|7676.66|0
1614168600000|2021-02-24 12:10:00|7688.25|7688.25|7682.86|7682.86|7692.14|7692.14|7677.4|7677.4|0
1614168900000|2021-02-24 12:15:00|7683.27|7683.27|7693.23|7693.23|7693.23|7693.23|7682.87|7682.87|0
1614169200000|2021-02-24 12:20:00|7691.86|7691.86|7706.92|7706.92|7706.92|7706.92|7691.44|7691.44|0
1614169500000|2021-02-24 12:25:00|7706.29|7706.29|7699.52|7699.52|7716.19|7716.19|7699.52|7699.52|0
1614169800000|2021-02-24 12:30:00|7700.77|7700.77|7686.46|7686.46|7700.77|7700.77|7686.46|7686.46|0
1614170100000|2021-02-24 12:35:00|7686.58|7686.58|7675.99|7675.99|7688.99|7688.99|7675.16|7675.16|0
1614170400000|2021-02-24 12:40:00|7674.61|7674.61|7671.22|7671.22|7678.68|7678.68|7670.15|7670.15|0
1614170700000|2021-02-24 12:45:00|7672.47|7672.47|7677.92|7677.92|7678.82|7678.82|7672.26|7672.26|0
1614171000000|2021-02-24 12:50:00|7676.55|7676.55|7670.79|7670.79|7676.55|7676.55|7670.37|7670.37|0
1614171300000|2021-02-24 12:55:00|7671|7671|7664.48|7664.48|7673.29|7673.29|7658.78|7658.78|0
1614171600000|2021-02-24 13:00:00|7665.11|7665.11|7656.39|7656.39|7668.76|7668.76|7654.51|7654.51|0
1614171900000|2021-02-24 13:05:00|7657.76|7657.76|7658.61|7658.61|7665.67|7665.67|7657.49|7657.49|0
1614172200000|2021-02-24 13:10:00|7658.2|7658.2|7661.06|7661.06|7664.24|7664.24|7656.42|7656.42|0
1614172500000|2021-02-24 13:15:00|7661.12|7661.12|7655.75|7655.75|7663.96|7663.96|7655.75|7655.75|0
1614172800000|2021-02-24 13:20:00|7654.38|7654.38|7645.29|7645.29|7654.38|7654.38|7645.29|7645.29|0
1614173100000|2021-02-24 13:25:00|7645.13|7645.13|7647.4|7647.4|7650.26|7650.26|7645.08|7645.08|0
1614173400000|2021-02-24 13:30:00|7646.98|7646.98|7636.74|7636.74|7646.98|7646.98|7636.39|7636.39|0
1614173700000|2021-02-24 13:35:00|7636.33|7636.33|7636.44|7636.44|7637.32|7637.32|7632.2|7632.2|0
1614174000000|2021-02-24 13:40:00|7636.21|7636.21|7637.3|7637.3|7637.78|7637.78|7635.59|7635.59|0
1614174300000|2021-02-24 13:45:00|7637.19|7637.19|7617.56|7617.56|7637.19|7637.19|7617.56|7617.56|0
1614174600000|2021-02-24 13:50:00|7618.94|7618.94|7630|7630|7632.32|7632.32|7616.85|7616.85|0
1614174900000|2021-02-24 13:55:00|7630.83|7630.83|7631.92|7631.92|7633.53|7633.53|7629.8|7629.8|0
1614175200000|2021-02-24 14:00:00|7630.54|7630.54|7642.27|7642.27|7643.65|7643.65|7627.48|7627.48|0
1614175500000|2021-02-24 14:05:00|7641.86|7641.86|7643.92|7643.92|7648.23|7648.23|7641.23|7641.23|0
1614175800000|2021-02-24 14:10:00|7644.33|7644.33|7650.22|7650.22|7651.76|7651.76|7644.33|7644.33|0
1614176100000|2021-02-24 14:15:00|7649.81|7649.81|7653.18|7653.18|7653.18|7653.18|7641.06|7641.06|0
1614176400000|2021-02-24 14:20:00|7653.07|7653.07|7653.59|7653.59|7658.18|7658.18|7650.96|7650.96|0
1614176700000|2021-02-24 14:25:00|7653.18|7653.18|7661.35|7661.35|7661.35|7661.35|7647.56|7647.56|0
1614177000000|2021-02-24 14:30:00|7660.72|7660.72|7667.74|7667.74|7683|7683|7659.97|7659.97|0
1614177300000|2021-02-24 14:35:00|7668.15|7668.15|7664.96|7664.96|7668.18|7668.18|7646.49|7646.49|0
1614177600000|2021-02-24 14:40:00|7664.54|7664.54|7664.62|7664.62|7672.85|7672.85|7658.01|7658.01|0
1614177900000|2021-02-24 14:45:00|7665.25|7665.25|7670|7670|7674.83|7674.83|7663.12|7663.12|0
1614178200000|2021-02-24 14:50:00|7668.74|7668.74|7663.81|7663.81|7676.56|7676.56|7658.65|7658.65|0
1614178500000|2021-02-24 14:55:00|7666.85|7666.85|7662.45|7662.45|7682.05|7682.05|7660.84|7660.84|0
1614178800000|2021-02-24 15:00:00|7661.82|7661.82|7663.96|7663.96|7677.4|7677.4|7661.19|7661.19|0
1614179100000|2021-02-24 15:05:00|7664.37|7664.37|7674.71|7674.71|7674.71|7674.71|7662.03|7662.03|0
1614179400000|2021-02-24 15:10:00|7673.33|7673.33|7686.55|7686.55|7686.99|7686.99|7670.57|7670.57|0
1614179700000|2021-02-24 15:15:00|7689.3|7689.3|7704.29|7704.29|7705.23|7705.23|7689.3|7689.3|0
1614180000000|2021-02-24 15:20:00|7705.67|7705.67|7711.02|7711.02|7712.4|7712.4|7702.24|7702.24|0
1614180300000|2021-02-24 15:25:00|7710.61|7710.61|7712.73|7712.73|7714.11|7714.11|7708.14|7708.14|0
1614180600000|2021-02-24 15:30:00|7712.85|7712.85|7720.43|7720.43|7723.04|7723.04|7712.85|7712.85|0
1614180900000|2021-02-24 15:35:00|7720.55|7720.55|7724.09|7724.09|7728.98|7728.98|7720.55|7720.55|0
1614181200000|2021-02-24 15:40:00|7722.71|7722.71|7712.97|7712.97|7724.37|7724.37|7712.97|7712.97|0
1614181500000|2021-02-24 15:45:00|7711.59|7711.59|7708.3|7708.3|7718.58|7718.58|7708.3|7708.3|0
1614181800000|2021-02-24 15:50:00|7708.46|7708.46|7708.42|7708.42|7708.94|7708.94|7702.71|7702.71|0
1614182100000|2021-02-24 15:55:00|7708.83|7708.83|7702.44|7702.44|7712.59|7712.59|7702.44|7702.44|0
1614182400000|2021-02-24 16:00:00|7702.02|7702.02|7708.62|7708.62|7711.84|7711.84|7701.38|7701.38|0
1614182700000|2021-02-24 16:05:00|7707.24|7707.24|7710.92|7710.92|7711.89|7711.89|7703.22|7703.22|0
1614183000000|2021-02-24 16:10:00|7712.3|7712.3|7717.89|7717.89|7718.72|7718.72|7707.8|7707.8|0
1614183300000|2021-02-24 16:15:00|7716.51|7716.51|7726.07|7726.07|7726.45|7726.45|7716.1|7716.1|0
1614183600000|2021-02-24 16:20:00|7727.45|7727.45|7728.95|7728.95|7730.39|7730.39|7726.07|7726.07|0
1614183900000|2021-02-24 16:25:00|7728.84|7728.84|7721.83|7721.83|7732.02|7732.02|7720.85|7720.85|0
1614240900000|2021-02-25 08:15:00|7737.63|7737.63|7736.04|7736.04|7748.99|7748.99|7736.04|7736.04|0
1614241200000|2021-02-25 08:20:00|7735.42|7735.42|7742.81|7742.81|7742.81|7742.81|7729.44|7729.44|0
1614241500000|2021-02-25 08:25:00|7740.05|7740.05|7756.3|7756.3|7766.67|7766.67|7739.18|7739.18|0
1614241800000|2021-02-25 08:30:00|7753.54|7753.54|7716.5|7716.5|7753.54|7753.54|7716.5|7716.5|0
1614242100000|2021-02-25 08:35:00|7714.63|7714.63|7743.34|7743.34|7745.98|7745.98|7714.21|7714.21|0
1614242400000|2021-02-25 08:40:00|7744.72|7744.72|7741.25|7741.25|7749.26|7749.26|7735.66|7735.66|0
1614242700000|2021-02-25 08:45:00|7742.29|7742.29|7747.8|7747.8|7753.69|7753.69|7742.29|7742.29|0
1614243000000|2021-02-25 08:50:00|7745.05|7745.05|7751.03|7751.03|7760.58|7760.58|7745.05|7745.05|0
1614243300000|2021-02-25 08:55:00|7752.41|7752.41|7745.56|7745.56|7753.44|7753.44|7745.56|7745.56|0
1614243600000|2021-02-25 09:00:00|7745.15|7745.15|7743.37|7743.37|7748.79|7748.79|7740.33|7740.33|0
1614243900000|2021-02-25 09:05:00|7740.95|7740.95|7742.82|7742.82|7742.82|7742.82|7735.6|7735.6|0
1614244200000|2021-02-25 09:10:00|7742.94|7742.94|7749.92|7749.92|7749.92|7749.92|7737.66|7737.66|0
1614244500000|2021-02-25 09:15:00|7749.51|7749.51|7747.74|7747.74|7751.82|7751.82|7743.27|7743.27|0
1614244800000|2021-02-25 09:20:00|7748.15|7748.15|7743.55|7743.55|7751.51|7751.51|7743.13|7743.13|0
1614245100000|2021-02-25 09:25:00|7744.93|7744.93|7746.88|7746.88|7747.92|7747.92|7734.99|7734.99|0
1614245400000|2021-02-25 09:30:00|7748.26|7748.26|7740.96|7740.96|7749.71|7749.71|7739.61|7739.61|0
1614245700000|2021-02-25 09:35:00|7741.79|7741.79|7743.62|7743.62|7752.85|7752.85|7741.79|7741.79|0
1614246000000|2021-02-25 09:40:00|7743.2|7743.2|7748.59|7748.59|7748.59|7748.59|7742.58|7742.58|0
1614246300000|2021-02-25 09:45:00|7747.21|7747.21|7736.49|7736.49|7748.59|7748.59|7736.35|7736.35|0
1614246600000|2021-02-25 09:50:00|7736.38|7736.38|7739.01|7739.01|7742.68|7742.68|7736.38|7736.38|0
1614246900000|2021-02-25 09:55:00|7737.97|7737.97|7739.96|7739.96|7741.65|7741.65|7736.36|7736.36|0
1614247200000|2021-02-25 10:00:00|7739.73|7739.73|7734.93|7734.93|7739.73|7739.73|7734.93|7734.93|0
1614247500000|2021-02-25 10:05:00|7734.52|7734.52|7720.87|7720.87|7735.89|7735.89|7719.49|7719.49|0
1614247800000|2021-02-25 10:10:00|7721.49|7721.49|7724.33|7724.33|7729.44|7729.44|7721.49|7721.49|0
1614248100000|2021-02-25 10:15:00|7724.44|7724.44|7735.75|7735.75|7735.75|7735.75|7722.2|7722.2|0
1614248400000|2021-02-25 10:20:00|7735.34|7735.34|7745.09|7745.09|7745.69|7745.69|7735.34|7735.34|0
1614248700000|2021-02-25 10:25:00|7746.47|7746.47|7744.77|7744.77|7749.85|7749.85|7739.93|7739.93|0
1614249000000|2021-02-25 10:30:00|7746.43|7746.43|7749.71|7749.71|7750.34|7750.34|7744.22|7744.22|0
1614249300000|2021-02-25 10:35:00|7749.66|7749.66|7755.81|7755.81|7758.22|7758.22|7749.66|7749.66|0
1614249600000|2021-02-25 10:40:00|7756.22|7756.22|7750.53|7750.53|7756.75|7756.75|7750.53|7750.53|0
1614249900000|2021-02-25 10:45:00|7750.65|7750.65|7742.65|7742.65|7750.65|7750.65|7740.45|7740.45|0
1614250200000|2021-02-25 10:50:00|7742.76|7742.76|7748.1|7748.1|7748.1|7748.1|7742.76|7742.76|0
1614250500000|2021-02-25 10:55:00|7749.14|7749.14|7748.4|7748.4|7753.6|7753.6|7748.4|7748.4|0
1614250800000|2021-02-25 11:00:00|7748.52|7748.52|7742.17|7742.17|7752.57|7752.57|7741.55|7741.55|0
1614251100000|2021-02-25 11:05:00|7739.42|7739.42|7742.12|7742.12|7742.59|7742.59|7739.42|7739.42|0
1614251400000|2021-02-25 11:10:00|7742.53|7742.53|7749.99|7749.99|7752.19|7752.19|7740.93|7740.93|0
1614251700000|2021-02-25 11:15:00|7748.61|7748.61|7746.07|7746.07|7748.61|7748.61|7743.67|7743.67|0
1614252000000|2021-02-25 11:20:00|7745.44|7745.44|7743.96|7743.96|7749.92|7749.92|7739.63|7739.63|0
1614252300000|2021-02-25 11:25:00|7745.33|7745.33|7740.45|7740.45|7746.09|7746.09|7738.45|7738.45|0
1614252600000|2021-02-25 11:30:00|7740.87|7740.87|7740.22|7740.22|7742.99|7742.99|7740.22|7740.22|0
1614252900000|2021-02-25 11:35:00|7739.8|7739.8|7749.61|7749.61|7749.61|7749.61|7736.56|7736.56|0
1614253200000|2021-02-25 11:40:00|7750.24|7750.24|7745.85|7745.85|7751.06|7751.06|7745.43|7745.43|0
1614253500000|2021-02-25 11:45:00|7745.22|7745.22|7736.99|7736.99|7745.22|7745.22|7736.36|7736.36|0
1614253800000|2021-02-25 11:50:00|7738.36|7738.36|7740.17|7740.17|7740.29|7740.29|7737.34|7737.34|0
1614254100000|2021-02-25 11:55:00|7740.8|7740.8|7745.75|7745.75|7748.92|7748.92|7739.42|7739.42|0
1614254400000|2021-02-25 12:00:00|7744.37|7744.37|7746.94|7746.94|7747.24|7747.24|7743|7743|0
1614254700000|2021-02-25 12:05:00|7746.53|7746.53|7741.79|7741.79|7746.53|7746.53|7739.04|7739.04|0
1614255000000|2021-02-25 12:10:00|7743.17|7743.17|7748.65|7748.65|7754.03|7754.03|7743.17|7743.17|0
1614255300000|2021-02-25 12:15:00|7749.06|7749.06|7745.9|7745.9|7749.06|7749.06|7745.9|7745.9|0
1614255600000|2021-02-25 12:20:00|7746.32|7746.32|7743.75|7743.75|7746.32|7746.32|7738.91|7738.91|0
1614255900000|2021-02-25 12:25:00|7743.64|7743.64|7746.57|7746.57|7747.19|7747.19|7743.06|7743.06|0
1614256200000|2021-02-25 12:30:00|7746.16|7746.16|7749.5|7749.5|7752.47|7752.47|7745.4|7745.4|0
1614256500000|2021-02-25 12:35:00|7748.13|7748.13|7747.24|7747.24|7748.13|7748.13|7745.83|7745.83|0
1614256800000|2021-02-25 12:40:00|7747.66|7747.66|7749.49|7749.49|7753.66|7753.66|7747.66|7747.66|0
1614257100000|2021-02-25 12:45:00|7749.08|7749.08|7746.12|7746.12|7749.08|7749.08|7742.33|7742.33|0
1614257400000|2021-02-25 12:50:00|7744.74|7744.74|7738.09|7738.09|7744.74|7744.74|7737.98|7737.98|0
1614257700000|2021-02-25 12:55:00|7739.47|7739.47|7750.73|7750.73|7752.1|7752.1|7739.47|7739.47|0
1614258000000|2021-02-25 13:00:00|7750.61|7750.61|7745.46|7745.46|7750.61|7750.61|7742.88|7742.88|0
1614258300000|2021-02-25 13:05:00|7745.87|7745.87|7752.93|7752.93|7753.89|7753.89|7744.28|7744.28|0
1614258600000|2021-02-25 13:10:00|7751.68|7751.68|7750.22|7750.22|7754.36|7754.36|7749.77|7749.77|0
1614258900000|2021-02-25 13:15:00|7749.81|7749.81|7747.67|7747.67|7753.04|7753.04|7747.67|7747.67|0
1614259200000|2021-02-25 13:20:00|7747.26|7747.26|7750.35|7750.35|7750.64|7750.64|7746.43|7746.43|0
1614259500000|2021-02-25 13:25:00|7749.93|7749.93|7749.98|7749.98|7750.62|7750.62|7747.36|7747.36|0
1614259800000|2021-02-25 13:30:00|7749.56|7749.56|7754.56|7754.56|7754.56|7754.56|7748.42|7748.42|0
1614260100000|2021-02-25 13:35:00|7755.19|7755.19|7759.42|7759.42|7764.16|7764.16|7755.19|7755.19|0
1614260400000|2021-02-25 13:40:00|7759.3|7759.3|7754.51|7754.51|7759.3|7759.3|7754.51|7754.51|0
1614260700000|2021-02-25 13:45:00|7754.92|7754.92|7754.56|7754.56|7761.23|7761.23|7754.56|7754.56|0
1614261000000|2021-02-25 13:50:00|7754.15|7754.15|7746.1|7746.1|7754.15|7754.15|7746.1|7746.1|0
1614261300000|2021-02-25 13:55:00|7746.51|7746.51|7751.52|7751.52|7751.52|7751.52|7745.26|7745.26|0
1614261600000|2021-02-25 14:00:00|7751.63|7751.63|7745.66|7745.66|7753.64|7753.64|7743.98|7743.98|0
1614261900000|2021-02-25 14:05:00|7746.29|7746.29|7753.77|7753.77|7755.77|7755.77|7746.29|7746.29|0
1614262200000|2021-02-25 14:10:00|7752.39|7752.39|7755.18|7755.18|7755.18|7755.18|7750.56|7750.56|0
1614262500000|2021-02-25 14:15:00|7754.55|7754.55|7762.18|7762.18|7763.56|7763.56|7754.14|7754.14|0
1614262800000|2021-02-25 14:20:00|7761.71|7761.71|7766.93|7766.93|7769.17|7769.17|7761.66|7761.66|0
1614263100000|2021-02-25 14:25:00|7765.55|7765.55|7756.67|7756.67|7765.55|7765.55|7756.67|7756.67|0
1614263400000|2021-02-25 14:30:00|7755.29|7755.29|7770.36|7770.36|7772.17|7772.17|7755.29|7755.29|0
1614263700000|2021-02-25 14:35:00|7771.3|7771.3|7780.66|7780.66|7781.29|7781.29|7771.3|7771.3|0
1614264000000|2021-02-25 14:40:00|7781.29|7781.29|7787.61|7787.61|7788.03|7788.03|7778.75|7778.75|0
1614264300000|2021-02-25 14:45:00|7786.24|7786.24|7785.22|7785.22|7786.24|7786.24|7778.69|7778.69|0
1614264600000|2021-02-25 14:50:00|7786.6|7786.6|7784.75|7784.75|7792.09|7792.09|7782.75|7782.75|0
1614264900000|2021-02-25 14:55:00|7786.13|7786.13|7796.95|7796.95|7798.72|7798.72|7786.13|7786.13|0
1614265200000|2021-02-25 15:00:00|7796.33|7796.33|7797.44|7797.44|7803.47|7803.47|7790.53|7790.53|0
1614265500000|2021-02-25 15:05:00|7796.82|7796.82|7795.47|7795.47|7796.84|7796.84|7780.09|7780.09|0
1614265800000|2021-02-25 15:10:00|7795.88|7795.88|7815.39|7815.39|7815.39|7815.39|7793.12|7793.12|0
1614266100000|2021-02-25 15:15:00|7814.77|7814.77|7813.88|7813.88|7817.82|7817.82|7810.32|7810.32|0
1614266400000|2021-02-25 15:20:00|7814.51|7814.51|7808.22|7808.22|7816.83|7816.83|7805.93|7805.93|0
1614266700000|2021-02-25 15:25:00|7807.6|7807.6|7810.53|7810.53|7810.53|7810.53|7804.35|7804.35|0
1614267000000|2021-02-25 15:30:00|7809.15|7809.15|7787.36|7787.36|7809.15|7809.15|7786.32|7786.32|0
1614267300000|2021-02-25 15:35:00|7786.1|7786.1|7773.82|7773.82|7786.1|7786.1|7769.05|7769.05|0
1614267600000|2021-02-25 15:40:00|7773.71|7773.71|7762.4|7762.4|7775.61|7775.61|7749.88|7749.88|0
1614267900000|2021-02-25 15:45:00|7761.99|7761.99|7756.42|7756.42|7761.99|7761.99|7749.51|7749.51|0
1614268200000|2021-02-25 15:50:00|7755.04|7755.04|7755.01|7755.01|7756.23|7756.23|7740.72|7740.72|0
1614268500000|2021-02-25 15:55:00|7754.59|7754.59|7757.7|7757.7|7766.11|7766.11|7753.97|7753.97|0
1614268800000|2021-02-25 16:00:00|7757.29|7757.29|7762.18|7762.18|7765.87|7765.87|7753.82|7753.82|0
1614269100000|2021-02-25 16:05:00|7762.29|7762.29|7767.39|7767.39|7767.83|7767.83|7756.19|7756.19|0
1614269400000|2021-02-25 16:10:00|7767.5|7767.5|7761.85|7761.85|7772.49|7772.49|7761.79|7761.79|0
1614269700000|2021-02-25 16:15:00|7761.73|7761.73|7761.2|7761.2|7764.58|7764.58|7758.15|7758.15|0
1614270000000|2021-02-25 16:20:00|7762.47|7762.47|7756.67|7756.67|7762.86|7762.86|7752.46|7752.46|0
1614270300000|2021-02-25 16:25:00|7757.08|7757.08|7743.6|7743.6|7761.76|7761.76|7742.23|7742.23|0
1614327300000|2021-02-26 08:15:00|7607.69|7607.69|7612.11|7612.11|7612.11|7612.11|7593.56|7593.56|0
1614327600000|2021-02-26 08:20:00|7612.45|7612.45|7642.34|7642.34|7648.38|7648.38|7612.45|7612.45|0
1614327900000|2021-02-26 08:25:00|7641.08|7641.08|7657|7657|7657.42|7657.42|7640.67|7640.67|0
1614328200000|2021-02-26 08:30:00|7657.83|7657.83|7658.93|7658.93|7665.42|7665.42|7657.83|7657.83|0
1614328500000|2021-02-26 08:35:00|7668.21|7668.21|7663.76|7663.76|7679.47|7679.47|7659.33|7659.33|0
1614328800000|2021-02-26 08:40:00|7663.7|7663.7|7674.76|7674.76|7674.76|7674.76|7663.21|7663.21|0
1614329100000|2021-02-26 08:45:00|7673.38|7673.38|7673.87|7673.87|7679.73|7679.73|7670.41|7670.41|0
1614329400000|2021-02-26 08:50:00|7676.63|7676.63|7676.36|7676.36|7687.06|7687.06|7676.36|7676.36|0
1614329700000|2021-02-26 08:55:00|7676.99|7676.99|7662.63|7662.63|7678.97|7678.97|7662.63|7662.63|0
1614330000000|2021-02-26 09:00:00|7662.52|7662.52|7664.02|7664.02|7664.44|7664.44|7647.33|7647.33|0
1614330300000|2021-02-26 09:05:00|7664.14|7664.14|7674.99|7674.99|7674.99|7674.99|7664.14|7664.14|0
1614330600000|2021-02-26 09:10:00|7675.62|7675.62|7674.57|7674.57|7680.71|7680.71|7672.34|7672.34|0
1614330900000|2021-02-26 09:15:00|7675.2|7675.2|7678.04|7678.04|7680.98|7680.98|7674.57|7674.57|0
1614331200000|2021-02-26 09:20:00|7676.66|7676.66|7661.4|7661.4|7676.66|7676.66|7661.4|7661.4|0
1614331500000|2021-02-26 09:25:00|7662.78|7662.78|7657.54|7657.54|7665.51|7665.51|7656.77|7656.77|0
1614331800000|2021-02-26 09:30:00|7656.16|7656.16|7645.55|7645.55|7656.16|7656.16|7640.31|7640.31|0
1614332100000|2021-02-26 09:35:00|7646.93|7646.93|7654.44|7654.44|7656|7656|7646.93|7646.93|0
1614332400000|2021-02-26 09:40:00|7654.03|7654.03|7657.21|7657.21|7663.09|7663.09|7652.79|7652.79|0
1614332700000|2021-02-26 09:45:00|7657.84|7657.84|7655.11|7655.11|7662.78|7662.78|7654.07|7654.07|0
1614333000000|2021-02-26 09:50:00|7654.7|7654.7|7658.32|7658.32|7658.73|7658.73|7647.73|7647.73|0
1614333300000|2021-02-26 09:55:00|7656.94|7656.94|7651.82|7651.82|7658.77|7658.77|7650.34|7650.34|0
1614333600000|2021-02-26 10:00:00|7650.45|7650.45|7652.25|7652.25|7655.71|7655.71|7648.12|7648.12|0
1614333900000|2021-02-26 10:05:00|7649.5|7649.5|7645.01|7645.01|7651.32|7651.32|7643.38|7643.38|0
1614334200000|2021-02-26 10:10:00|7645.43|7645.43|7653.68|7653.68|7655.46|7655.46|7645.43|7645.43|0
1614334500000|2021-02-26 10:15:00|7653.06|7653.06|7653.87|7653.87|7653.87|7653.87|7649.07|7649.07|0
1614334800000|2021-02-26 10:20:00|7654.49|7654.49|7646.87|7646.87|7655.7|7655.7|7643.55|7643.55|0
1614335100000|2021-02-26 10:25:00|7646.98|7646.98|7653.42|7653.42|7653.42|7653.42|7646.16|7646.16|0
1614335400000|2021-02-26 10:30:00|7653.83|7653.83|7656.61|7656.61|7658.4|7658.4|7648.69|7648.69|0
1614335700000|2021-02-26 10:35:00|7657.99|7657.99|7653.43|7653.43|7658.4|7658.4|7652.96|7652.96|0
1614336000000|2021-02-26 10:40:00|7653.54|7653.54|7660.86|7660.86|7662.36|7662.36|7653.54|7653.54|0
1614336300000|2021-02-26 10:45:00|7659.19|7659.19|7653.99|7653.99|7659.19|7659.19|7652.15|7652.15|0
1614336600000|2021-02-26 10:50:00|7654.4|7654.4|7643.5|7643.5|7654.4|7654.4|7643.5|7643.5|0
1614336900000|2021-02-26 10:55:00|7643.72|7643.72|7638.11|7638.11|7643.72|7643.72|7636.56|7636.56|0
1614337200000|2021-02-26 11:00:00|7638|7638|7638.79|7638.79|7641.76|7641.76|7636.96|7636.96|0
1614337500000|2021-02-26 11:05:00|7640.17|7640.17|7639.04|7639.04|7646.45|7646.45|7636.28|7636.28|0
1614337800000|2021-02-26 11:10:00|7637.66|7637.66|7634.37|7634.37|7637.66|7637.66|7629.32|7629.32|0
1614338100000|2021-02-26 11:15:00|7635.75|7635.75|7624.36|7624.36|7636.16|7636.16|7622.41|7622.41|0
1614338400000|2021-02-26 11:20:00|7624.25|7624.25|7617.63|7617.63|7624.25|7624.25|7617.22|7617.22|0
1614338700000|2021-02-26 11:25:00|7619.01|7619.01|7601.75|7601.75|7619.01|7619.01|7590.07|7590.07|0
1614339000000|2021-02-26 11:30:00|7601.81|7601.81|7587.25|7587.25|7603.18|7603.18|7581.21|7581.21|0
1614339300000|2021-02-26 11:35:00|7588.5|7588.5|7584.73|7584.73|7593.43|7593.43|7584.73|7584.73|0
1614339600000|2021-02-26 11:40:00|7584.11|7584.11|7577.74|7577.74|7585.89|7585.89|7577.24|7577.24|0
1614339900000|2021-02-26 11:45:00|7577.12|7577.12|7565.05|7565.05|7578.34|7578.34|7561.25|7561.25|0
1614340200000|2021-02-26 11:50:00|7565.46|7565.46|7564.96|7564.96|7578.41|7578.41|7564.08|7564.08|0
1614340500000|2021-02-26 11:55:00|7564.54|7564.54|7558.49|7558.49|7569.19|7569.19|7557.86|7557.86|0
1614340800000|2021-02-26 12:00:00|7558.15|7558.15|7576.08|7576.08|7576.5|7576.5|7558.15|7558.15|0
1614341100000|2021-02-26 12:05:00|7576.19|7576.19|7568.66|7568.66|7576.34|7576.34|7568.66|7568.66|0
1614341400000|2021-02-26 12:10:00|7568.32|7568.32|7562.84|7562.84|7570.29|7570.29|7558.4|7558.4|0
1614341700000|2021-02-26 12:15:00|7563.06|7563.06|7568.51|7568.51|7570.21|7570.21|7561.92|7561.92|0
1614342000000|2021-02-26 12:20:00|7569.14|7569.14|7565.21|7565.21|7569.55|7569.55|7562.55|7562.55|0
1614342300000|2021-02-26 12:25:00|7564.79|7564.79|7560.92|7560.92|7564.79|7564.79|7557.33|7557.33|0
1614342600000|2021-02-26 12:30:00|7562.41|7562.41|7565.5|7565.5|7570.23|7570.23|7562.36|7562.36|0
1614342900000|2021-02-26 12:35:00|7566.13|7566.13|7571.92|7571.92|7573.3|7573.3|7563.49|7563.49|0
1614343200000|2021-02-26 12:40:00|7571.51|7571.51|7562.22|7562.22|7571.51|7571.51|7555.4|7555.4|0
1614343500000|2021-02-26 12:45:00|7560.84|7560.84|7554.43|7554.43|7563.86|7563.86|7553.65|7553.65|0
1614343800000|2021-02-26 12:50:00|7554.84|7554.84|7544.89|7544.89|7557.88|7557.88|7544.89|7544.89|0
1614344100000|2021-02-26 12:55:00|7545.52|7545.52|7517.81|7517.81|7548.46|7548.46|7513.39|7513.39|0
1614344400000|2021-02-26 13:00:00|7516.43|7516.43|7517.49|7517.49|7520.98|7520.98|7506.42|7506.42|0
1614344700000|2021-02-26 13:05:00|7516.86|7516.86|7518.86|7518.86|7526.65|7526.65|7515.96|7515.96|0
1614345000000|2021-02-26 13:10:00|7520.24|7520.24|7516.8|7516.8|7520.5|7520.5|7510.63|7510.63|0
1614345300000|2021-02-26 13:15:00|7518.04|7518.04|7529.24|7529.24|7530.68|7530.68|7513.02|7513.02|0
1614345600000|2021-02-26 13:20:00|7528.82|7528.82|7535.44|7535.44|7538.81|7538.81|7525.55|7525.55|0
1614345900000|2021-02-26 13:25:00|7534.06|7534.06|7529.33|7529.33|7534.06|7534.06|7528.18|7528.18|0
1614346200000|2021-02-26 13:30:00|7528.71|7528.71|7530.69|7530.69|7539.51|7539.51|7528.71|7528.71|0
1614346500000|2021-02-26 13:35:00|7530.07|7530.07|7530.83|7530.83|7536.43|7536.43|7529.65|7529.65|0
1614346800000|2021-02-26 13:40:00|7531.24|7531.24|7532.42|7532.42|7536.02|7536.02|7529.15|7529.15|0
1614347100000|2021-02-26 13:45:00|7533.66|7533.66|7535.15|7535.15|7538.19|7538.19|7529.05|7529.05|0
1614347400000|2021-02-26 13:50:00|7535.38|7535.38|7538.67|7538.67|7538.67|7538.67|7529.2|7529.2|0
1614347700000|2021-02-26 13:55:00|7538.26|7538.26|7549.1|7549.1|7549.1|7549.1|7536.57|7536.57|0
1614348000000|2021-02-26 14:00:00|7549.22|7549.22|7546.41|7546.41|7553.3|7553.3|7546.3|7546.3|0
1614348300000|2021-02-26 14:05:00|7547.24|7547.24|7538.9|7538.9|7550.02|7550.02|7538.07|7538.07|0
1614348600000|2021-02-26 14:10:00|7538.48|7538.48|7550.36|7550.36|7551.53|7551.53|7534.89|7534.89|0
1614348900000|2021-02-26 14:15:00|7551.19|7551.19|7538.51|7538.51|7552.23|7552.23|7538.51|7538.51|0
1614349200000|2021-02-26 14:20:00|7539.88|7539.88|7549.44|7549.44|7549.65|7549.65|7537.4|7537.4|0
1614349500000|2021-02-26 14:25:00|7547.65|7547.65|7550.34|7550.34|7551.27|7551.27|7546.12|7546.12|0
1614349800000|2021-02-26 14:30:00|7550.23|7550.23|7539.11|7539.11|7554.28|7554.28|7534.99|7534.99|0
1614350100000|2021-02-26 14:35:00|7538.48|7538.48|7544.78|7544.78|7551.11|7551.11|7526.79|7526.79|0
1614350400000|2021-02-26 14:40:00|7544.36|7544.36|7541.39|7541.39|7544.38|7544.38|7536.66|7536.66|0
1614350700000|2021-02-26 14:45:00|7540.76|7540.76|7561.69|7561.69|7562.64|7562.64|7538.46|7538.46|0
1614351000000|2021-02-26 14:50:00|7562.32|7562.32|7547.24|7547.24|7563.78|7563.78|7542.99|7542.99|0
1614351300000|2021-02-26 14:55:00|7546.41|7546.41|7538.63|7538.63|7546.41|7546.41|7533.78|7533.78|0
1614351600000|2021-02-26 15:00:00|7535.87|7535.87|7537.76|7537.76|7539.41|7539.41|7526.48|7526.48|0
1614351900000|2021-02-26 15:05:00|7537.34|7537.34|7507.37|7507.37|7538.71|7538.71|7507.37|7507.37|0
1614352200000|2021-02-26 15:10:00|7508.75|7508.75|7497.36|7497.36|7516.94|7516.94|7496.2|7496.2|0
1614352500000|2021-02-26 15:15:00|7495.68|7495.68|7486.58|7486.58|7506.71|7506.71|7485.13|7485.13|0
1614352800000|2021-02-26 15:20:00|7487.96|7487.96|7479.43|7479.43|7493.67|7493.67|7473.42|7473.42|0
1614353100000|2021-02-26 15:25:00|7480.67|7480.67|7461.13|7461.13|7491.86|7491.86|7458.09|7458.09|0
1614353400000|2021-02-26 15:30:00|7461.02|7461.02|7479.2|7479.2|7484.24|7484.24|7461.02|7461.02|0
1614353700000|2021-02-26 15:35:00|7480.03|7480.03|7495.81|7495.81|7497.19|7497.19|7477.66|7477.66|0
1614354000000|2021-02-26 15:40:00|7497.06|7497.06|7493.33|7493.33|7499.51|7499.51|7483.11|7483.11|0
1614354300000|2021-02-26 15:45:00|7493.45|7493.45|7509.11|7509.11|7511.77|7511.77|7485.4|7485.4|0
1614354600000|2021-02-26 15:50:00|7507.11|7507.11|7496.91|7496.91|7510.15|7510.15|7489.94|7489.94|0
1614354900000|2021-02-26 15:55:00|7498.29|7498.29|7499.38|7499.38|7508.24|7508.24|7485.25|7485.25|0
1614355200000|2021-02-26 16:00:00|7500.75|7500.75|7517.28|7517.28|7517.28|7517.28|7493.14|7493.14|0
1614355500000|2021-02-26 16:05:00|7517.17|7517.17|7534.92|7534.92|7543.46|7543.46|7513.89|7513.89|0
1614355800000|2021-02-26 16:10:00|7535.33|7535.33|7541.07|7541.07|7541.66|7541.66|7524|7524|0
1614356100000|2021-02-26 16:15:00|7541.6|7541.6|7523.03|7523.03|7545.39|7545.39|7519.87|7519.87|0
1614356400000|2021-02-26 16:20:00|7524.29|7524.29|7515.6|7515.6|7527.02|7527.02|7499.75|7499.75|0
1614356700000|2021-02-26 16:25:00|7516.98|7516.98|7489.24|7489.24|7520.74|7520.74|7483.64|7483.64|0
1614586500000|2021-03-01 08:15:00|7686.28|7686.28|7674.79|7674.79|7696.69|7696.69|7674.79|7674.79|0
1614586800000|2021-03-01 08:20:00|7673.97|7673.97|7665.62|7665.62|7677.44|7677.44|7656.07|7656.07|0
1614587100000|2021-03-01 08:25:00|7666.08|7666.08|7673.9|7673.9|7677.2|7677.2|7664.7|7664.7|0
1614587400000|2021-03-01 08:30:00|7673.37|7673.37|7668.93|7668.93|7675.07|7675.07|7665.53|7665.53|0
1614587700000|2021-03-01 08:35:00|7670.31|7670.31|7668.79|7668.79|7670.31|7670.31|7660.7|7660.7|0
1614588000000|2021-03-01 08:40:00|7666.03|7666.03|7661.94|7661.94|7666.03|7666.03|7661.53|7661.53|0
1614588300000|2021-03-01 08:45:00|7660.69|7660.69|7669.17|7669.17|7671.12|7671.12|7657.7|7657.7|0
1614588600000|2021-03-01 08:50:00|7668.55|7668.55|7672.29|7672.29|7680.06|7680.06|7667.92|7667.92|0
1614588900000|2021-03-01 08:55:00|7668.16|7668.16|7670.79|7670.79|7678.79|7678.79|7668.16|7668.16|0
1614589200000|2021-03-01 09:00:00|7671.83|7671.83|7671.28|7671.28|7675.63|7675.63|7666.42|7666.42|0
1614589500000|2021-03-01 09:05:00|7670.87|7670.87|7675.59|7675.59|7681.88|7681.88|7670.87|7670.87|0
1614589800000|2021-03-01 09:10:00|7673.39|7673.39|7678.99|7678.99|7680.99|7680.99|7672.97|7672.97|0
1614590100000|2021-03-01 09:15:00|7678.36|7678.36|7686.86|7686.86|7686.86|7686.86|7676.99|7676.99|0
1614590400000|2021-03-01 09:20:00|7686.23|7686.23|7680.39|7680.39|7687.08|7687.08|7680.39|7680.39|0
1614590700000|2021-03-01 09:25:00|7681.01|7681.01|7674.9|7674.9|7681.07|7681.07|7673|7673|0
1614591000000|2021-03-01 09:30:00|7675.31|7675.31|7674.68|7674.68|7680.79|7680.79|7674.68|7674.68|0
1614591300000|2021-03-01 09:35:00|7673.3|7673.3|7670.61|7670.61|7676.05|7676.05|7667.69|7667.69|0
1614591600000|2021-03-01 09:40:00|7671.24|7671.24|7675.94|7675.94|7675.94|7675.94|7669.05|7669.05|0
1614591900000|2021-03-01 09:45:00|7675.31|7675.31|7683.03|7683.03|7683.48|7683.48|7675.31|7675.31|0
1614592200000|2021-03-01 09:50:00|7683.45|7683.45|7679.01|7679.01|7683.45|7683.45|7677.08|7677.08|0
1614592500000|2021-03-01 09:55:00|7678.59|7678.59|7680.5|7680.5|7683.71|7683.71|7677.77|7677.77|0
1614592800000|2021-03-01 10:00:00|7680.62|7680.62|7690.93|7690.93|7690.93|7690.93|7680.62|7680.62|0
1614593100000|2021-03-01 10:05:00|7691.14|7691.14|7707.58|7707.58|7707.58|7707.58|7691.14|7691.14|0
1614593400000|2021-03-01 10:10:00|7708.96|7708.96|7707.28|7707.28|7709.98|7709.98|7706.2|7706.2|0
1614593700000|2021-03-01 10:15:00|7706.65|7706.65|7700.44|7700.44|7706.65|7706.65|7700.44|7700.44|0
1614594000000|2021-03-01 10:20:00|7700.85|7700.85|7698.18|7698.18|7704.92|7704.92|7698.18|7698.18|0
1614594300000|2021-03-01 10:25:00|7697.77|7697.77|7689.25|7689.25|7697.77|7697.77|7688.83|7688.83|0
1614594600000|2021-03-01 10:30:00|7689.66|7689.66|7698.48|7698.48|7698.48|7698.48|7687.43|7687.43|0
1614594900000|2021-03-01 10:35:00|7699.86|7699.86|7703.22|7703.22|7703.74|7703.74|7699.86|7699.86|0
1614595200000|2021-03-01 10:40:00|7704.6|7704.6|7700.28|7700.28|7707.34|7707.34|7700.28|7700.28|0
1614595500000|2021-03-01 10:45:00|7701.66|7701.66|7702.25|7702.25|7707.73|7707.73|7701.66|7701.66|0
1614595800000|2021-03-01 10:50:00|7701.83|7701.83|7696.54|7696.54|7711.65|7711.65|7696.54|7696.54|0
1614596100000|2021-03-01 10:55:00|7696.12|7696.12|7692.95|7692.95|7696.12|7696.12|7691.7|7691.7|0
1614596400000|2021-03-01 11:00:00|7692.54|7692.54|7689.19|7689.19|7695.28|7695.28|7689.19|7689.19|0
1614596700000|2021-03-01 11:05:00|7691.94|7691.94|7686.37|7686.37|7692.57|7692.57|7685.68|7685.68|0
1614597000000|2021-03-01 11:10:00|7686.32|7686.32|7689.12|7689.12|7690.49|7690.49|7683.6|7683.6|0
1614597300000|2021-03-01 11:15:00|7690.79|7690.79|7687.5|7687.5|7691.83|7691.83|7686.87|7686.87|0
1614597600000|2021-03-01 11:20:00|7687.09|7687.09|7689.25|7689.25|7690.34|7690.34|7683.93|7683.93|0
1614597900000|2021-03-01 11:25:00|7689.88|7689.88|7686.83|7686.83|7690.29|7690.29|7682.38|7682.38|0
1614598200000|2021-03-01 11:30:00|7685.45|7685.45|7688.72|7688.72|7688.83|7688.83|7677.97|7677.97|0
1614598500000|2021-03-01 11:35:00|7688.83|7688.83|7692.16|7692.16|7695.17|7695.17|7688.83|7688.83|0
1614598800000|2021-03-01 11:40:00|7691.75|7691.75|7689.65|7689.65|7696.1|7696.1|7685.33|7685.33|0
1614599100000|2021-03-01 11:45:00|7688.27|7688.27|7686.97|7686.97|7691.58|7691.58|7685.93|7685.93|0
1614599400000|2021-03-01 11:50:00|7688.34|7688.34|7680.74|7680.74|7688.34|7688.34|7677.73|7677.73|0
1614599700000|2021-03-01 11:55:00|7681.37|7681.37|7682.74|7682.74|7684.65|7684.65|7679.4|7679.4|0
1614600000000|2021-03-01 12:00:00|7683.78|7683.78|7687.7|7687.7|7687.7|7687.7|7681.1|7681.1|0
1614600300000|2021-03-01 12:05:00|7687.59|7687.59|7691.83|7691.83|7691.83|7691.83|7680.28|7680.28|0
1614600600000|2021-03-01 12:10:00|7693.08|7693.08|7684.52|7684.52|7695.09|7695.09|7684.52|7684.52|0
1614600900000|2021-03-01 12:15:00|7684.4|7684.4|7695.89|7695.89|7695.89|7695.89|7684.29|7684.29|0
1614601200000|2021-03-01 12:20:00|7695.68|7695.68|7693.55|7693.55|7696.72|7696.72|7690.51|7690.51|0
1614601500000|2021-03-01 12:25:00|7690.79|7690.79|7684.93|7684.93|7690.99|7690.99|7682.18|7682.18|0
1614601800000|2021-03-01 12:30:00|7683.55|7683.55|7687.76|7687.76|7688.18|7688.18|7682.18|7682.18|0
1614602100000|2021-03-01 12:35:00|7687.71|7687.71|7688.74|7688.74|7690.12|7690.12|7683.03|7683.03|0
1614602400000|2021-03-01 12:40:00|7689.15|7689.15|7689.9|7689.9|7694.12|7694.12|7688.74|7688.74|0
1614602700000|2021-03-01 12:45:00|7689.49|7689.49|7695.18|7695.18|7696.73|7696.73|7689.49|7689.49|0
1614603000000|2021-03-01 12:50:00|7693.8|7693.8|7697.43|7697.43|7700.06|7700.06|7693.66|7693.66|0
1614603300000|2021-03-01 12:55:00|7697.54|7697.54|7690.2|7690.2|7697.54|7697.54|7690.2|7690.2|0
1614603600000|2021-03-01 13:00:00|7690.61|7690.61|7699.57|7699.57|7700.72|7700.72|7690.61|7690.61|0
1614603900000|2021-03-01 13:05:00|7700.94|7700.94|7695.39|7695.39|7700.94|7700.94|7695.39|7695.39|0
1614604200000|2021-03-01 13:10:00|7696.77|7696.77|7693.74|7693.74|7698.15|7698.15|7691.62|7691.62|0
1614604500000|2021-03-01 13:15:00|7695.12|7695.12|7681.64|7681.64|7695.24|7695.24|7681.41|7681.41|0
1614604800000|2021-03-01 13:20:00|7684.39|7684.39|7684.63|7684.63|7685.96|7685.96|7682.99|7682.99|0
1614605100000|2021-03-01 13:25:00|7684.51|7684.51|7688.94|7688.94|7690.22|7690.22|7682.72|7682.72|0
1614605400000|2021-03-01 13:30:00|7688.89|7688.89|7688.72|7688.72|7690.88|7690.88|7688.56|7688.56|0
1614605700000|2021-03-01 13:35:00|7689.35|7689.35|7687.05|7687.05|7693.15|7693.15|7686.59|7686.59|0
1614606000000|2021-03-01 13:40:00|7687.46|7687.46|7685.77|7685.77|7689.23|7689.23|7685.77|7685.77|0
1614606300000|2021-03-01 13:45:00|7685.83|7685.83|7688.77|7688.77|7689.06|7689.06|7684.97|7684.97|0
1614606600000|2021-03-01 13:50:00|7689.18|7689.18|7684.95|7684.95|7689.18|7689.18|7679.84|7679.84|0
1614606900000|2021-03-01 13:55:00|7684.89|7684.89|7682.23|7682.23|7685.72|7685.72|7678.91|7678.91|0
1614607200000|2021-03-01 14:00:00|7682.85|7682.85|7677.88|7677.88|7685.06|7685.06|7677.88|7677.88|0
1614607500000|2021-03-01 14:05:00|7678.29|7678.29|7678.04|7678.04|7679.56|7679.56|7668.62|7668.62|0
1614607800000|2021-03-01 14:10:00|7678.16|7678.16|7683.35|7683.35|7683.58|7683.58|7678.16|7678.16|0
1614608100000|2021-03-01 14:15:00|7683.23|7683.23|7684.29|7684.29|7685.37|7685.37|7681.23|7681.23|0
1614608400000|2021-03-01 14:20:00|7683.88|7683.88|7680.71|7680.71|7685.13|7685.13|7680.71|7680.71|0
1614608700000|2021-03-01 14:25:00|7680.59|7680.59|7681.38|7681.38|7681.43|7681.43|7677.57|7677.57|0
1614609000000|2021-03-01 14:30:00|7680.01|7680.01|7685.75|7685.75|7698.27|7698.27|7680.01|7680.01|0
1614609300000|2021-03-01 14:35:00|7686.38|7686.38|7679.79|7679.79|7686.38|7686.38|7678.59|7678.59|0
1614609600000|2021-03-01 14:40:00|7678.41|7678.41|7677.25|7677.25|7682.89|7682.89|7677|7677|0
1614609900000|2021-03-01 14:45:00|7678.63|7678.63|7693.81|7693.81|7694.85|7694.85|7675.83|7675.83|0
1614610200000|2021-03-01 14:50:00|7693.93|7693.93|7685.15|7685.15|7693.93|7693.93|7678.67|7678.67|0
1614610500000|2021-03-01 14:55:00|7684.52|7684.52|7691.1|7691.1|7693.73|7693.73|7683.32|7683.32|0
1614610800000|2021-03-01 15:00:00|7692.07|7692.07|7711.4|7711.4|7711.4|7711.4|7691.85|7691.85|0
1614611100000|2021-03-01 15:05:00|7711.51|7711.51|7705.81|7705.81|7713.19|7713.19|7700.85|7700.85|0
1614611400000|2021-03-01 15:10:00|7706.44|7706.44|7704.52|7704.52|7706.44|7706.44|7698.84|7698.84|0
1614611700000|2021-03-01 15:15:00|7703.89|7703.89|7724.62|7724.62|7724.62|7724.62|7703.89|7703.89|0
1614612000000|2021-03-01 15:20:00|7725.24|7725.24|7722.11|7722.11|7730.12|7730.12|7719.94|7719.94|0
1614612300000|2021-03-01 15:25:00|7721.49|7721.49|7704.24|7704.24|7722.87|7722.87|7699.52|7699.52|0
1614612600000|2021-03-01 15:30:00|7705.62|7705.62|7701.92|7701.92|7708.03|7708.03|7699.48|7699.48|0
1614612900000|2021-03-01 15:35:00|7700.54|7700.54|7705.21|7705.21|7709.88|7709.88|7700.54|7700.54|0
1614613200000|2021-03-01 15:40:00|7705.32|7705.32|7705.01|7705.01|7708.08|7708.08|7701.11|7701.11|0
1614613500000|2021-03-01 15:45:00|7705.63|7705.63|7720.58|7720.58|7720.58|7720.58|7704.71|7704.71|0
1614613800000|2021-03-01 15:50:00|7720.99|7720.99|7731.36|7731.36|7733.54|7733.54|7720.99|7720.99|0
1614614100000|2021-03-01 15:55:00|7730.94|7730.94|7732.52|7732.52|7735.81|7735.81|7730.56|7730.56|0
1614614400000|2021-03-01 16:00:00|7732.93|7732.93|7729.87|7729.87|7737.69|7737.69|7726.39|7726.39|0
1614614700000|2021-03-01 16:05:00|7729.25|7729.25|7734.82|7734.82|7734.88|7734.88|7724.17|7724.17|0
1614615000000|2021-03-01 16:10:00|7732.07|7732.07|7734.29|7734.29|7735.6|7735.6|7729.33|7729.33|0
1614615300000|2021-03-01 16:15:00|7735.54|7735.54|7734.26|7734.26|7736.46|7736.46|7727.07|7727.07|0
1614615600000|2021-03-01 16:20:00|7733.85|7733.85|7730.27|7730.27|7734.54|7734.54|7727.75|7727.75|0
1614615900000|2021-03-01 16:25:00|7730.32|7730.32|7711.47|7711.47|7733.76|7733.76|7706.83|7706.83|0
1614672900000|2021-03-02 08:15:00|7771.15|7771.15|7778.13|7778.13|7783.7|7783.7|7771.15|7771.15|0
1614673200000|2021-03-02 08:20:00|7779.5|7779.5|7788.45|7788.45|7789.43|7789.43|7775.59|7775.59|0
1614673500000|2021-03-02 08:25:00|7788.18|7788.18|7761.21|7761.21|7790.43|7790.43|7759.94|7759.94|0
1614673800000|2021-03-02 08:30:00|7763.09|7763.09|7794.49|7794.49|7794.49|7794.49|7763.09|7763.09|0
1614674100000|2021-03-02 08:35:00|7794.61|7794.61|7807.78|7807.78|7814.68|7814.68|7794.61|7794.61|0
1614674400000|2021-03-02 08:40:00|7809.16|7809.16|7829.77|7829.77|7832.86|7832.86|7809.16|7809.16|0
1614674700000|2021-03-02 08:45:00|7832.06|7832.06|7818.1|7818.1|7836.82|7836.82|7812|7812|0
1614675000000|2021-03-02 08:50:00|7817.88|7817.88|7798.87|7798.87|7817.88|7817.88|7797.49|7797.49|0
1614675300000|2021-03-02 08:55:00|7796.11|7796.11|7769.98|7769.98|7796.11|7796.11|7767.3|7767.3|0
1614675600000|2021-03-02 09:00:00|7772.74|7772.74|7777.09|7777.09|7777.5|7777.5|7771.26|7771.26|0
1614675900000|2021-03-02 09:05:00|7778.46|7778.46|7781.26|7781.26|7785.43|7785.43|7778.46|7778.46|0
1614676200000|2021-03-02 09:10:00|7781.31|7781.31|7765.64|7765.64|7782.69|7782.69|7765.37|7765.37|0
1614676500000|2021-03-02 09:15:00|7765.59|7765.59|7761.52|7761.52|7766.96|7766.96|7761.4|7761.4|0
1614676800000|2021-03-02 09:20:00|7762.9|7762.9|7760.8|7760.8|7763.42|7763.42|7759.42|7759.42|0
1614677100000|2021-03-02 09:25:00|7762.18|7762.18|7773.42|7773.42|7776.8|7776.8|7762.18|7762.18|0
1614677400000|2021-03-02 09:30:00|7776.18|7776.18|7779.81|7779.81|7780.36|7780.36|7774.15|7774.15|0
1614677700000|2021-03-02 09:35:00|7780.04|7780.04|7784.16|7784.16|7788.67|7788.67|7780.04|7780.04|0
1614678000000|2021-03-02 09:40:00|7785.54|7785.54|7792.27|7792.27|7792.27|7792.27|7785.54|7785.54|0
1614678300000|2021-03-02 09:45:00|7793.64|7793.64|7797.89|7797.89|7800.19|7800.19|7793.64|7793.64|0
1614678600000|2021-03-02 09:50:00|7797.26|7797.26|7806.49|7806.49|7806.49|7806.49|7794.8|7794.8|0
1614678900000|2021-03-02 09:55:00|7809.25|7809.25|7812.31|7812.31|7818.68|7818.68|7809.25|7809.25|0
1614679200000|2021-03-02 10:00:00|7812.94|7812.94|7834.27|7834.27|7834.27|7834.27|7812.94|7812.94|0
1614679500000|2021-03-02 10:05:00|7834.89|7834.89|7821.27|7821.27|7838.18|7838.18|7820.85|7820.85|0
1614679800000|2021-03-02 10:10:00|7821.5|7821.5|7819.46|7819.46|7828.89|7828.89|7819.46|7819.46|0
1614680100000|2021-03-02 10:15:00|7818.08|7818.08|7813.54|7813.54|7820.5|7820.5|7810.02|7810.02|0
1614680400000|2021-03-02 10:20:00|7813.12|7813.12|7821.54|7821.54|7822.79|7822.79|7807.67|7807.67|0
1614680700000|2021-03-02 10:25:00|7821.66|7821.66|7820.16|7820.16|7826.53|7826.53|7819.82|7819.82|0
1614681000000|2021-03-02 10:30:00|7818.78|7818.78|7819.95|7819.95|7823.43|7823.43|7817.37|7817.37|0
1614681300000|2021-03-02 10:35:00|7820.57|7820.57|7825.66|7825.66|7826.28|7826.28|7817.31|7817.31|0
1614681600000|2021-03-02 10:40:00|7825.04|7825.04|7819.34|7819.34|7826.06|7826.06|7819.34|7819.34|0
1614681900000|2021-03-02 10:45:00|7818.09|7818.09|7813.13|7813.13|7819.19|7819.19|7811.86|7811.86|0
1614682200000|2021-03-02 10:50:00|7813.95|7813.95|7817.8|7817.8|7818.42|7818.42|7810.74|7810.74|0
1614682500000|2021-03-02 10:55:00|7818.42|7818.42|7810.95|7810.95|7818.42|7818.42|7810.77|7810.77|0
1614682800000|2021-03-02 11:00:00|7811.07|7811.07|7813.44|7813.44|7813.44|7813.44|7805.81|7805.81|0
1614683100000|2021-03-02 11:05:00|7812.81|7812.81|7812.57|7812.57|7817.31|7817.31|7812.35|7812.35|0
1614683400000|2021-03-02 11:10:00|7811.94|7811.94|7820.71|7820.71|7820.71|7820.71|7811.94|7811.94|0
1614683700000|2021-03-02 11:15:00|7821.53|7821.53|7830.04|7830.04|7831.08|7831.08|7821.53|7821.53|0
1614684000000|2021-03-02 11:20:00|7831.41|7831.41|7838.52|7838.52|7839.76|7839.76|7831.41|7831.41|0
1614684300000|2021-03-02 11:25:00|7839.9|7839.9|7845.38|7845.38|7850.34|7850.34|7839.9|7839.9|0
1614684600000|2021-03-02 11:30:00|7845.49|7845.49|7845.51|7845.51|7850.77|7850.77|7844.88|7844.88|0
1614684900000|2021-03-02 11:35:00|7845.62|7845.62|7850.3|7850.3|7851.46|7851.46|7845.01|7845.01|0
1614685200000|2021-03-02 11:40:00|7851.67|7851.67|7842.71|7842.71|7852.95|7852.95|7842.71|7842.71|0
1614685500000|2021-03-02 11:45:00|7844.08|7844.08|7834.62|7834.62|7846.01|7846.01|7834.62|7834.62|0
1614685800000|2021-03-02 11:50:00|7835.25|7835.25|7842.56|7842.56|7842.97|7842.97|7833.7|7833.7|0
1614686100000|2021-03-02 11:55:00|7843.93|7843.93|7831.79|7831.79|7843.93|7843.93|7831.79|7831.79|0
1614686400000|2021-03-02 12:00:00|7831.68|7831.68|7843.79|7843.79|7844.13|7844.13|7829.67|7829.67|0
1614686700000|2021-03-02 12:05:00|7843.9|7843.9|7858.47|7858.47|7862.38|7862.38|7843.79|7843.79|0
1614687000000|2021-03-02 12:10:00|7858.58|7858.58|7858.63|7858.63|7858.73|7858.73|7850.77|7850.77|0
1614687300000|2021-03-02 12:15:00|7858.57|7858.57|7861.84|7861.84|7861.84|7861.84|7852.96|7852.96|0
1614687600000|2021-03-02 12:20:00|7862.67|7862.67|7869.33|7869.33|7870.54|7870.54|7862.67|7862.67|0
1614687900000|2021-03-02 12:25:00|7869.55|7869.55|7860.43|7860.43|7869.96|7869.96|7860.43|7860.43|0
1614688200000|2021-03-02 12:30:00|7861.8|7861.8|7862.74|7862.74|7865.39|7865.39|7860.01|7860.01|0
1614688500000|2021-03-02 12:35:00|7862.85|7862.85|7859.26|7859.26|7863.17|7863.17|7858.44|7858.44|0
1614688800000|2021-03-02 12:40:00|7859.89|7859.89|7861.15|7861.15|7863.16|7863.16|7859.89|7859.89|0
1614689100000|2021-03-02 12:45:00|7861.38|7861.38|7861.39|7861.39|7864.13|7864.13|7861.28|7861.28|0
1614689400000|2021-03-02 12:50:00|7862.77|7862.77|7861.21|7861.21|7864.89|7864.89|7861.21|7861.21|0
1614689700000|2021-03-02 12:55:00|7863.97|7863.97|7871.1|7871.1|7871.1|7871.1|7863.53|7863.53|0
1614690000000|2021-03-02 13:00:00|7870.48|7870.48|7858.83|7858.83|7870.48|7870.48|7858.83|7858.83|0
1614690300000|2021-03-02 13:05:00|7858.95|7858.95|7853.36|7853.36|7858.95|7858.95|7851.87|7851.87|0
1614690600000|2021-03-02 13:10:00|7853.77|7853.77|7863.24|7863.24|7863.4|7863.4|7853.77|7853.77|0
1614690900000|2021-03-02 13:15:00|7864.62|7864.62|7867.28|7867.28|7874.96|7874.96|7864.62|7864.62|0
1614691200000|2021-03-02 13:20:00|7868.66|7868.66|7860.58|7860.58|7868.66|7868.66|7860.58|7860.58|0
1614691500000|2021-03-02 13:25:00|7860.8|7860.8|7873.37|7873.37|7873.37|7873.37|7860.8|7860.8|0
1614691800000|2021-03-02 13:30:00|7874|7874|7872.96|7872.96|7874|7874|7869.58|7869.58|0
1614692100000|2021-03-02 13:35:00|7873.58|7873.58|7871.74|7871.74|7874.44|7874.44|7869.68|7869.68|0
1614692400000|2021-03-02 13:40:00|7871.68|7871.68|7874.08|7874.08|7875.25|7875.25|7871|7871|0
1614692700000|2021-03-02 13:45:00|7873.45|7873.45|7876.61|7876.61|7881.66|7881.66|7873.45|7873.45|0
1614693000000|2021-03-02 13:50:00|7876.72|7876.72|7882.47|7882.47|7883.1|7883.1|7875.22|7875.22|0
1614693300000|2021-03-02 13:55:00|7883.1|7883.1|7887.43|7887.43|7890.18|7890.18|7882.42|7882.42|0
1614693600000|2021-03-02 14:00:00|7887.54|7887.54|7893.23|7893.23|7897.12|7897.12|7886.16|7886.16|0
1614693900000|2021-03-02 14:05:00|7894.06|7894.06|7891.18|7891.18|7896.27|7896.27|7889.42|7889.42|0
1614694200000|2021-03-02 14:10:00|7891.29|7891.29|7892.67|7892.67|7896.24|7896.24|7891.29|7891.29|0
1614694500000|2021-03-02 14:15:00|7893.3|7893.3|7895.42|7895.42|7895.42|7895.42|7891.92|7891.92|0
1614694800000|2021-03-02 14:20:00|7894.04|7894.04|7896.49|7896.49|7896.49|7896.49|7890.61|7890.61|0
1614695100000|2021-03-02 14:25:00|7896.9|7896.9|7899.26|7899.26|7900.01|7900.01|7896.1|7896.1|0
1614695400000|2021-03-02 14:30:00|7899.67|7899.67|7910.52|7910.52|7915.14|7915.14|7899.67|7899.67|0
1614695700000|2021-03-02 14:35:00|7909.14|7909.14|7909|7909|7911.63|7911.63|7897.55|7897.55|0
1614696000000|2021-03-02 14:40:00|7909.41|7909.41|7893.47|7893.47|7910.04|7910.04|7887.23|7887.23|0
1614696300000|2021-03-02 14:45:00|7894.09|7894.09|7899.62|7899.62|7913.42|7913.42|7894.09|7894.09|0
1614696600000|2021-03-02 14:50:00|7899.5|7899.5|7904.73|7904.73|7914.63|7914.63|7897.21|7897.21|0
1614696900000|2021-03-02 14:55:00|7906.18|7906.18|7907.2|7907.2|7913.28|7913.28|7903.42|7903.42|0
1614697200000|2021-03-02 15:00:00|7906.57|7906.57|7908.43|7908.43|7912.96|7912.96|7905.74|7905.74|0
1614697500000|2021-03-02 15:05:00|7909.81|7909.81|7908.76|7908.76|7912.93|7912.93|7906.76|7906.76|0
1614697800000|2021-03-02 15:10:00|7910.01|7910.01|7910.44|7910.44|7910.64|7910.64|7905.78|7905.78|0
1614698100000|2021-03-02 15:15:00|7909.06|7909.06|7910.56|7910.56|7912.47|7912.47|7906.48|7906.48|0
1614698400000|2021-03-02 15:20:00|7910.98|7910.98|7903.06|7903.06|7916.36|7916.36|7900.3|7900.3|0
1614698700000|2021-03-02 15:25:00|7903|7903|7896.15|7896.15|7909.11|7909.11|7896.15|7896.15|0
1614699000000|2021-03-02 15:30:00|7897.53|7897.53|7901.04|7901.04|7907.22|7907.22|7897.53|7897.53|0
1614699300000|2021-03-02 15:35:00|7901.46|7901.46|7892.5|7892.5|7902.08|7902.08|7892.5|7892.5|0
1614699600000|2021-03-02 15:40:00|7892.39|7892.39|7905.87|7905.87|7906.18|7906.18|7892.39|7892.39|0
1614699900000|2021-03-02 15:45:00|7904.49|7904.49|7904.07|7904.07|7904.49|7904.49|7900.3|7900.3|0
1614700200000|2021-03-02 15:50:00|7905.45|7905.45|7904.21|7904.21|7909.79|7909.79|7903.24|7903.24|0
1614700500000|2021-03-02 15:55:00|7904.26|7904.26|7900.85|7900.85|7906.02|7906.02|7900.63|7900.63|0
1614700800000|2021-03-02 16:00:00|7901.27|7901.27|7896.91|7896.91|7902.64|7902.64|7893.58|7893.58|0
1614701100000|2021-03-02 16:05:00|7898.29|7898.29|7886.5|7886.5|7900.14|7900.14|7886.5|7886.5|0
1614701400000|2021-03-02 16:10:00|7887.12|7887.12|7884.62|7884.62|7887.24|7887.24|7881.68|7881.68|0
1614701700000|2021-03-02 16:15:00|7884.67|7884.67|7865.7|7865.7|7884.67|7884.67|7861.68|7861.68|0
1614702000000|2021-03-02 16:20:00|7865.65|7865.65|7866.18|7866.18|7871.42|7871.42|7860.92|7860.92|0
1614702300000|2021-03-02 16:25:00|7866.23|7866.23|7863.71|7863.71|7866.4|7866.4|7855.04|7855.04|0
1614759300000|2021-03-03 08:15:00|7940.3|7940.3|7932.86|7932.86|7947.77|7947.77|7918.19|7918.19|0
1614759600000|2021-03-03 08:20:00|7931.27|7931.27|7935.58|7935.58|7939.28|7939.28|7908.89|7908.89|0
1614759900000|2021-03-03 08:25:00|7934.75|7934.75|7940.08|7940.08|7943.46|7943.46|7924.33|7924.33|0
1614760200000|2021-03-03 08:30:00|7940.49|7940.49|7934.82|7934.82|7971.3|7971.3|7889.04|7889.04|0
1614760500000|2021-03-03 08:35:00|7934.41|7934.41|7968.07|7968.07|7984.82|7984.82|7934.41|7934.41|0
1614760800000|2021-03-03 08:40:00|7970.82|7970.82|7946.35|7946.35|7985.52|7985.52|7938.36|7938.36|0
1614761100000|2021-03-03 08:45:00|7945.52|7945.52|7940.79|7940.79|7956.05|7956.05|7923.66|7923.66|0
1614761400000|2021-03-03 08:50:00|7943.55|7943.55|7947.12|7947.12|7954.25|7954.25|7936.15|7936.15|0
1614761700000|2021-03-03 08:55:00|7951.26|7951.26|7974.08|7974.08|7981.88|7981.88|7949.88|7949.88|0
1614762000000|2021-03-03 09:00:00|7968.57|7968.57|7966.25|7966.25|7968.57|7968.57|7943.72|7943.72|0
1614762300000|2021-03-03 09:05:00|7965.83|7965.83|7978.8|7978.8|7978.8|7978.8|7963.83|7963.83|0
1614762600000|2021-03-03 09:10:00|7978.18|7978.18|7980.15|7980.15|7990.34|7990.34|7974.99|7974.99|0
1614762900000|2021-03-03 09:15:00|7978.77|7978.77|7970.04|7970.04|7980.37|7980.37|7963.38|7963.38|0
1614763200000|2021-03-03 09:20:00|7968.66|7968.66|7955.15|7955.15|7968.66|7968.66|7951.77|7951.77|0
1614763500000|2021-03-03 09:25:00|7953.77|7953.77|7954.54|7954.54|7959.28|7959.28|7941.55|7941.55|0
1614763800000|2021-03-03 09:30:00|7954.95|7954.95|7961.5|7961.5|7968.58|7968.58|7954.95|7954.95|0
1614764100000|2021-03-03 09:35:00|7961.91|7961.91|7963.47|7963.47|7972.87|7972.87|7961.91|7961.91|0
1614764400000|2021-03-03 09:40:00|7963.36|7963.36|7975.42|7975.42|7976.2|7976.2|7961.69|7961.69|0
1614764700000|2021-03-03 09:45:00|7975.37|7975.37|7969.09|7969.09|7976.68|7976.68|7966.54|7966.54|0
1614765000000|2021-03-03 09:50:00|7968.67|7968.67|7955.65|7955.65|7969.09|7969.09|7950.98|7950.98|0
1614765300000|2021-03-03 09:55:00|7954.41|7954.41|7967.63|7967.63|7969.01|7969.01|7953.03|7953.03|0
1614765600000|2021-03-03 10:00:00|7968.26|7968.26|7966.11|7966.11|7970.66|7970.66|7963.27|7963.27|0
1614765900000|2021-03-03 10:05:00|7968.86|7968.86|7968.74|7968.74|7982.18|7982.18|7965.46|7965.46|0
1614766200000|2021-03-03 10:10:00|7969.15|7969.15|7972.96|7972.96|7977.23|7977.23|7967.37|7967.37|0
1614766500000|2021-03-03 10:15:00|7973.07|7973.07|7968.88|7968.88|7977.73|7977.73|7968.05|7968.05|0
1614766800000|2021-03-03 10:20:00|7966.12|7966.12|7969.36|7969.36|7971.7|7971.7|7965.3|7965.3|0
1614767100000|2021-03-03 10:25:00|7970.74|7970.74|7968.83|7968.83|7972.34|7972.34|7965.96|7965.96|0
1614767400000|2021-03-03 10:30:00|7970.2|7970.2|7966.37|7966.37|7971.04|7971.04|7965.36|7965.36|0
1614767700000|2021-03-03 10:35:00|7965.96|7965.96|7971.8|7971.8|7973.7|7973.7|7965.94|7965.94|0
1614768000000|2021-03-03 10:40:00|7971.18|7971.18|7956.44|7956.44|7971.18|7971.18|7956.44|7956.44|0
1614768300000|2021-03-03 10:45:00|7957.41|7957.41|7956.98|7956.98|7962.4|7962.4|7956.98|7956.98|0
1614768600000|2021-03-03 10:50:00|7957.61|7957.61|7963.96|7963.96|7967.87|7967.87|7957.61|7957.61|0
1614768900000|2021-03-03 10:55:00|7963.91|7963.91|7961.6|7961.6|7964.32|7964.32|7960.45|7960.45|0
1614769200000|2021-03-03 11:00:00|7961.72|7961.72|7957.85|7957.85|7964.16|7964.16|7956.88|7956.88|0
1614769500000|2021-03-03 11:05:00|7956.59|7956.59|7961.71|7961.71|7962.54|7962.54|7951.09|7951.09|0
1614769800000|2021-03-03 11:10:00|7960.33|7960.33|7958.09|7958.09|7960.33|7960.33|7955.96|7955.96|0
1614770100000|2021-03-03 11:15:00|7956.71|7956.71|7955.39|7955.39|7960.31|7960.31|7954.7|7954.7|0
1614770400000|2021-03-03 11:20:00|7955.51|7955.51|7958.03|7958.03|7961.64|7961.64|7955.51|7955.51|0
1614770700000|2021-03-03 11:25:00|7956.65|7956.65|7958.36|7958.36|7960.49|7960.49|7955.2|7955.2|0
1614771000000|2021-03-03 11:30:00|7959.74|7959.74|7960.15|7960.15|7960.15|7960.15|7956.98|7956.98|0
1614771300000|2021-03-03 11:35:00|7960.26|7960.26|7959.2|7959.2|7960.86|7960.86|7958.58|7958.58|0
1614771600000|2021-03-03 11:40:00|7960.58|7960.58|7961.9|7961.9|7963.27|7963.27|7956.78|7956.78|0
1614771900000|2021-03-03 11:45:00|7960.52|7960.52|7962.88|7962.88|7963.62|7963.62|7959.14|7959.14|0
1614772200000|2021-03-03 11:50:00|7962.46|7962.46|7961.52|7961.52|7962.46|7962.46|7958.04|7958.04|0
1614772500000|2021-03-03 11:55:00|7961.11|7961.11|7953.66|7953.66|7961.11|7961.11|7946.77|7946.77|0
1614772800000|2021-03-03 12:00:00|7954.49|7954.49|7960.11|7960.11|7960.11|7960.11|7951.68|7951.68|0
1614773100000|2021-03-03 12:05:00|7960|7960|7961.13|7961.13|7962.91|7962.91|7960|7960|0
1614773400000|2021-03-03 12:10:00|7961.02|7961.02|7968.45|7968.45|7968.45|7968.45|7959.64|7959.64|0
1614773700000|2021-03-03 12:15:00|7968.55|7968.55|7968.99|7968.99|7971.84|7971.84|7966.38|7966.38|0
1614774000000|2021-03-03 12:20:00|7969.41|7969.41|7973.89|7973.89|7973.89|7973.89|7965.27|7965.27|0
1614774300000|2021-03-03 12:25:00|7975.27|7975.27|7968.75|7968.75|7975.69|7975.69|7968.75|7968.75|0
1614774600000|2021-03-03 12:30:00|7968.34|7968.34|7975.96|7975.96|7978.68|7978.68|7967.7|7967.7|0
1614774900000|2021-03-03 12:35:00|7977.34|7977.34|7959.7|7959.7|7977.34|7977.34|7959.7|7959.7|0
1614775200000|2021-03-03 12:40:00|7961.08|7961.08|7975.5|7975.5|7975.5|7975.5|7961.08|7961.08|0
1614775500000|2021-03-03 12:45:00|7975.91|7975.91|7969.04|7969.04|7978.69|7978.69|7969.04|7969.04|0
1614775800000|2021-03-03 12:50:00|7971.8|7971.8|7968.13|7968.13|7971.91|7971.91|7963.47|7963.47|0
1614776100000|2021-03-03 12:55:00|7968.55|7968.55|7973.76|7973.76|7974.91|7974.91|7968.55|7968.55|0
1614776400000|2021-03-03 13:00:00|7973.13|7973.13|7975.43|7975.43|7981.65|7981.65|7969.55|7969.55|0
1614776700000|2021-03-03 13:05:00|7976.81|7976.81|7960.32|7960.32|7979.44|7979.44|7959.91|7959.91|0
1614777000000|2021-03-03 13:10:00|7964.46|7964.46|7952.66|7952.66|7966.46|7966.46|7952.66|7952.66|0
1614777300000|2021-03-03 13:15:00|7952.03|7952.03|7947.05|7947.05|7953.63|7953.63|7938.86|7938.86|0
1614777600000|2021-03-03 13:20:00|7945.68|7945.68|7935.55|7935.55|7947.89|7947.89|7935.55|7935.55|0
1614777900000|2021-03-03 13:25:00|7934.93|7934.93|7932.1|7932.1|7937.61|7937.61|7926.71|7926.71|0
1614778200000|2021-03-03 13:30:00|7931.48|7931.48|7907.23|7907.23|7931.48|7931.48|7900.22|7900.22|0
1614778500000|2021-03-03 13:35:00|7909.98|7909.98|7918.89|7918.89|7918.89|7918.89|7909.21|7909.21|0
1614778800000|2021-03-03 13:40:00|7918.26|7918.26|7895.4|7895.4|7921.72|7921.72|7889.01|7889.01|0
1614779100000|2021-03-03 13:45:00|7894.77|7894.77|7893.08|7893.08|7899.75|7899.75|7887.15|7887.15|0
1614779400000|2021-03-03 13:50:00|7889.57|7889.57|7908.25|7908.25|7908.25|7908.25|7886.57|7886.57|0
1614779700000|2021-03-03 13:55:00|7906.87|7906.87|7892.89|7892.89|7906.95|7906.95|7892.89|7892.89|0
1614780000000|2021-03-03 14:00:00|7891.51|7891.51|7896.96|7896.96|7897.09|7897.09|7884.68|7884.68|0
1614780300000|2021-03-03 14:05:00|7897.12|7897.12|7895.84|7895.84|7900.75|7900.75|7892.45|7892.45|0
1614780600000|2021-03-03 14:10:00|7896.26|7896.26|7893.36|7893.36|7901.65|7901.65|7892.81|7892.81|0
1614780900000|2021-03-03 14:15:00|7892.74|7892.74|7899.35|7899.35|7901.12|7901.12|7888.6|7888.6|0
1614781200000|2021-03-03 14:20:00|7899.4|7899.4|7896.07|7896.07|7902.56|7902.56|7891.34|7891.34|0
1614781500000|2021-03-03 14:25:00|7897.45|7897.45|7902.22|7902.22|7911.48|7911.48|7896.07|7896.07|0
1614781800000|2021-03-03 14:30:00|7902.11|7902.11|7920.28|7920.28|7938.66|7938.66|7902.11|7902.11|0
1614782100000|2021-03-03 14:35:00|7919.87|7919.87|7913.33|7913.33|7923.98|7923.98|7913.33|7913.33|0
1614782400000|2021-03-03 14:40:00|7912.7|7912.7|7955.19|7955.19|7955.36|7955.36|7912.17|7912.17|0
1614782700000|2021-03-03 14:45:00|7953.82|7953.82|7943.65|7943.65|7965.65|7965.65|7939.23|7939.23|0
1614783000000|2021-03-03 14:50:00|7944.06|7944.06|7926.86|7926.86|7950.98|7950.98|7926.86|7926.86|0
1614783300000|2021-03-03 14:55:00|7926.45|7926.45|7915.24|7915.24|7935.23|7935.23|7913.86|7913.86|0
1614783600000|2021-03-03 15:00:00|7913.86|7913.86|7932.86|7932.86|7940.73|7940.73|7913.86|7913.86|0
1614783900000|2021-03-03 15:05:00|7931.48|7931.48|7916.54|7916.54|7931.48|7931.48|7909.44|7909.44|0
1614784200000|2021-03-03 15:10:00|7917.92|7917.92|7899.02|7899.02|7924.27|7924.27|7898.39|7898.39|0
1614784500000|2021-03-03 15:15:00|7898.39|7898.39|7902.68|7902.68|7912.56|7912.56|7897.56|7897.56|0
1614784800000|2021-03-03 15:20:00|7904.06|7904.06|7923.11|7923.11|7923.11|7923.11|7903.44|7903.44|0
1614785100000|2021-03-03 15:25:00|7923.53|7923.53|7903.72|7903.72|7924.22|7924.22|7902.45|7902.45|0
1614785400000|2021-03-03 15:30:00|7905.09|7905.09|7920.7|7920.7|7924.26|7924.26|7900.27|7900.27|0
1614785700000|2021-03-03 15:35:00|7921.33|7921.33|7918.44|7918.44|7925.12|7925.12|7914.02|7914.02|0
1614786000000|2021-03-03 15:40:00|7918.03|7918.03|7922.09|7922.09|7924.41|7924.41|7913.38|7913.38|0
1614786300000|2021-03-03 15:45:00|7921.68|7921.68|7930.69|7930.69|7936.77|7936.77|7918.4|7918.4|0
1614786600000|2021-03-03 15:50:00|7930.58|7930.58|7935.6|7935.6|7938.52|7938.52|7927.34|7927.34|0
1614786900000|2021-03-03 15:55:00|7935.76|7935.76|7938.89|7938.89|7945.44|7945.44|7925.14|7925.14|0
1614787200000|2021-03-03 16:00:00|7938.47|7938.47|7934.84|7934.84|7942.36|7942.36|7932.49|7932.49|0
1614787500000|2021-03-03 16:05:00|7934.43|7934.43|7936.2|7936.2|7940.54|7940.54|7930.06|7930.06|0
1614787800000|2021-03-03 16:10:00|7937.58|7937.58|7940.48|7940.48|7944.28|7944.28|7930.09|7930.09|0
1614788100000|2021-03-03 16:15:00|7940.59|7940.59|7939.66|7939.66|7942.93|7942.93|7927.27|7927.27|0
1614788400000|2021-03-03 16:20:00|7940.07|7940.07|7941.6|7941.6|7946.36|7946.36|7937.47|7937.47|0
1614788700000|2021-03-03 16:25:00|7941.49|7941.49|7952.39|7952.39|7963.15|7963.15|7940.24|7940.24|0
1614845700000|2021-03-04 08:15:00|7970.8|7970.8|7968.32|7968.32|7983.01|7983.01|7958.17|7958.17|0
1614846000000|2021-03-04 08:20:00|7969.7|7969.7|7976.82|7976.82|7994.19|7994.19|7969.7|7969.7|0
1614846300000|2021-03-04 08:25:00|7976.41|7976.41|7988.92|7988.92|8002.24|8002.24|7968.44|7968.44|0
1614846600000|2021-03-04 08:30:00|7988.29|7988.29|8013.36|8013.36|8014.18|8014.18|7985.15|7985.15|0
1614846900000|2021-03-04 08:35:00|8013.98|8013.98|8018.5|8018.5|8018.77|8018.77|8001.09|8001.09|0
1614847200000|2021-03-04 08:40:00|8018.61|8018.61|8011.99|8011.99|8025.78|8025.78|8007.37|8007.37|0
1614847500000|2021-03-04 08:45:00|8011.58|8011.58|7977.86|7977.86|8011.58|8011.58|7977.45|7977.45|0
1614847800000|2021-03-04 08:50:00|7977.45|7977.45|7967.1|7967.1|7979.74|7979.74|7960.9|7960.9|0
1614848100000|2021-03-04 08:55:00|7966.28|7966.28|7990.86|7990.86|7990.86|7990.86|7966.28|7966.28|0
1614848400000|2021-03-04 09:00:00|7990.24|7990.24|7991|7991|7995.66|7995.66|7980.66|7980.66|0
1614848700000|2021-03-04 09:05:00|7993.76|7993.76|7983.14|7983.14|7993.76|7993.76|7983.14|7983.14|0
1614849000000|2021-03-04 09:10:00|7983.56|7983.56|7983.66|7983.66|7986.85|7986.85|7979.41|7979.41|0
1614849300000|2021-03-04 09:15:00|7983.89|7983.89|7989.56|7989.56|7992.74|7992.74|7981.18|7981.18|0
1614849600000|2021-03-04 09:20:00|7989.15|7989.15|7967.2|7967.2|7992.11|7992.11|7967.2|7967.2|0
1614849900000|2021-03-04 09:25:00|7967.09|7967.09|7957.52|7957.52|7967.09|7967.09|7956.43|7956.43|0
1614850200000|2021-03-04 09:30:00|7958.56|7958.56|7954.32|7954.32|7962.51|7962.51|7949.57|7949.57|0
1614850500000|2021-03-04 09:35:00|7954.2|7954.2|7960.38|7960.38|7968.04|7968.04|7951.54|7951.54|0
1614850800000|2021-03-04 09:40:00|7957.96|7957.96|7947.7|7947.7|7958.69|7958.69|7947.7|7947.7|0
1614851100000|2021-03-04 09:45:00|7946.88|7946.88|7945.41|7945.41|7946.88|7946.88|7936.11|7936.11|0
1614851400000|2021-03-04 09:50:00|7944.04|7944.04|7947.53|7947.53|7947.53|7947.53|7932.99|7932.99|0
1614851700000|2021-03-04 09:55:00|7948.35|7948.35|7951.03|7951.03|7960.78|7960.78|7947.54|7947.54|0
1614852000000|2021-03-04 10:00:00|7950.2|7950.2|7943.53|7943.53|7950.2|7950.2|7942.7|7942.7|0
1614852300000|2021-03-04 10:05:00|7942.7|7942.7|7937.61|7937.61|7944.08|7944.08|7937.61|7937.61|0
1614852600000|2021-03-04 10:10:00|7936.57|7936.57|7908.18|7908.18|7937.84|7937.84|7908.18|7908.18|0
1614852900000|2021-03-04 10:15:00|7910.94|7910.94|7881.51|7881.51|7910.94|7910.94|7881.39|7881.39|0
1614853200000|2021-03-04 10:20:00|7881.34|7881.34|7889.55|7889.55|7889.55|7889.55|7874.94|7874.94|0
1614853500000|2021-03-04 10:25:00|7890.18|7890.18|7896.45|7896.45|7897.96|7897.96|7885.98|7885.98|0
1614853800000|2021-03-04 10:30:00|7895.2|7895.2|7906.17|7906.17|7906.96|7906.96|7894.24|7894.24|0
1614854100000|2021-03-04 10:35:00|7904.92|7904.92|7895.66|7895.66|7912.69|7912.69|7894.83|7894.83|0
1614854400000|2021-03-04 10:40:00|7895.03|7895.03|7899.15|7899.15|7899.57|7899.57|7891.54|7891.54|0
1614854700000|2021-03-04 10:45:00|7897.78|7897.78|7906.25|7906.25|7906.25|7906.25|7893.93|7893.93|0
1614855000000|2021-03-04 10:50:00|7906.66|7906.66|7916.13|7916.13|7916.13|7916.13|7905.21|7905.21|0
1614855300000|2021-03-04 10:55:00|7914.75|7914.75|7918.09|7918.09|7927.15|7927.15|7914.75|7914.75|0
1614855600000|2021-03-04 11:00:00|7918.2|7918.2|7923.94|7923.94|7926.02|7926.02|7914.42|7914.42|0
1614855900000|2021-03-04 11:05:00|7924.06|7924.06|7935.87|7935.87|7936.29|7936.29|7924.06|7924.06|0
1614856200000|2021-03-04 11:10:00|7936.29|7936.29|7925.9|7925.9|7936.29|7936.29|7923.07|7923.07|0
1614856500000|2021-03-04 11:15:00|7925.49|7925.49|7921.34|7921.34|7928.63|7928.63|7919.98|7919.98|0
1614856800000|2021-03-04 11:20:00|7921.11|7921.11|7914.78|7914.78|7921.11|7921.11|7911.67|7911.67|0
1614857100000|2021-03-04 11:25:00|7914.36|7914.36|7923.13|7923.13|7926.3|7926.3|7914.36|7914.36|0
1614857400000|2021-03-04 11:30:00|7923.01|7923.01|7930.56|7930.56|7930.56|7930.56|7919.27|7919.27|0
1614857700000|2021-03-04 11:35:00|7930.98|7930.98|7937.81|7937.81|7941.56|7941.56|7930.35|7930.35|0
1614858000000|2021-03-04 11:40:00|7936.43|7936.43|7932.95|7932.95|7936.79|7936.79|7931.58|7931.58|0
1614858300000|2021-03-04 11:45:00|7934.96|7934.96|7938.55|7938.55|7940.34|7940.34|7933.3|7933.3|0
1614858600000|2021-03-04 11:50:00|7939.38|7939.38|7952.4|7952.4|7956.6|7956.6|7939.38|7939.38|0
1614858900000|2021-03-04 11:55:00|7953.78|7953.78|7950.45|7950.45|7956.41|7956.41|7949.18|7949.18|0
1614859200000|2021-03-04 12:00:00|7950.86|7950.86|7953.61|7953.61|7953.81|7953.81|7950.23|7950.23|0
1614859500000|2021-03-04 12:05:00|7954.02|7954.02|7953.93|7953.93|7956.45|7956.45|7951.37|7951.37|0
1614859800000|2021-03-04 12:10:00|7954.35|7954.35|7957.85|7957.85|7960.06|7960.06|7954.13|7954.13|0
1614860100000|2021-03-04 12:15:00|7956.19|7956.19|7949.97|7949.97|7956.19|7956.19|7949.55|7949.55|0
1614860400000|2021-03-04 12:20:00|7949.55|7949.55|7943.32|7943.32|7951.56|7951.56|7943.32|7943.32|0
1614860700000|2021-03-04 12:25:00|7943.73|7943.73|7951.44|7951.44|7951.44|7951.44|7938.55|7938.55|0
1614861000000|2021-03-04 12:30:00|7951.55|7951.55|7948.87|7948.87|7955.29|7955.29|7948.87|7948.87|0
1614861300000|2021-03-04 12:35:00|7949.28|7949.28|7958.38|7958.38|7958.38|7958.38|7949.28|7949.28|0
1614861600000|2021-03-04 12:40:00|7958.6|7958.6|7956.09|7956.09|7963.41|7963.41|7956.09|7956.09|0
1614861900000|2021-03-04 12:45:00|7957.47|7957.47|7957.55|7957.55|7961.96|7961.96|7956.92|7956.92|0
1614862200000|2021-03-04 12:50:00|7956.73|7956.73|7965.16|7965.16|7965.16|7965.16|7955.16|7955.16|0
1614862500000|2021-03-04 12:55:00|7965.05|7965.05|7971.81|7971.81|7971.81|7971.81|7963.67|7963.67|0
1614862800000|2021-03-04 13:00:00|7971.92|7971.92|7973.11|7973.11|7977.53|7977.53|7971.58|7971.58|0
1614863100000|2021-03-04 13:05:00|7971.73|7971.73|7978.62|7978.62|7979.09|7979.09|7971.32|7971.32|0
1614863400000|2021-03-04 13:10:00|7979.25|7979.25|7977.17|7977.17|7982.44|7982.44|7976.75|7976.75|0
1614863700000|2021-03-04 13:15:00|7976.75|7976.75|7980.33|7980.33|7982.99|7982.99|7975.51|7975.51|0
1614864000000|2021-03-04 13:20:00|7980.45|7980.45|7988.73|7988.73|7989.12|7989.12|7980.45|7980.45|0
1614864300000|2021-03-04 13:25:00|7988.5|7988.5|7984.37|7984.37|7988.9|7988.9|7983.54|7983.54|0
1614864600000|2021-03-04 13:30:00|7985|7985|7982.93|7982.93|7989.15|7989.15|7982.93|7982.93|0
1614864900000|2021-03-04 13:35:00|7982.31|7982.31|7984.18|7984.18|7986.96|7986.96|7980.73|7980.73|0
1614865200000|2021-03-04 13:40:00|7984.59|7984.59|7995.94|7995.94|8002.88|8002.88|7984.5|7984.5|0
1614865500000|2021-03-04 13:45:00|7996.06|7996.06|7983.92|7983.92|7996.06|7996.06|7983.92|7983.92|0
1614865800000|2021-03-04 13:50:00|7984.03|7984.03|7975.06|7975.06|7984.08|7984.08|7973.26|7973.26|0
1614866100000|2021-03-04 13:55:00|7975.48|7975.48|7979|7979|7982.27|7982.27|7975.06|7975.06|0
1614866400000|2021-03-04 14:00:00|7979.63|7979.63|7982.96|7982.96|7982.96|7982.96|7974.24|7974.24|0
1614866700000|2021-03-04 14:05:00|7983.58|7983.58|7986.14|7986.14|7988.82|7988.82|7983.58|7983.58|0
1614867000000|2021-03-04 14:10:00|7986.26|7986.26|7987.78|7987.78|7988.61|7988.61|7985.62|7985.62|0
1614867300000|2021-03-04 14:15:00|7988.41|7988.41|7979.44|7979.44|7989.45|7989.45|7977.37|7977.37|0
1614867600000|2021-03-04 14:20:00|7978.06|7978.06|7968.94|7968.94|7978.06|7978.06|7968.54|7968.54|0
1614867900000|2021-03-04 14:25:00|7969.06|7969.06|7974.24|7974.24|7974.24|7974.24|7968.54|7968.54|0
1614868200000|2021-03-04 14:30:00|7973.82|7973.82|7974.46|7974.46|7976.86|7976.86|7964.2|7964.2|0
1614868500000|2021-03-04 14:35:00|7974.57|7974.57|7982.18|7982.18|7982.38|7982.38|7972.77|7972.77|0
1614868800000|2021-03-04 14:40:00|7981.55|7981.55|7966.74|7966.74|7982.75|7982.75|7963.22|7963.22|0
1614869100000|2021-03-04 14:45:00|7968.23|7968.23|7941.79|7941.79|7969.59|7969.59|7941.79|7941.79|0
1614869400000|2021-03-04 14:50:00|7941.57|7941.57|7941.89|7941.89|7948.35|7948.35|7938.74|7938.74|0
1614869700000|2021-03-04 14:55:00|7941.26|7941.26|7962.87|7962.87|7964.25|7964.25|7940.85|7940.85|0
1614870000000|2021-03-04 15:00:00|7964.12|7964.12|7943.25|7943.25|7964.75|7964.75|7941.04|7941.04|0
1614870300000|2021-03-04 15:05:00|7943.66|7943.66|7933.79|7933.79|7945.12|7945.12|7929.94|7929.94|0
1614870600000|2021-03-04 15:10:00|7933.16|7933.16|7931.7|7931.7|7933.16|7933.16|7918.39|7918.39|0
1614870900000|2021-03-04 15:15:00|7931.59|7931.59|7928.71|7928.71|7934.9|7934.9|7926.13|7926.13|0
1614871200000|2021-03-04 15:20:00|7928.09|7928.09|7942.74|7942.74|7942.74|7942.74|7925.81|7925.81|0
1614871500000|2021-03-04 15:25:00|7943.57|7943.57|7940.8|7940.8|7943.62|7943.62|7937.42|7937.42|0
1614871800000|2021-03-04 15:30:00|7940.39|7940.39|7938.43|7938.43|7942.97|7942.97|7935.51|7935.51|0
1614872100000|2021-03-04 15:35:00|7940.72|7940.72|7942.79|7942.79|7950.42|7950.42|7940.17|7940.17|0
1614872400000|2021-03-04 15:40:00|7941.64|7941.64|7945.2|7945.2|7946.44|7946.44|7934.32|7934.32|0
1614872700000|2021-03-04 15:45:00|7945.09|7945.09|7932.22|7932.22|7945.8|7945.8|7928.97|7928.97|0
1614873000000|2021-03-04 15:50:00|7932.85|7932.85|7922.29|7922.29|7944.2|7944.2|7919.54|7919.54|0
1614873300000|2021-03-04 15:55:00|7923.67|7923.67|7936.82|7936.82|7941.33|7941.33|7922.29|7922.29|0
1614873600000|2021-03-04 16:00:00|7937.45|7937.45|7948.11|7948.11|7952.43|7952.43|7937.45|7937.45|0
1614873900000|2021-03-04 16:05:00|7949.49|7949.49|7958.14|7958.14|7958.14|7958.14|7946.68|7946.68|0
1614874200000|2021-03-04 16:10:00|7958.25|7958.25|7951.44|7951.44|7959.74|7959.74|7951.44|7951.44|0
1614874500000|2021-03-04 16:15:00|7951.03|7951.03|7958.77|7958.77|7962.02|7962.02|7949.68|7949.68|0
1614874800000|2021-03-04 16:20:00|7959.4|7959.4|7971.35|7971.35|7971.35|7971.35|7958.75|7958.75|0
1614875100000|2021-03-04 16:25:00|7971.97|7971.97|7962.26|7962.26|7972.86|7972.86|7961.99|7961.99|0
1614932100000|2021-03-05 08:15:00|7845.3|7845.3|7839.71|7839.71|7845.3|7845.3|7833.54|7833.54|0
1614932400000|2021-03-05 08:20:00|7838.33|7838.33|7822.81|7822.81|7844.69|7844.69|7816.71|7816.71|0
1614932700000|2021-03-05 08:25:00|7824.19|7824.19|7855.51|7855.51|7855.51|7855.51|7818.68|7818.68|0
1614933000000|2021-03-05 08:30:00|7855.93|7855.93|7855.18|7855.18|7868.9|7868.9|7850.22|7850.22|0
1614933300000|2021-03-05 08:35:00|7853.11|7853.11|7853.15|7853.15|7856.06|7856.06|7841.22|7841.22|0
1614933600000|2021-03-05 08:40:00|7854.53|7854.53|7881.29|7881.29|7882.53|7882.53|7849.42|7849.42|0
1614933900000|2021-03-05 08:45:00|7881.92|7881.92|7902.09|7902.09|7905|7905|7881.52|7881.52|0
1614934200000|2021-03-05 08:50:00|7900.72|7900.72|7884.69|7884.69|7904.69|7904.69|7882.69|7882.69|0
1614934500000|2021-03-05 08:55:00|7886.07|7886.07|7896.32|7896.32|7902.23|7902.23|7878.4|7878.4|0
1614934800000|2021-03-05 09:00:00|7895.36|7895.36|7910.54|7910.54|7910.54|7910.54|7884.78|7884.78|0
1614935100000|2021-03-05 09:05:00|7909.71|7909.71|7923.3|7923.3|7925.99|7925.99|7909.12|7909.12|0
1614935400000|2021-03-05 09:10:00|7921.92|7921.92|7911.18|7911.18|7923.19|7923.19|7911.18|7911.18|0
1614935700000|2021-03-05 09:15:00|7911.13|7911.13|7913.7|7913.7|7918.84|7918.84|7908.32|7908.32|0
1614936000000|2021-03-05 09:20:00|7913.29|7913.29|7934.51|7934.51|7935.68|7935.68|7913.29|7913.29|0
1614936300000|2021-03-05 09:25:00|7934.92|7934.92|7952.67|7952.67|7957.73|7957.73|7934.92|7934.92|0
1614936600000|2021-03-05 09:30:00|7952.78|7952.78|7952.43|7952.43|7957.74|7957.74|7944.35|7944.35|0
1614936900000|2021-03-05 09:35:00|7952.48|7952.48|7956.7|7956.7|7961.49|7961.49|7950.64|7950.64|0
1614937200000|2021-03-05 09:40:00|7956.76|7956.76|7972.14|7972.14|7972.14|7972.14|7956.34|7956.34|0
1614937500000|2021-03-05 09:45:00|7971.31|7971.31|7964|7964|7971.31|7971.31|7959.88|7959.88|0
1614937800000|2021-03-05 09:50:00|7962.62|7962.62|7970|7970|7973|7973|7962.21|7962.21|0
1614938100000|2021-03-05 09:55:00|7970.1|7970.1|7982.54|7982.54|7982.66|7982.66|7968.92|7968.92|0
1614938400000|2021-03-05 10:00:00|7983.79|7983.79|7978.67|7978.67|7986.83|7986.83|7973.29|7973.29|0
1614938700000|2021-03-05 10:05:00|7977.29|7977.29|7980.91|7980.91|7980.91|7980.91|7976.05|7976.05|0
1614939000000|2021-03-05 10:10:00|7982.16|7982.16|7989.71|7989.71|7990.95|7990.95|7980.15|7980.15|0
1614939300000|2021-03-05 10:15:00|7990.33|7990.33|8003.46|8003.46|8006.56|8006.56|7990.33|7990.33|0
1614939600000|2021-03-05 10:20:00|8004.84|8004.84|8010.63|8010.63|8010.63|8010.63|8003.48|8003.48|0
1614939900000|2021-03-05 10:25:00|8010.51|8010.51|8020.77|8020.77|8020.77|8020.77|8006.08|8006.08|0
1614940200000|2021-03-05 10:30:00|8019.94|8019.94|8004.37|8004.37|8020.35|8020.35|7996.88|7996.88|0
1614940500000|2021-03-05 10:35:00|8003.74|8003.74|8004.16|8004.16|8005.92|8005.92|7996.92|7996.92|0
1614940800000|2021-03-05 10:40:00|8004.05|8004.05|8003.24|8003.24|8007.79|8007.79|8002|8002|0
1614941100000|2021-03-05 10:45:00|8003.65|8003.65|8002.02|8002.02|8009.09|8009.09|8002.02|8002.02|0
1614941400000|2021-03-05 10:50:00|8003.27|8003.27|7999.29|7999.29|8013.13|8013.13|7999.29|7999.29|0
1614941700000|2021-03-05 10:55:00|7998.66|7998.66|8001.1|8001.1|8004.01|8004.01|7998.62|7998.62|0
1614942000000|2021-03-05 11:00:00|8001.05|8001.05|8018.08|8018.08|8018.08|8018.08|7999.42|7999.42|0
1614942300000|2021-03-05 11:05:00|8017.67|8017.67|8010.76|8010.76|8017.67|8017.67|8010|8010|0
1614942600000|2021-03-05 11:10:00|8010.88|8010.88|8012.35|8012.35|8012.88|8012.88|8009.67|8009.67|0
1614942900000|2021-03-05 11:15:00|8011.72|8011.72|8006.64|8006.64|8011.72|8011.72|8002.35|8002.35|0
1614943200000|2021-03-05 11:20:00|8008.02|8008.02|8005.82|8005.82|8009.4|8009.4|8001.98|8001.98|0
1614943500000|2021-03-05 11:25:00|8009.54|8009.54|8025.36|8025.36|8027.04|8027.04|8008.3|8008.3|0
1614943800000|2021-03-05 11:30:00|8025.77|8025.77|8032.86|8032.86|8032.86|8032.86|8022.19|8022.19|0
1614944100000|2021-03-05 11:35:00|8032.04|8032.04|8036.37|8036.37|8036.37|8036.37|8031|8031|0
1614944400000|2021-03-05 11:40:00|8037.75|8037.75|8024.52|8024.52|8038.38|8038.38|8024.52|8024.52|0
1614944700000|2021-03-05 11:45:00|8025.9|8025.9|8027.96|8027.96|8036.17|8036.17|8025.9|8025.9|0
1614945000000|2021-03-05 11:50:00|8026.58|8026.58|8028.06|8028.06|8029.86|8029.86|8025.81|8025.81|0
1614945300000|2021-03-05 11:55:00|8026.69|8026.69|8025.06|8025.06|8027.15|8027.15|8022.64|8022.64|0
1614945600000|2021-03-05 12:00:00|8025.68|8025.68|8036.66|8036.66|8036.66|8036.66|8025.68|8025.68|0
1614945900000|2021-03-05 12:05:00|8037.48|8037.48|8032.06|8032.06|8044.82|8044.82|8031.43|8031.43|0
1614946200000|2021-03-05 12:10:00|8031.64|8031.64|8030.47|8030.47|8035.64|8035.64|8026.77|8026.77|0
1614946500000|2021-03-05 12:15:00|8030.89|8030.89|8035.11|8035.11|8035.16|8035.16|8030.07|8030.07|0
1614946800000|2021-03-05 12:20:00|8035.05|8035.05|8028.33|8028.33|8035.05|8035.05|8027.76|8027.76|0
1614947100000|2021-03-05 12:25:00|8028.96|8028.96|8043.33|8043.33|8043.44|8043.44|8027.37|8027.37|0
1614947400000|2021-03-05 12:30:00|8042.8|8042.8|8038.09|8038.09|8042.92|8042.92|8038.01|8038.01|0
1614947700000|2021-03-05 12:35:00|8036.84|8036.84|8029.51|8029.51|8037.25|8037.25|8029.51|8029.51|0
1614948000000|2021-03-05 12:40:00|8029.4|8029.4|8030.92|8030.92|8030.92|8030.92|8021.34|8021.34|0
1614948300000|2021-03-05 12:45:00|8031.08|8031.08|8024.17|8024.17|8032.85|8032.85|8024.17|8024.17|0
1614948600000|2021-03-05 12:50:00|8022.8|8022.8|8032.22|8032.22|8035.89|8035.89|8021.63|8021.63|0
1614948900000|2021-03-05 12:55:00|8033.26|8033.26|8033.63|8033.63|8036.54|8036.54|8029.71|8029.71|0
1614949200000|2021-03-05 13:00:00|8033.52|8033.52|8030.02|8030.02|8039.54|8039.54|8030.02|8030.02|0
1614949500000|2021-03-05 13:05:00|8030.43|8030.43|8026.21|8026.21|8030.43|8030.43|8018.11|8018.11|0
1614949800000|2021-03-05 13:10:00|8024.83|8024.83|8016.51|8016.51|8025.38|8025.38|8014.24|8014.24|0
1614950100000|2021-03-05 13:15:00|8017.13|8017.13|8013.71|8013.71|8019.76|8019.76|8013.71|8013.71|0
1614950400000|2021-03-05 13:20:00|8014.33|8014.33|8018.79|8018.79|8023.4|8023.4|8014.33|8014.33|0
1614950700000|2021-03-05 13:25:00|8018.17|8018.17|8014.92|8014.92|8020.93|8020.93|8014.81|8014.81|0
1614951000000|2021-03-05 13:30:00|8014.09|8014.09|8019.06|8019.06|8019.06|8019.06|7999.31|7999.31|0
1614951300000|2021-03-05 13:35:00|8019.48|8019.48|8048.84|8048.84|8050.63|8050.63|8019.48|8019.48|0
1614951600000|2021-03-05 13:40:00|8049.47|8049.47|8064.88|8064.88|8067.34|8067.34|8049.47|8049.47|0
1614951900000|2021-03-05 13:45:00|8065.3|8065.3|8057.01|8057.01|8073.03|8073.03|8051.89|8051.89|0
1614952200000|2021-03-05 13:50:00|8057.84|8057.84|8068.37|8068.37|8072.72|8072.72|8054.54|8054.54|0
1614952500000|2021-03-05 13:55:00|8069.62|8069.62|8056.47|8056.47|8072.98|8072.98|8056.16|8056.16|0
1614952800000|2021-03-05 14:00:00|8057.09|8057.09|8055.62|8055.62|8061.7|8061.7|8055.62|8055.62|0
1614953100000|2021-03-05 14:05:00|8056.03|8056.03|8056.06|8056.06|8061.45|8061.45|8053.08|8053.08|0
1614953400000|2021-03-05 14:10:00|8055.64|8055.64|8046.28|8046.28|8055.64|8055.64|8041.95|8041.95|0
1614953700000|2021-03-05 14:15:00|8046.51|8046.51|8048.02|8048.02|8054.62|8054.62|8044.39|8044.39|0
1614954000000|2021-03-05 14:20:00|8048.65|8048.65|8040.89|8040.89|8054.82|8054.82|8039.85|8039.85|0
1614954300000|2021-03-05 14:25:00|8041.31|8041.31|8042.01|8042.01|8051.8|8051.8|8041.31|8041.31|0
1614954600000|2021-03-05 14:30:00|8041.6|8041.6|8028.31|8028.31|8045.73|8045.73|8022.97|8022.97|0
1614954900000|2021-03-05 14:35:00|8026.93|8026.93|8024.26|8024.26|8028.04|8028.04|8018.37|8018.37|0
1614955200000|2021-03-05 14:40:00|8022.47|8022.47|8019.45|8019.45|8027.08|8027.08|8015.54|8015.54|0
1614955500000|2021-03-05 14:45:00|8020.83|8020.83|8009.71|8009.71|8033.01|8033.01|8009.71|8009.71|0
1614955800000|2021-03-05 14:50:00|8009.6|8009.6|8012.49|8012.49|8027.57|8027.57|8006.35|8006.35|0
1614956100000|2021-03-05 14:55:00|8013.11|8013.11|8020.02|8020.02|8020.02|8020.02|7996.65|7996.65|0
1614956400000|2021-03-05 15:00:00|8019.61|8019.61|8014.02|8014.02|8019.61|8019.61|8006.54|8006.54|0
1614956700000|2021-03-05 15:05:00|8014.43|8014.43|8006.75|8006.75|8025.28|8025.28|8006.75|8006.75|0
1614957000000|2021-03-05 15:10:00|8006.13|8006.13|8000.29|8000.29|8013.62|8013.62|7995.96|7995.96|0
1614957300000|2021-03-05 15:15:00|8000.41|8000.41|7982.81|7982.81|8003.98|8003.98|7981.44|7981.44|0
1614957600000|2021-03-05 15:20:00|7980.06|7980.06|7987.79|7987.79|7992.6|7992.6|7972.15|7972.15|0
1614957900000|2021-03-05 15:25:00|7988.42|7988.42|7981.52|7981.52|7998.61|7998.61|7980.84|7980.84|0
1614958200000|2021-03-05 15:30:00|7980.28|7980.28|7967.81|7967.81|7981.48|7981.48|7966.55|7966.55|0
1614958500000|2021-03-05 15:35:00|7968.22|7968.22|7972.38|7972.38|7978.82|7978.82|7960.44|7960.44|0
1614958800000|2021-03-05 15:40:00|7971|7971|7975.11|7975.11|7979.38|7979.38|7966.89|7966.89|0
1614959100000|2021-03-05 15:45:00|7975.06|7975.06|7974.26|7974.26|7978.59|7978.59|7968.9|7968.9|0
1614959400000|2021-03-05 15:50:00|7973.43|7973.43|7971.38|7971.38|7983.25|7983.25|7970.03|7970.03|0
1614959700000|2021-03-05 15:55:00|7971.27|7971.27|7952.97|7952.97|7975.23|7975.23|7952.97|7952.97|0
1614960000000|2021-03-05 16:00:00|7952.44|7952.44|7960.39|7960.39|7963.63|7963.63|7950.16|7950.16|0
1614960300000|2021-03-05 16:05:00|7959.76|7959.76|7952.43|7952.43|7961.26|7961.26|7951.39|7951.39|0
1614960600000|2021-03-05 16:10:00|7952.84|7952.84|7957.35|7957.35|7959.48|7959.48|7950.94|7950.94|0
1614960900000|2021-03-05 16:15:00|7956.93|7956.93|7952.24|7952.24|7958.49|7958.49|7945.56|7945.56|0
1614961200000|2021-03-05 16:20:00|7951.79|7951.79|7944.67|7944.67|7954.36|7954.36|7944.67|7944.67|0
1614961500000|2021-03-05 16:25:00|7944.04|7944.04|7934.29|7934.29|7948.81|7948.81|7930.14|7930.14|0
1615191300000|2021-03-08 08:15:00|7986.16|7986.16|7992.88|7992.88|8013.51|8013.51|7986.16|7986.16|0
1615191600000|2021-03-08 08:20:00|7991.5|7991.5|8007.4|8007.4|8014.57|8014.57|7990.87|7990.87|0
1615191900000|2021-03-08 08:25:00|8007.29|8007.29|8032.23|8032.23|8035.13|8035.13|7993.06|7993.06|0
1615192200000|2021-03-08 08:30:00|8031.82|8031.82|8015.12|8015.12|8032.86|8032.86|8006.19|8006.19|0
1615192500000|2021-03-08 08:35:00|8015.74|8015.74|8021.75|8021.75|8021.98|8021.98|8002.78|8002.78|0
1615192800000|2021-03-08 08:40:00|8022.16|8022.16|8018.18|8018.18|8026.41|8026.41|8016.19|8016.19|0
1615193100000|2021-03-08 08:45:00|8018.59|8018.59|8028.06|8028.06|8028.47|8028.47|8018.59|8018.59|0
1615193400000|2021-03-08 08:50:00|8028.68|8028.68|8043|8043|8043|8043|8028.53|8028.53|0
1615193700000|2021-03-08 08:55:00|8043.62|8043.62|8044.34|8044.34|8050.35|8050.35|8042.94|8042.94|0
1615194000000|2021-03-08 09:00:00|8045.72|8045.72|8035.58|8035.58|8047.12|8047.12|8033.79|8033.79|0
1615194300000|2021-03-08 09:05:00|8035.36|8035.36|8022.97|8022.97|8036.29|8036.29|8020.56|8020.56|0
1615194600000|2021-03-08 09:10:00|8024.35|8024.35|8008.04|8008.04|8029.93|8029.93|8003.62|8003.62|0
1615194900000|2021-03-08 09:15:00|8006.67|8006.67|8000.34|8000.34|8006.67|8006.67|7999.1|7999.1|0
1615195200000|2021-03-08 09:20:00|8000.5|8000.5|7977.99|7977.99|8000.5|8000.5|7967.77|7967.77|0
1615195500000|2021-03-08 09:25:00|7977.88|7977.88|7979.42|7979.42|7979.42|7979.42|7966.28|7966.28|0
1615195800000|2021-03-08 09:30:00|7979|7979|7995.46|7995.46|7996.45|7996.45|7970.9|7970.9|0
1615196100000|2021-03-08 09:35:00|7995.05|7995.05|8003.85|8003.85|8005.2|8005.2|7989.41|7989.41|0
1615196400000|2021-03-08 09:40:00|8004.26|8004.26|8019.44|8019.44|8021.01|8021.01|8004.26|8004.26|0
1615196700000|2021-03-08 09:45:00|8020.82|8020.82|8012.61|8012.61|8021.44|8021.44|8007.77|8007.77|0
1615197000000|2021-03-08 09:50:00|8012.19|8012.19|8010.22|8010.22|8012.74|8012.74|8000.09|8000.09|0
1615197300000|2021-03-08 09:55:00|8010.63|8010.63|8004.97|8004.97|8016.38|8016.38|8004.97|8004.97|0
1615197600000|2021-03-08 10:00:00|8003.59|8003.59|8013.82|8013.82|8014.12|8014.12|8001.05|8001.05|0
1615197900000|2021-03-08 10:05:00|8015.07|8015.07|8012.23|8012.23|8016.75|8016.75|8010.21|8010.21|0
1615198200000|2021-03-08 10:10:00|8012.85|8012.85|8011.25|8011.25|8016.35|8016.35|8004.95|8004.95|0
1615198500000|2021-03-08 10:15:00|8012.07|8012.07|8021.14|8021.14|8021.46|8021.46|8011.04|8011.04|0
1615198800000|2021-03-08 10:20:00|8021.25|8021.25|8025.19|8025.19|8029.86|8029.86|8021.25|8021.25|0
1615199100000|2021-03-08 10:25:00|8025.6|8025.6|8025.83|8025.83|8027.98|8027.98|8020.32|8020.32|0
1615199400000|2021-03-08 10:30:00|8025.42|8025.42|8038.71|8038.71|8038.71|8038.71|8023|8023|0
1615199700000|2021-03-08 10:35:00|8038.29|8038.29|8032.52|8032.52|8042.94|8042.94|8030.66|8030.66|0
1615200000000|2021-03-08 10:40:00|8032.41|8032.41|8027.64|8027.64|8032.52|8032.52|8023.01|8023.01|0
1615200300000|2021-03-08 10:45:00|8027.02|8027.02|8032.36|8032.36|8033.77|8033.77|8025.69|8025.69|0
1615200600000|2021-03-08 10:50:00|8030.98|8030.98|8036.39|8036.39|8039.09|8039.09|8030.98|8030.98|0
1615200900000|2021-03-08 10:55:00|8035.01|8035.01|8039.23|8039.23|8039.91|8039.91|8034.6|8034.6|0
1615201200000|2021-03-08 11:00:00|8039.45|8039.45|8037.65|8037.65|8041.01|8041.01|8036.61|8036.61|0
1615201500000|2021-03-08 11:05:00|8037.48|8037.48|8037.15|8037.15|8039.64|8039.64|8035.77|8035.77|0
1615201800000|2021-03-08 11:10:00|8037.09|8037.09|8033.58|8033.58|8039.1|8039.1|8031.6|8031.6|0
1615202100000|2021-03-08 11:15:00|8033.47|8033.47|8027.05|8027.05|8033.88|8033.88|8027.05|8027.05|0
1615202400000|2021-03-08 11:20:00|8026.43|8026.43|8034.07|8034.07|8035.86|8035.86|8024.03|8024.03|0
1615202700000|2021-03-08 11:25:00|8032.69|8032.69|8026.09|8026.09|8035.18|8035.18|8026.09|8026.09|0
1615203000000|2021-03-08 11:30:00|8026.32|8026.32|8032.87|8032.87|8035.92|8035.92|8025.73|8025.73|0
1615203300000|2021-03-08 11:35:00|8033.1|8033.1|8032.75|8032.75|8037.31|8037.31|8031.71|8031.71|0
1615203600000|2021-03-08 11:40:00|8033.17|8033.17|8033.06|8033.06|8033.17|8033.17|8029.72|8029.72|0
1615203900000|2021-03-08 11:45:00|8033.89|8033.89|8042.13|8042.13|8051.63|8051.63|8033.47|8033.47|0
1615204200000|2021-03-08 11:50:00|8042.36|8042.36|8046.37|8046.37|8046.37|8046.37|8038.39|8038.39|0
1615204500000|2021-03-08 11:55:00|8045.74|8045.74|8050.45|8050.45|8056.77|8056.77|8045.74|8045.74|0
1615204800000|2021-03-08 12:00:00|8049.07|8049.07|8032.28|8032.28|8054.06|8054.06|8032.28|8032.28|0
1615205100000|2021-03-08 12:05:00|8031.87|8031.87|8027.42|8027.42|8032.08|8032.08|8023.19|8023.19|0
1615205400000|2021-03-08 12:10:00|8027.36|8027.36|8022.38|8022.38|8031.11|8031.11|8022.38|8022.38|0
1615205700000|2021-03-08 12:15:00|8022.26|8022.26|8018.29|8018.29|8023.12|8023.12|8016.41|8016.41|0
1615206000000|2021-03-08 12:20:00|8016.91|8016.91|8019.65|8019.65|8019.65|8019.65|8014.31|8014.31|0
1615206300000|2021-03-08 12:25:00|8020.28|8020.28|8018.17|8018.17|8021.66|8021.66|8016.38|8016.38|0
1615206600000|2021-03-08 12:30:00|8018.4|8018.4|8003.74|8003.74|8018.4|8018.4|8003.74|8003.74|0
1615206900000|2021-03-08 12:35:00|8004.15|8004.15|8007.56|8007.56|8008.09|8008.09|8001.68|8001.68|0
1615207200000|2021-03-08 12:40:00|8006.92|8006.92|8000.57|8000.57|8009.05|8009.05|8000|8000|0
1615207500000|2021-03-08 12:45:00|7999.19|7999.19|8004.66|8004.66|8005.46|8005.46|7995.66|7995.66|0
1615207800000|2021-03-08 12:50:00|8006.04|8006.04|8005.98|8005.98|8009.13|8009.13|8003.57|8003.57|0
1615208100000|2021-03-08 12:55:00|8005.15|8005.15|7997.11|7997.11|8005.15|8005.15|7993.55|7993.55|0
1615208400000|2021-03-08 13:00:00|7996.73|7996.73|7979.49|7979.49|7996.73|7996.73|7972.72|7972.72|0
1615208700000|2021-03-08 13:05:00|7980.87|7980.87|7990.45|7990.45|7990.45|7990.45|7976.63|7976.63|0
1615209000000|2021-03-08 13:10:00|7991.83|7991.83|7998.95|7998.95|7998.95|7998.95|7989.29|7989.29|0
1615209300000|2021-03-08 13:15:00|7999.36|7999.36|7996.67|7996.67|8001.49|8001.49|7991.48|7991.48|0
1615209600000|2021-03-08 13:20:00|7996.72|7996.72|7996.24|7996.24|7998.01|7998.01|7994.04|7994.04|0
1615209900000|2021-03-08 13:25:00|7996.36|7996.36|7998.6|7998.6|7998.6|7998.6|7994.24|7994.24|0
1615210200000|2021-03-08 13:30:00|7997.86|7997.86|8004.9|8004.9|8006.87|8006.87|7997.64|7997.64|0
1615210500000|2021-03-08 13:35:00|8005.53|8005.53|7998.66|7998.66|8005.53|8005.53|7996.28|7996.28|0
1615210800000|2021-03-08 13:40:00|7998.03|7998.03|8013.96|8013.96|8013.96|8013.96|7998.03|7998.03|0
1615211100000|2021-03-08 13:45:00|8014.01|8014.01|8015.81|8015.81|8019.04|8019.04|8013.49|8013.49|0
1615211400000|2021-03-08 13:50:00|8017.19|8017.19|8008.51|8008.51|8017.92|8017.92|8003.71|8003.71|0
1615211700000|2021-03-08 13:55:00|8009.36|8009.36|8011.52|8011.52|8013.19|8013.19|8008.27|8008.27|0
1615212000000|2021-03-08 14:00:00|8010.27|8010.27|8015.68|8015.68|8018.61|8018.61|8005.55|8005.55|0
1615212300000|2021-03-08 14:05:00|8014.31|8014.31|8022.88|8022.88|8022.88|8022.88|8013.89|8013.89|0
1615212600000|2021-03-08 14:10:00|8022.46|8022.46|8019.27|8019.27|8022.46|8022.46|8018.45|8018.45|0
1615212900000|2021-03-08 14:15:00|8019.68|8019.68|8017.31|8017.31|8023.27|8023.27|8017.31|8017.31|0
1615213200000|2021-03-08 14:20:00|8015.93|8015.93|8019.52|8019.52|8019.52|8019.52|8011.51|8011.51|0
1615213500000|2021-03-08 14:25:00|8019.64|8019.64|8034.32|8034.32|8034.32|8034.32|8019.23|8019.23|0
1615213800000|2021-03-08 14:30:00|8034.73|8034.73|8015.96|8015.96|8042.65|8042.65|8013.6|8013.6|0
1615214100000|2021-03-08 14:35:00|8016.59|8016.59|8055.41|8055.41|8055.41|8055.41|8016.59|8016.59|0
1615214400000|2021-03-08 14:40:00|8054.78|8054.78|8067.82|8067.82|8071.9|8071.9|8051.81|8051.81|0
1615214700000|2021-03-08 14:45:00|8069.48|8069.48|8045.28|8045.28|8075.62|8075.62|8045.28|8045.28|0
1615215000000|2021-03-08 14:50:00|8045.05|8045.05|8054.7|8054.7|8061.74|8061.74|8045.05|8045.05|0
1615215300000|2021-03-08 14:55:00|8056.08|8056.08|8042.77|8042.77|8066.74|8066.74|8038.57|8038.57|0
1615215600000|2021-03-08 15:00:00|8043.19|8043.19|8052.82|8052.82|8059.1|8059.1|8040.52|8040.52|0
1615215900000|2021-03-08 15:05:00|8053.27|8053.27|8055.29|8055.29|8069.13|8069.13|8053.27|8053.27|0
1615216200000|2021-03-08 15:10:00|8054.87|8054.87|8062.48|8062.48|8062.48|8062.48|8040.34|8040.34|0
1615216500000|2021-03-08 15:15:00|8062.07|8062.07|8062.62|8062.62|8066.09|8066.09|8056.9|8056.9|0
1615216800000|2021-03-08 15:20:00|8062.85|8062.85|8061.57|8061.57|8087.24|8087.24|8053.98|8053.98|0
1615217100000|2021-03-08 15:25:00|8061.99|8061.99|8076.31|8076.31|8080.73|8080.73|8061.99|8061.99|0
1615217400000|2021-03-08 15:30:00|8076.54|8076.54|8094.02|8094.02|8094.02|8094.02|8075.16|8075.16|0
1615217700000|2021-03-08 15:35:00|8094.43|8094.43|8098.1|8098.1|8099.59|8099.59|8092.55|8092.55|0
1615218000000|2021-03-08 15:40:00|8097.57|8097.57|8095.16|8095.16|8108.87|8108.87|8093.61|8093.61|0
1615218300000|2021-03-08 15:45:00|8095.58|8095.58|8094.25|8094.25|8098.27|8098.27|8085.49|8085.49|0
1615218600000|2021-03-08 15:50:00|8095.63|8095.63|8106.38|8106.38|8109.19|8109.19|8095.63|8095.63|0
1615218900000|2021-03-08 15:55:00|8105|8105|8092.7|8092.7|8110.05|8110.05|8091.33|8091.33|0
1615219200000|2021-03-08 16:00:00|8094.08|8094.08|8102.64|8102.64|8103.22|8103.22|8094.08|8094.08|0
1615219500000|2021-03-08 16:05:00|8102.02|8102.02|8105.37|8105.37|8110.62|8110.62|8096.63|8096.63|0
1615219800000|2021-03-08 16:10:00|8104.74|8104.74|8100.55|8100.55|8108.35|8108.35|8097.8|8097.8|0
1615220100000|2021-03-08 16:15:00|8101.18|8101.18|8101.75|8101.75|8104.96|8104.96|8095.09|8095.09|0
1615220400000|2021-03-08 16:20:00|8101.8|8101.8|8107.74|8107.74|8112.44|8112.44|8101.8|8101.8|0
1615220700000|2021-03-08 16:25:00|8107.86|8107.86|8106.74|8106.74|8110.62|8110.62|8103.38|8103.38|0
1615277700000|2021-03-09 08:15:00|8130.24|8130.24|8152.75|8152.75|8152.75|8152.75|8125.15|8125.15|0
1615278000000|2021-03-09 08:20:00|8154.63|8154.63|8176.62|8176.62|8177.15|8177.15|8154.63|8154.63|0
1615278300000|2021-03-09 08:25:00|8175.24|8175.24|8175.83|8175.83|8175.83|8175.83|8166.5|8166.5|0
1615278600000|2021-03-09 08:30:00|8175.37|8175.37|8190.29|8190.29|8195.26|8195.26|8174.52|8174.52|0
1615278900000|2021-03-09 08:35:00|8190.52|8190.52|8176.24|8176.24|8190.52|8190.52|8172.47|8172.47|0
1615279200000|2021-03-09 08:40:00|8177.06|8177.06|8188.24|8188.24|8188.36|8188.36|8175.24|8175.24|0
1615279500000|2021-03-09 08:45:00|8185.49|8185.49|8181.4|8181.4|8197.37|8197.37|8180.02|8180.02|0
1615279800000|2021-03-09 08:50:00|8184.15|8184.15|8181.6|8181.6|8193.06|8193.06|8181.6|8181.6|0
1615280100000|2021-03-09 08:55:00|8182.97|8182.97|8175.14|8175.14|8183.6|8183.6|8174.72|8174.72|0
1615280400000|2021-03-09 09:00:00|8173.88|8173.88|8178.19|8178.19|8179.26|8179.26|8170.85|8170.85|0
1615280700000|2021-03-09 09:05:00|8178.81|8178.81|8182.96|8182.96|8192.89|8192.89|8178|8178|0
1615281000000|2021-03-09 09:10:00|8183.37|8183.37|8186.46|8186.46|8189.01|8189.01|8178.99|8178.99|0
1615281300000|2021-03-09 09:15:00|8186.87|8186.87|8181.43|8181.43|8202.02|8202.02|8181.43|8181.43|0
1615281600000|2021-03-09 09:20:00|8182.25|8182.25|8187.75|8187.75|8189.2|8189.2|8179.28|8179.28|0
1615281900000|2021-03-09 09:25:00|8188.17|8188.17|8178.49|8178.49|8192.19|8192.19|8178.49|8178.49|0
1615282200000|2021-03-09 09:30:00|8179.87|8179.87|8175.04|8175.04|8179.87|8179.87|8172.41|8172.41|0
1615282500000|2021-03-09 09:35:00|8175.45|8175.45|8160.95|8160.95|8175.57|8175.57|8155.77|8155.77|0
1615282800000|2021-03-09 09:40:00|8161.57|8161.57|8168.73|8168.73|8171.77|8171.77|8160.37|8160.37|0
1615283100000|2021-03-09 09:45:00|8169.98|8169.98|8166.57|8166.57|8173.77|8173.77|8166.57|8166.57|0
1615283400000|2021-03-09 09:50:00|8165.94|8165.94|8165.18|8165.18|8170.15|8170.15|8160.54|8160.54|0
1615283700000|2021-03-09 09:55:00|8166.43|8166.43|8167.04|8167.04|8168.64|8168.64|8163.36|8163.36|0
1615284000000|2021-03-09 10:00:00|8167.16|8167.16|8154.12|8154.12|8170.69|8170.69|8154.12|8154.12|0
1615284300000|2021-03-09 10:05:00|8153.7|8153.7|8172.5|8172.5|8173.1|8173.1|8153.7|8153.7|0
1615284600000|2021-03-09 10:10:00|8172.38|8172.38|8170.65|8170.65|8173.54|8173.54|8168.64|8168.64|0
1615284900000|2021-03-09 10:15:00|8171.27|8171.27|8160.77|8160.77|8173.28|8173.28|8159.8|8159.8|0
1615285200000|2021-03-09 10:20:00|8162.15|8162.15|8157.89|8157.89|8162.56|8162.56|8155.75|8155.75|0
1615285500000|2021-03-09 10:25:00|8158.31|8158.31|8158.73|8158.73|8161.84|8161.84|8154.01|8154.01|0
1615285800000|2021-03-09 10:30:00|8159.99|8159.99|8168.89|8168.89|8173.63|8173.63|8159.99|8159.99|0
1615286100000|2021-03-09 10:35:00|8168.78|8168.78|8172.74|8172.74|8174.65|8174.65|8165.19|8165.19|0
1615286400000|2021-03-09 10:40:00|8171.37|8171.37|8163.29|8163.29|8173.3|8173.3|8163.06|8163.06|0
1615286700000|2021-03-09 10:45:00|8160.53|8160.53|8157.25|8157.25|8161.91|8161.91|8153.64|8153.64|0
1615287000000|2021-03-09 10:50:00|8156.84|8156.84|8156.94|8156.94|8158.52|8158.52|8154.31|8154.31|0
1615287300000|2021-03-09 10:55:00|8156.82|8156.82|8156.73|8156.73|8157.37|8157.37|8153.58|8153.58|0
1615287600000|2021-03-09 11:00:00|8155.35|8155.35|8167.48|8167.48|8169.39|8169.39|8155.35|8155.35|0
1615287900000|2021-03-09 11:05:00|8166.23|8166.23|8181.33|8181.33|8181.33|8181.33|8165.81|8165.81|0
1615288200000|2021-03-09 11:10:00|8181.74|8181.74|8186.26|8186.26|8189.22|8189.22|8180.31|8180.31|0
1615288500000|2021-03-09 11:15:00|8186.88|8186.88|8192.66|8192.66|8196.05|8196.05|8183.5|8183.5|0
1615288800000|2021-03-09 11:20:00|8192.25|8192.25|8193.11|8193.11|8194.78|8194.78|8191.38|8191.38|0
1615289100000|2021-03-09 11:25:00|8191.73|8191.73|8191.97|8191.97|8191.97|8191.97|8184.28|8184.28|0
1615289400000|2021-03-09 11:30:00|8192.08|8192.08|8181.82|8181.82|8195.43|8195.43|8181.36|8181.36|0
1615289700000|2021-03-09 11:35:00|8180.44|8180.44|8177.06|8177.06|8180.85|8180.85|8171.55|8171.55|0
1615290000000|2021-03-09 11:40:00|8178.44|8178.44|8177.83|8177.83|8178.45|8178.45|8173.72|8173.72|0
1615290300000|2021-03-09 11:45:00|8178.24|8178.24|8185.48|8185.48|8190.43|8190.43|8178.24|8178.24|0
1615290600000|2021-03-09 11:50:00|8184.86|8184.86|8182.02|8182.02|8184.86|8184.86|8179.68|8179.68|0
1615290900000|2021-03-09 11:55:00|8180.64|8180.64|8186.24|8186.24|8187.1|8187.1|8180.64|8180.64|0
1615291200000|2021-03-09 12:00:00|8187.07|8187.07|8167.25|8167.25|8187.69|8187.69|8166.63|8166.63|0
1615291500000|2021-03-09 12:05:00|8168.29|8168.29|8170.88|8170.88|8173.7|8173.7|8168.01|8168.01|0
1615291800000|2021-03-09 12:10:00|8171.3|8171.3|8173.2|8173.2|8177.22|8177.22|8171.3|8171.3|0
1615292100000|2021-03-09 12:15:00|8172.97|8172.97|8173.04|8173.04|8175.99|8175.99|8170.54|8170.54|0
1615292400000|2021-03-09 12:20:00|8172.93|8172.93|8174.48|8174.48|8174.48|8174.48|8172.36|8172.36|0
1615292700000|2021-03-09 12:25:00|8173.1|8173.1|8169.13|8169.13|8176.83|8176.83|8167.36|8167.36|0
1615293000000|2021-03-09 12:30:00|8168.5|8168.5|8161.98|8161.98|8169.4|8169.4|8160.77|8160.77|0
1615293300000|2021-03-09 12:35:00|8161.57|8161.57|8149.94|8149.94|8161.57|8161.57|8149.32|8149.32|0
1615293600000|2021-03-09 12:40:00|8148.28|8148.28|8150.31|8150.31|8155.13|8155.13|8148.28|8148.28|0
1615293900000|2021-03-09 12:45:00|8149.9|8149.9|8147.4|8147.4|8158.05|8158.05|8147.4|8147.4|0
1615294200000|2021-03-09 12:50:00|8147.28|8147.28|8146.69|8146.69|8151.25|8151.25|8145.66|8145.66|0
1615294500000|2021-03-09 12:55:00|8148.36|8148.36|8155.83|8155.83|8155.83|8155.83|8148.36|8148.36|0
1615294800000|2021-03-09 13:00:00|8155.71|8155.71|8149.36|8149.36|8155.71|8155.71|8148.5|8148.5|0
1615295100000|2021-03-09 13:05:00|8149.25|8149.25|8147.08|8147.08|8149.25|8149.25|8140.98|8140.98|0
1615295400000|2021-03-09 13:10:00|8147.49|8147.49|8149.51|8149.51|8153.1|8153.1|8147.49|8147.49|0
1615295700000|2021-03-09 13:15:00|8149.39|8149.39|8149.42|8149.42|8150.14|8150.14|8145.43|8145.43|0
1615296000000|2021-03-09 13:20:00|8150.8|8150.8|8147.9|8147.9|8155.29|8155.29|8143.57|8143.57|0
1615296300000|2021-03-09 13:25:00|8146.52|8146.52|8147.51|8147.51|8147.51|8147.51|8142.8|8142.8|0
1615296600000|2021-03-09 13:30:00|8148.89|8148.89|8145.93|8145.93|8148.89|8148.89|8144.9|8144.9|0
1615296900000|2021-03-09 13:35:00|8146.56|8146.56|8145.78|8145.78|8151.1|8151.1|8145.78|8145.78|0
1615297200000|2021-03-09 13:40:00|8145.67|8145.67|8146.85|8146.85|8148.02|8148.02|8144.34|8144.34|0
1615297500000|2021-03-09 13:45:00|8146.62|8146.62|8146.24|8146.24|8147.45|8147.45|8144.79|8144.79|0
1615297800000|2021-03-09 13:50:00|8146.87|8146.87|8155.5|8155.5|8155.5|8155.5|8146.29|8146.29|0
1615298100000|2021-03-09 13:55:00|8155.34|8155.34|8160.16|8160.16|8166.67|8166.67|8151.6|8151.6|0
1615298400000|2021-03-09 14:00:00|8161.54|8161.54|8153.53|8153.53|8167.13|8167.13|8153.53|8153.53|0
1615298700000|2021-03-09 14:05:00|8153.41|8153.41|8152.42|8152.42|8156.21|8156.21|8152.42|8152.42|0
1615299000000|2021-03-09 14:10:00|8151.79|8151.79|8156.7|8156.7|8156.81|8156.81|8149.69|8149.69|0
1615299300000|2021-03-09 14:15:00|8158.08|8158.08|8158.89|8158.89|8162.69|8162.69|8156.7|8156.7|0
1615299600000|2021-03-09 14:20:00|8157.4|8157.4|8149.83|8149.83|8159.29|8159.29|8149.83|8149.83|0
1615299900000|2021-03-09 14:25:00|8149.21|8149.21|8142.64|8142.64|8151.02|8151.02|8142.64|8142.64|0
1615300200000|2021-03-09 14:30:00|8142.59|8142.59|8127.47|8127.47|8146.05|8146.05|8126.05|8126.05|0
1615300500000|2021-03-09 14:35:00|8127.42|8127.42|8105.73|8105.73|8127.42|8127.42|8104.77|8104.77|0
1615300800000|2021-03-09 14:40:00|8104.36|8104.36|8104.48|8104.48|8104.48|8104.48|8092.95|8092.95|0
1615301100000|2021-03-09 14:45:00|8100.9|8100.9|8109.08|8109.08|8118.23|8118.23|8100.28|8100.28|0
1615301400000|2021-03-09 14:50:00|8108.74|8108.74|8132.85|8132.85|8133.52|8133.52|8102.31|8102.31|0
1615301700000|2021-03-09 14:55:00|8133.68|8133.68|8136.46|8136.46|8140.13|8140.13|8132.22|8132.22|0
1615302000000|2021-03-09 15:00:00|8136.23|8136.23|8138.23|8138.23|8150.3|8150.3|8132.02|8132.02|0
1615302300000|2021-03-09 15:05:00|8138.65|8138.65|8126.93|8126.93|8145.9|8145.9|8126.93|8126.93|0
1615302600000|2021-03-09 15:10:00|8128.18|8128.18|8116.26|8116.26|8133.39|8133.39|8116.26|8116.26|0
1615302900000|2021-03-09 15:15:00|8117.64|8117.64|8117.11|8117.11|8120.38|8120.38|8112.99|8112.99|0
1615303200000|2021-03-09 15:20:00|8117.94|8117.94|8114.4|8114.4|8122.77|8122.77|8114.4|8114.4|0
1615303500000|2021-03-09 15:25:00|8114.35|8114.35|8121.69|8121.69|8133.53|8133.53|8114.35|8114.35|0
1615303800000|2021-03-09 15:30:00|8122.31|8122.31|8143.12|8143.12|8143.12|8143.12|8122.31|8122.31|0
1615304100000|2021-03-09 15:35:00|8142.49|8142.49|8158.6|8158.6|8163.01|8163.01|8142.38|8142.38|0
1615304400000|2021-03-09 15:40:00|8157.77|8157.77|8149.04|8149.04|8164.24|8164.24|8149.04|8149.04|0
1615304700000|2021-03-09 15:45:00|8147.79|8147.79|8175.97|8175.97|8175.97|8175.97|8146.63|8146.63|0
1615305000000|2021-03-09 15:50:00|8177.35|8177.35|8186.38|8186.38|8186.72|8186.72|8177.12|8177.12|0
1615305300000|2021-03-09 15:55:00|8185.75|8185.75|8193.36|8193.36|8197.48|8197.48|8185.75|8185.75|0
1615305600000|2021-03-09 16:00:00|8193.25|8193.25|8195.95|8195.95|8199.12|8199.12|8189.49|8189.49|0
1615305900000|2021-03-09 16:05:00|8196.37|8196.37|8192.7|8192.7|8204.34|8204.34|8192.25|8192.25|0
1615306200000|2021-03-09 16:10:00|8192.59|8192.59|8190.35|8190.35|8199.52|8199.52|8190.35|8190.35|0
1615306500000|2021-03-09 16:15:00|8191.73|8191.73|8191.29|8191.29|8194.69|8194.69|8186.67|8186.67|0
1615306800000|2021-03-09 16:20:00|8192.54|8192.54|8198.47|8198.47|8204.31|8204.31|8191.13|8191.13|0
1615307100000|2021-03-09 16:25:00|8198.06|8198.06|8192.25|8192.25|8198.68|8198.68|8188.64|8188.64|0
1615364100000|2021-03-10 08:15:00|8149.64|8149.64|8174.74|8174.74|8175.15|8175.15|8145.85|8145.85|0
1615364400000|2021-03-10 08:20:00|8174.28|8174.28|8159.19|8159.19|8174.87|8174.87|8159.19|8159.19|0
1615364700000|2021-03-10 08:25:00|8155.57|8155.57|8173.28|8173.28|8175.41|8175.41|8154.32|8154.32|0
1615365000000|2021-03-10 08:30:00|8171.9|8171.9|8182.88|8182.88|8182.88|8182.88|8169.43|8169.43|0
1615365300000|2021-03-10 08:35:00|8183.5|8183.5|8182.68|8182.68|8183.75|8183.75|8176.66|8176.66|0
1615365600000|2021-03-10 08:40:00|8182.91|8182.91|8192.56|8192.56|8193.19|8193.19|8182.6|8182.6|0
1615365900000|2021-03-10 08:45:00|8192.97|8192.97|8191.08|8191.08|8196.47|8196.47|8187.38|8187.38|0
1615366200000|2021-03-10 08:50:00|8195.21|8195.21|8200.55|8200.55|8202.91|8202.91|8192.46|8192.46|0
1615366500000|2021-03-10 08:55:00|8201.93|8201.93|8209.34|8209.34|8215.12|8215.12|8200.96|8200.96|0
1615366800000|2021-03-10 09:00:00|8209.76|8209.76|8204.99|8204.99|8212.14|8212.14|8202.24|8202.24|0
1615367100000|2021-03-10 09:05:00|8205.41|8205.41|8224.54|8224.54|8228.82|8228.82|8205.41|8205.41|0
1615367400000|2021-03-10 09:10:00|8225.92|8225.92|8238.12|8238.12|8240.32|8240.32|8216.2|8216.2|0
1615367700000|2021-03-10 09:15:00|8239.5|8239.5|8234.4|8234.4|8241.63|8241.63|8234.4|8234.4|0
1615368000000|2021-03-10 09:20:00|8233.77|8233.77|8240.52|8240.52|8240.57|8240.57|8230.1|8230.1|0
1615368300000|2021-03-10 09:25:00|8240.93|8240.93|8244.53|8244.53|8245.86|8245.86|8237.97|8237.97|0
1615368600000|2021-03-10 09:30:00|8245.91|8245.91|8237.51|8237.51|8252.76|8252.76|8237.51|8237.51|0
1615368900000|2021-03-10 09:35:00|8234.75|8234.75|8238.25|8238.25|8240.13|8240.13|8228.96|8228.96|0
1615369200000|2021-03-10 09:40:00|8236.87|8236.87|8210.2|8210.2|8236.87|8236.87|8206.2|8206.2|0
1615369500000|2021-03-10 09:45:00|8209.98|8209.98|8191.8|8191.8|8210.39|8210.39|8191.8|8191.8|0
1615369800000|2021-03-10 09:50:00|8191.38|8191.38|8195.96|8195.96|8195.96|8195.96|8188.21|8188.21|0
1615370100000|2021-03-10 09:55:00|8194.58|8194.58|8182.35|8182.35|8198.66|8198.66|8180.79|8180.79|0
1615370400000|2021-03-10 10:00:00|8181.52|8181.52|8192.91|8192.91|8192.91|8192.91|8178.44|8178.44|0
1615370700000|2021-03-10 10:05:00|8193.32|8193.32|8201.9|8201.9|8209.62|8209.62|8193.32|8193.32|0
1615371000000|2021-03-10 10:10:00|8202.53|8202.53|8196.46|8196.46|8211.62|8211.62|8196.46|8196.46|0
1615371300000|2021-03-10 10:15:00|8195.83|8195.83|8208.02|8208.02|8208.02|8208.02|8191.07|8191.07|0
1615371600000|2021-03-10 10:20:00|8208.64|8208.64|8205.08|8205.08|8218.27|8218.27|8204.46|8204.46|0
1615371900000|2021-03-10 10:25:00|8206.46|8206.46|8199.8|8199.8|8206.57|8206.57|8197.72|8197.72|0
1615372200000|2021-03-10 10:30:00|8198.42|8198.42|8206.86|8206.86|8206.91|8206.91|8198.42|8198.42|0
1615372500000|2021-03-10 10:35:00|8207.9|8207.9|8205.42|8205.42|8213.1|8213.1|8205.42|8205.42|0
1615372800000|2021-03-10 10:40:00|8205.01|8205.01|8207.9|8207.9|8207.9|8207.9|8196.38|8196.38|0
1615373100000|2021-03-10 10:45:00|8212.03|8212.03|8211.44|8211.44|8212.03|8212.03|8206.74|8206.74|0
1615373400000|2021-03-10 10:50:00|8210.06|8210.06|8216.54|8216.54|8216.54|8216.54|8204.94|8204.94|0
1615373700000|2021-03-10 10:55:00|8217.92|8217.92|8222.76|8222.76|8224.76|8224.76|8216.88|8216.88|0
1615374000000|2021-03-10 11:00:00|8221.38|8221.38|8198.08|8198.08|8221.38|8221.38|8198.08|8198.08|0
1615374300000|2021-03-10 11:05:00|8197.96|8197.96|8206.35|8206.35|8206.35|8206.35|8197.96|8197.96|0
1615374600000|2021-03-10 11:10:00|8206.24|8206.24|8193.06|8193.06|8206.24|8206.24|8190.31|8190.31|0
1615374900000|2021-03-10 11:15:00|8192.44|8192.44|8178.54|8178.54|8192.44|8192.44|8178.54|8178.54|0
1615375200000|2021-03-10 11:20:00|8177.16|8177.16|8175.53|8175.53|8178.83|8178.83|8167.94|8167.94|0
1615375500000|2021-03-10 11:25:00|8174.9|8174.9|8177.03|8177.03|8177.61|8177.61|8172.32|8172.32|0
1615375800000|2021-03-10 11:30:00|8178.41|8178.41|8169.12|8169.12|8182.32|8182.32|8169.12|8169.12|0
1615376100000|2021-03-10 11:35:00|8166.37|8166.37|8172.72|8172.72|8179.21|8179.21|8166.37|8166.37|0
1615376400000|2021-03-10 11:40:00|8169.96|8169.96|8161.31|8161.31|8171.35|8171.35|8160.9|8160.9|0
1615376700000|2021-03-10 11:45:00|8159.93|8159.93|8147.73|8147.73|8159.93|8159.93|8145.42|8145.42|0
1615377000000|2021-03-10 11:50:00|8148.69|8148.69|8151.16|8151.16|8153.57|8153.57|8148.69|8148.69|0
1615377300000|2021-03-10 11:55:00|8151.28|8151.28|8168.5|8168.5|8171.37|8171.37|8151.28|8151.28|0
1615377600000|2021-03-10 12:00:00|8168.66|8168.66|8165.38|8165.38|8178.8|8178.8|8164.11|8164.11|0
1615377900000|2021-03-10 12:05:00|8166|8166|8160.76|8160.76|8167.91|8167.91|8160.76|8160.76|0
1615378200000|2021-03-10 12:10:00|8163.17|8163.17|8163.42|8163.42|8169.17|8169.17|8163.17|8163.17|0
1615378500000|2021-03-10 12:15:00|8163.65|8163.65|8161.13|8161.13|8163.65|8163.65|8157.34|8157.34|0
1615378800000|2021-03-10 12:20:00|8161.25|8161.25|8160.9|8160.9|8161.41|8161.41|8153.18|8153.18|0
1615379100000|2021-03-10 12:25:00|8162.28|8162.28|8158.26|8158.26|8163.32|8163.32|8157.84|8157.84|0
1615379400000|2021-03-10 12:30:00|8158.67|8158.67|8157.88|8157.88|8162.05|8162.05|8157.88|8157.88|0
1615379700000|2021-03-10 12:35:00|8158.3|8158.3|8153.24|8153.24|8158.71|8158.71|8150.49|8150.49|0
1615380000000|2021-03-10 12:40:00|8153.66|8153.66|8148.85|8148.85|8155.56|8155.56|8145.96|8145.96|0
1615380300000|2021-03-10 12:45:00|8148.23|8148.23|8145.05|8145.05|8148.23|8148.23|8138.37|8138.37|0
1615380600000|2021-03-10 12:50:00|8143.67|8143.67|8136.86|8136.86|8143.67|8143.67|8136.51|8136.51|0
1615380900000|2021-03-10 12:55:00|8135.48|8135.48|8139.99|8139.99|8139.99|8139.99|8132.1|8132.1|0
1615381200000|2021-03-10 13:00:00|8138.61|8138.61|8134.16|8134.16|8139.58|8139.58|8134.16|8134.16|0
1615381500000|2021-03-10 13:05:00|8134.11|8134.11|8117.9|8117.9|8134.11|8134.11|8116.93|8116.93|0
1615381800000|2021-03-10 13:10:00|8116.52|8116.52|8122|8122|8122|8122|8114.99|8114.99|0
1615382100000|2021-03-10 13:15:00|8119.24|8119.24|8117.03|8117.03|8120.4|8120.4|8117.03|8117.03|0
1615382400000|2021-03-10 13:20:00|8118.28|8118.28|8120.1|8120.1|8120.73|8120.73|8114.68|8114.68|0
1615382700000|2021-03-10 13:25:00|8120.73|8120.73|8129.93|8129.93|8129.93|8129.93|8120.73|8120.73|0
1615383000000|2021-03-10 13:30:00|8130.05|8130.05|8135.43|8135.43|8143.42|8143.42|8129.93|8129.93|0
1615383300000|2021-03-10 13:35:00|8134.6|8134.6|8132.66|8132.66|8141.49|8141.49|8132.11|8132.11|0
1615383600000|2021-03-10 13:40:00|8133.28|8133.28|8123.42|8123.42|8133.28|8133.28|8123.42|8123.42|0
1615383900000|2021-03-10 13:45:00|8123.25|8123.25|8112.94|8112.94|8123.25|8123.25|8111.56|8111.56|0
1615384200000|2021-03-10 13:50:00|8113.57|8113.57|8119.53|8119.53|8122.06|8122.06|8106.1|8106.1|0
1615384500000|2021-03-10 13:55:00|8120.9|8120.9|8121.92|8121.92|8124.68|8124.68|8118.84|8118.84|0
1615384800000|2021-03-10 14:00:00|8121.51|8121.51|8128.06|8128.06|8130.95|8130.95|8117.6|8117.6|0
1615385100000|2021-03-10 14:05:00|8128.47|8128.47|8115.19|8115.19|8132.74|8132.74|8113.62|8113.62|0
1615385400000|2021-03-10 14:10:00|8116.57|8116.57|8120.61|8120.61|8124.3|8124.3|8112.38|8112.38|0
1615385700000|2021-03-10 14:15:00|8120.39|8120.39|8117.63|8117.63|8121.71|8121.71|8115.67|8115.67|0
1615386000000|2021-03-10 14:20:00|8119.01|8119.01|8122.95|8122.95|8122.95|8122.95|8118.61|8118.61|0
1615386300000|2021-03-10 14:25:00|8120.19|8120.19|8118.84|8118.84|8121.79|8121.79|8113.35|8113.35|0
1615386600000|2021-03-10 14:30:00|8119.25|8119.25|8134.85|8134.85|8146.39|8146.39|8116.12|8116.12|0
1615386900000|2021-03-10 14:35:00|8135.47|8135.47|8147.91|8147.91|8162.17|8162.17|8135.47|8135.47|0
1615387200000|2021-03-10 14:40:00|8147.57|8147.57|8158.22|8158.22|8162.69|8162.69|8143.3|8143.3|0
1615387500000|2021-03-10 14:45:00|8156.43|8156.43|8144.44|8144.44|8158.46|8158.46|8143.5|8143.5|0
1615387800000|2021-03-10 14:50:00|8144.33|8144.33|8155.8|8155.8|8155.8|8155.8|8144.28|8144.28|0
1615388100000|2021-03-10 14:55:00|8155.69|8155.69|8151.12|8151.12|8162.59|8162.59|8149.74|8149.74|0
1615388400000|2021-03-10 15:00:00|8148.36|8148.36|8133.57|8133.57|8150.37|8150.37|8131.15|8131.15|0
1615388700000|2021-03-10 15:05:00|8134.95|8134.95|8136.91|8136.91|8138.84|8138.84|8119.83|8119.83|0
1615389000000|2021-03-10 15:10:00|8136.5|8136.5|8124|8124|8138.43|8138.43|8123.17|8123.17|0
1615389300000|2021-03-10 15:15:00|8127.38|8127.38|8133.23|8133.23|8135.71|8135.71|8127.38|8127.38|0
1615389600000|2021-03-10 15:20:00|8134.6|8134.6|8130.53|8130.53|8137.76|8137.76|8128.68|8128.68|0
1615389900000|2021-03-10 15:25:00|8129.91|8129.91|8120.41|8120.41|8131.79|8131.79|8117.76|8117.76|0
1615390200000|2021-03-10 15:30:00|8119.99|8119.99|8138.42|8138.42|8138.42|8138.42|8118.62|8118.62|0
1615390500000|2021-03-10 15:35:00|8138.01|8138.01|8116.69|8116.69|8138.01|8138.01|8116.69|8116.69|0
1615390800000|2021-03-10 15:40:00|8116.46|8116.46|8120.45|8120.45|8120.45|8120.45|8114.4|8114.4|0
1615391100000|2021-03-10 15:45:00|8121.08|8121.08|8121.82|8121.82|8125.21|8125.21|8117.33|8117.33|0
1615391400000|2021-03-10 15:50:00|8121.2|8121.2|8120.01|8120.01|8122.07|8122.07|8114.38|8114.38|0
1615391700000|2021-03-10 15:55:00|8119.6|8119.6|8110.12|8110.12|8119.6|8119.6|8108.04|8108.04|0
1615392000000|2021-03-10 16:00:00|8110.06|8110.06|8116.67|8116.67|8121.03|8121.03|8110.06|8110.06|0
1615392300000|2021-03-10 16:05:00|8114.67|8114.67|8110.71|8110.71|8117.72|8117.72|8110.71|8110.71|0
1615392600000|2021-03-10 16:10:00|8110.6|8110.6|8112.17|8112.17|8112.17|8112.17|8105.14|8105.14|0
1615392900000|2021-03-10 16:15:00|8111.75|8111.75|8105.91|8105.91|8111.75|8111.75|8100.51|8100.51|0
1615393200000|2021-03-10 16:20:00|8107.28|8107.28|8102.64|8102.64|8108.57|8108.57|8101.74|8101.74|0
1615393500000|2021-03-10 16:25:00|8102.53|8102.53|8102.52|8102.52|8113|8113|8101.89|8101.89|0
1615450500000|2021-03-11 08:15:00|8062.6|8062.6|8021.15|8021.15|8062.6|8062.6|8006.8|8006.8|0
1615450800000|2021-03-11 08:20:00|8023.91|8023.91|8018.8|8018.8|8025.15|8025.15|8008.45|8008.45|0
1615451100000|2021-03-11 08:25:00|8019.22|8019.22|8032.27|8032.27|8041.02|8041.02|8016.88|8016.88|0
1615451400000|2021-03-11 08:30:00|8031.89|8031.89|8018.11|8018.11|8032.09|8032.09|8015.9|8015.9|0
1615451700000|2021-03-11 08:35:00|8016.73|8016.73|8022.2|8022.2|8023.57|8023.57|8014.5|8014.5|0
1615452000000|2021-03-11 08:40:00|8023.57|8023.57|8026.09|8026.09|8026.77|8026.77|8019.15|8019.15|0
1615452300000|2021-03-11 08:45:00|8026.51|8026.51|8017.02|8017.02|8029.61|8029.61|8016.28|8016.28|0
1615452600000|2021-03-11 08:50:00|8019.23|8019.23|8023.22|8023.22|8025.43|8025.43|8017.92|8017.92|0
1615452900000|2021-03-11 08:55:00|8022.6|8022.6|8019.79|8019.79|8026.07|8026.07|8019.56|8019.56|0
1615453200000|2021-03-11 09:00:00|8020.62|8020.62|8025.7|8025.7|8037.78|8037.78|8020.62|8020.62|0
1615453500000|2021-03-11 09:05:00|8023.07|8023.07|8029.69|8029.69|8029.8|8029.8|8020.31|8020.31|0
1615453800000|2021-03-11 09:10:00|8026.56|8026.56|8025.91|8025.91|8027.18|8027.18|8018.24|8018.24|0
1615454100000|2021-03-11 09:15:00|8024.54|8024.54|8030.45|8030.45|8030.87|8030.87|8021.48|8021.48|0
1615454400000|2021-03-11 09:20:00|8031.27|8031.27|8029.73|8029.73|8031.69|8031.69|8028.48|8028.48|0
1615454700000|2021-03-11 09:25:00|8030.36|8030.36|8025.96|8025.96|8035.2|8035.2|8025.93|8025.93|0
1615455000000|2021-03-11 09:30:00|8025.55|8025.55|8027.28|8027.28|8028.48|8028.48|8024.4|8024.4|0
1615455300000|2021-03-11 09:35:00|8028.66|8028.66|8031.52|8031.52|8032.93|8032.93|8027.63|8027.63|0
1615455600000|2021-03-11 09:40:00|8031.1|8031.1|8033.04|8033.04|8033.04|8033.04|8024.41|8024.41|0
1615455900000|2021-03-11 09:45:00|8033.45|8033.45|8033.73|8033.73|8043.07|8043.07|8029.87|8029.87|0
1615456200000|2021-03-11 09:50:00|8033.31|8033.31|8037.45|8037.45|8038.75|8038.75|8030.57|8030.57|0
1615456500000|2021-03-11 09:55:00|8037.03|8037.03|8045.23|8045.23|8045.23|8045.23|8037.03|8037.03|0
1615456800000|2021-03-11 10:00:00|8045.57|8045.57|8047.53|8047.53|8048.91|8048.91|8045.57|8045.57|0
1615457100000|2021-03-11 10:05:00|8048.16|8048.16|8049.73|8049.73|8050.19|8050.19|8047.28|8047.28|0
1615457400000|2021-03-11 10:10:00|8049.1|8049.1|8050.15|8050.15|8050.15|8050.15|8040.77|8040.77|0
1615457700000|2021-03-11 10:15:00|8049.53|8049.53|8043.34|8043.34|8049.53|8049.53|8043.23|8043.23|0
1615458000000|2021-03-11 10:20:00|8042.71|8042.71|8042.66|8042.66|8043.65|8043.65|8039.86|8039.86|0
1615458300000|2021-03-11 10:25:00|8043.07|8043.07|8038.87|8038.87|8043.38|8043.38|8036.55|8036.55|0
1615458600000|2021-03-11 10:30:00|8038.46|8038.46|8031.8|8031.8|8038.46|8038.46|8031.01|8031.01|0
1615458900000|2021-03-11 10:35:00|8032.21|8032.21|8027.59|8027.59|8038.43|8038.43|8025.39|8025.39|0
1615459200000|2021-03-11 10:40:00|8027.49|8027.49|8031.31|8031.31|8041.34|8041.34|8026.44|8026.44|0
1615459500000|2021-03-11 10:45:00|8029.52|8029.52|8030.57|8030.57|8031.95|8031.95|8023.86|8023.86|0
1615459800000|2021-03-11 10:50:00|8030.8|8030.8|8030.11|8030.11|8035.59|8035.59|8029.42|8029.42|0
1615460100000|2021-03-11 10:55:00|8029.07|8029.07|8033.87|8033.87|8033.87|8033.87|8027.69|8027.69|0
1615460400000|2021-03-11 11:00:00|8033.24|8033.24|8030.72|8030.72|8036.29|8036.29|8030.72|8030.72|0
1615460700000|2021-03-11 11:05:00|8030.84|8030.84|8035.55|8035.55|8035.55|8035.55|8030.84|8030.84|0
1615461000000|2021-03-11 11:10:00|8035.13|8035.13|8040.05|8040.05|8040.68|8040.68|8033.64|8033.64|0
1615461300000|2021-03-11 11:15:00|8040.68|8040.68|8041.37|8041.37|8041.37|8041.37|8036.17|8036.17|0
1615461600000|2021-03-11 11:20:00|8041.78|8041.78|8044.44|8044.44|8045.77|8045.77|8039.58|8039.58|0
1615461900000|2021-03-11 11:25:00|8044.32|8044.32|8040.55|8040.55|8044.79|8044.79|8040.55|8040.55|0
1615462200000|2021-03-11 11:30:00|8040.49|8040.49|8039.22|8039.22|8044.48|8044.48|8034.29|8034.29|0
1615462500000|2021-03-11 11:35:00|8039.1|8039.1|8040.48|8040.48|8041.12|8041.12|8039.1|8039.1|0
1615462800000|2021-03-11 11:40:00|8040.82|8040.82|8033.09|8033.09|8041.01|8041.01|8031.5|8031.5|0
1615463100000|2021-03-11 11:45:00|8033.72|8033.72|8044.79|8044.79|8046.17|8046.17|8033.72|8033.72|0
1615463400000|2021-03-11 11:50:00|8045.42|8045.42|8043.18|8043.18|8049|8049|8042.75|8042.75|0
1615463700000|2021-03-11 11:55:00|8042.55|8042.55|8046.65|8046.65|8046.65|8046.65|8040.35|8040.35|0
1615464000000|2021-03-11 12:00:00|8046.42|8046.42|8062.47|8062.47|8062.47|8062.47|8043.21|8043.21|0
1615464300000|2021-03-11 12:05:00|8062.64|8062.64|8070.32|8070.32|8070.95|8070.95|8062.64|8062.64|0
1615464600000|2021-03-11 12:10:00|8070.09|8070.09|8061.54|8061.54|8073.93|8073.93|8061.54|8061.54|0
1615464900000|2021-03-11 12:15:00|8058.78|8058.78|8062.22|8062.22|8062.52|8062.52|8056.78|8056.78|0
1615465200000|2021-03-11 12:20:00|8062.63|8062.63|8070.51|8070.51|8070.63|8070.63|8062.63|8062.63|0
1615465500000|2021-03-11 12:25:00|8070.62|8070.62|8082.63|8082.63|8082.63|8082.63|8069.58|8069.58|0
1615465800000|2021-03-11 12:30:00|8082.21|8082.21|8071.32|8071.32|8082.21|8082.21|8071.32|8071.32|0
1615466100000|2021-03-11 12:35:00|8071.44|8071.44|8069.79|8069.79|8077.96|8077.96|8068.76|8068.76|0
1615466400000|2021-03-11 12:40:00|8068.97|8068.97|8068.39|8068.39|8070.65|8070.65|8068.39|8068.39|0
1615466700000|2021-03-11 12:45:00|8069.64|8069.64|8068.27|8068.27|8082.68|8082.68|8067.63|8067.63|0
1615467000000|2021-03-11 12:50:00|8068.69|8068.69|8061.05|8061.05|8073.73|8073.73|8060.26|8060.26|0
1615467300000|2021-03-11 12:55:00|8061.46|8061.46|8060.96|8060.96|8063.36|8063.36|8059.15|8059.15|0
1615467600000|2021-03-11 13:00:00|8061.38|8061.38|8065.02|8065.02|8065.26|8065.26|8061.38|8061.38|0
1615467900000|2021-03-11 13:05:00|8066.28|8066.28|8065.42|8065.42|8068.09|8068.09|8063.87|8063.87|0
1615468200000|2021-03-11 13:10:00|8064.79|8064.79|8066.82|8066.82|8070.28|8070.28|8061.67|8061.67|0
1615468500000|2021-03-11 13:15:00|8065.44|8065.44|8056.71|8056.71|8068.05|8068.05|8056.71|8056.71|0
1615468800000|2021-03-11 13:20:00|8056.29|8056.29|8054.91|8054.91|8059.18|8059.18|8050.61|8050.61|0
1615469100000|2021-03-11 13:25:00|8055.32|8055.32|8057.29|8057.29|8059.01|8059.01|8055.32|8055.32|0
1615469400000|2021-03-11 13:30:00|8056.88|8056.88|8059.91|8059.91|8059.91|8059.91|8056.88|8056.88|0
1615469700000|2021-03-11 13:35:00|8058.54|8058.54|8050.63|8050.63|8058.54|8058.54|8049.47|8049.47|0
1615470000000|2021-03-11 13:40:00|8050.52|8050.52|8052.44|8052.44|8053.8|8053.8|8049.07|8049.07|0
1615470300000|2021-03-11 13:45:00|8050.65|8050.65|8056.3|8056.3|8056.3|8056.3|8049.61|8049.61|0
1615470600000|2021-03-11 13:50:00|8054.92|8054.92|8056.99|8056.99|8059.62|8059.62|8054.92|8054.92|0
1615470900000|2021-03-11 13:55:00|8057.4|8057.4|8056.77|8056.77|8058.86|8058.86|8054.67|8054.67|0
1615471200000|2021-03-11 14:00:00|8057.4|8057.4|8054.36|8054.36|8059.4|8059.4|8054.02|8054.02|0
1615471500000|2021-03-11 14:05:00|8053.73|8053.73|8055.4|8055.4|8058.08|8058.08|8047.51|8047.51|0
1615471800000|2021-03-11 14:10:00|8056.23|8056.23|8061.93|8061.93|8061.93|8061.93|8056.23|8056.23|0
1615472100000|2021-03-11 14:15:00|8061.52|8061.52|8064.41|8064.41|8064.41|8064.41|8060.01|8060.01|0
1615472400000|2021-03-11 14:20:00|8064.35|8064.35|8073.37|8073.37|8074.19|8074.19|8062.99|8062.99|0
1615472700000|2021-03-11 14:25:00|8073.78|8073.78|8082.87|8082.87|8082.87|8082.87|8073.78|8073.78|0
1615473000000|2021-03-11 14:30:00|8083.49|8083.49|8064.05|8064.05|8086.88|8086.88|8061.08|8061.08|0
1615473300000|2021-03-11 14:35:00|8063.64|8063.64|8058.52|8058.52|8069.01|8069.01|8045.62|8045.62|0
1615473600000|2021-03-11 14:40:00|8059.77|8059.77|8060.45|8060.45|8073.18|8073.18|8058.66|8058.66|0
1615473900000|2021-03-11 14:45:00|8061.07|8061.07|8069.87|8069.87|8069.87|8069.87|8059.72|8059.72|0
1615474200000|2021-03-11 14:50:00|8070.49|8070.49|8079.07|8079.07|8082.13|8082.13|8070.49|8070.49|0
1615474500000|2021-03-11 14:55:00|8078.66|8078.66|8085.45|8085.45|8091.64|8091.64|8078.25|8078.25|0
1615474800000|2021-03-11 15:00:00|8086.83|8086.83|8083.75|8083.75|8093.96|8093.96|8082.58|8082.58|0
1615475100000|2021-03-11 15:05:00|8083.33|8083.33|8081.28|8081.28|8087.36|8087.36|8079.9|8079.9|0
1615475400000|2021-03-11 15:10:00|8082.66|8082.66|8081.46|8081.46|8085.88|8085.88|8081.46|8081.46|0
1615475700000|2021-03-11 15:15:00|8081.57|8081.57|8092.28|8092.28|8092.28|8092.28|8081.57|8081.57|0
1615476000000|2021-03-11 15:20:00|8093.66|8093.66|8094.9|8094.9|8096.74|8096.74|8091.76|8091.76|0
1615476300000|2021-03-11 15:25:00|8095.73|8095.73|8099.14|8099.14|8099.14|8099.14|8092.58|8092.58|0
1615476600000|2021-03-11 15:30:00|8099.09|8099.09|8099.81|8099.81|8100.98|8100.98|8097.98|8097.98|0
1615476900000|2021-03-11 15:35:00|8099.7|8099.7|8103.87|8103.87|8110.79|8110.79|8099.29|8099.29|0
1615477200000|2021-03-11 15:40:00|8105.24|8105.24|8102.56|8102.56|8110.1|8110.1|8101.93|8101.93|0
1615477500000|2021-03-11 15:45:00|8103.19|8103.19|8112.06|8112.06|8112.06|8112.06|8103.19|8103.19|0
1615477800000|2021-03-11 15:50:00|8113.44|8113.44|8106.7|8106.7|8117.64|8117.64|8104.26|8104.26|0
1615478100000|2021-03-11 15:55:00|8106.47|8106.47|8105.92|8105.92|8111.19|8111.19|8105.92|8105.92|0
1615478400000|2021-03-11 16:00:00|8106.34|8106.34|8100.85|8100.85|8107.72|8107.72|8098.97|8098.97|0
1615478700000|2021-03-11 16:05:00|8100.97|8100.97|8104.03|8104.03|8104.03|8104.03|8096.25|8096.25|0
1615479000000|2021-03-11 16:10:00|8102.65|8102.65|8106.44|8106.44|8106.79|8106.79|8102.65|8102.65|0
1615479300000|2021-03-11 16:15:00|8105.81|8105.81|8101.84|8101.84|8107.68|8107.68|8097.6|8097.6|0
1615479600000|2021-03-11 16:20:00|8102.25|8102.25|8103.18|8103.18|8106.73|8106.73|8101.59|8101.59|0
1615479900000|2021-03-11 16:25:00|8103.29|8103.29|8108.22|8108.22|8110.08|8110.08|8099.8|8099.8|0
1615536900000|2021-03-12 08:15:00|8106.02|8106.02|8102.24|8102.24|8108.22|8108.22|8101.54|8101.54|0
1615537200000|2021-03-12 08:20:00|8101.41|8101.41|8129.5|8129.5|8130.88|8130.88|8100.02|8100.02|0
1615537500000|2021-03-12 08:25:00|8128.13|8128.13|8121.52|8121.52|8128.88|8128.88|8121.52|8121.52|0
1615537800000|2021-03-12 08:30:00|8120.89|8120.89|8107.1|8107.1|8120.89|8120.89|8103.09|8103.09|0
1615538100000|2021-03-12 08:35:00|8105.22|8105.22|8091.73|8091.73|8106.04|8106.04|8091.73|8091.73|0
1615538400000|2021-03-12 08:40:00|8092.14|8092.14|8089.8|8089.8|8094.55|8094.55|8086.01|8086.01|0
1615538700000|2021-03-12 08:45:00|8088.42|8088.42|8080.54|8080.54|8094.36|8094.36|8080.54|8080.54|0
1615539000000|2021-03-12 08:50:00|8079.91|8079.91|8091.93|8091.93|8091.93|8091.93|8072.97|8072.97|0
1615539300000|2021-03-12 08:55:00|8091.51|8091.51|8086.28|8086.28|8093.53|8093.53|8086.28|8086.28|0
1615539600000|2021-03-12 09:00:00|8087.66|8087.66|8103.72|8103.72|8103.72|8103.72|8083.26|8083.26|0
1615539900000|2021-03-12 09:05:00|8106.48|8106.48|8112.15|8112.15|8112.98|8112.98|8106.48|8106.48|0
1615540200000|2021-03-12 09:10:00|8112.98|8112.98|8109.09|8109.09|8114.35|8114.35|8108.27|8108.27|0
1615540500000|2021-03-12 09:15:00|8109.72|8109.72|8104.25|8104.25|8111.6|8111.6|8100.04|8100.04|0
1615540800000|2021-03-12 09:20:00|8107.01|8107.01|8102.79|8102.79|8108.49|8108.49|8102.16|8102.16|0
1615541100000|2021-03-12 09:25:00|8102.16|8102.16|8108.07|8108.07|8108.7|8108.7|8097.45|8097.45|0
1615541400000|2021-03-12 09:30:00|8107.96|8107.96|8113.89|8113.89|8114.52|8114.52|8104.27|8104.27|0
1615541700000|2021-03-12 09:35:00|8112.85|8112.85|8112.16|8112.16|8113.04|8113.04|8108.45|8108.45|0
1615542000000|2021-03-12 09:40:00|8114.04|8114.04|8115.96|8115.96|8117.91|8117.91|8110.22|8110.22|0
1615542300000|2021-03-12 09:45:00|8116.59|8116.59|8124.44|8124.44|8127.08|8127.08|8116.59|8116.59|0
1615542600000|2021-03-12 09:50:00|8124.55|8124.55|8119.36|8119.36|8125.93|8125.93|8115.47|8115.47|0
1615542900000|2021-03-12 09:55:00|8119.98|8119.98|8115.16|8115.16|8124.61|8124.61|8115.16|8115.16|0
1615543200000|2021-03-12 10:00:00|8114.74|8114.74|8119.76|8119.76|8121.46|8121.46|8114.74|8114.74|0
1615543500000|2021-03-12 10:05:00|8120.38|8120.38|8120.43|8120.43|8122.92|8122.92|8113.37|8113.37|0
1615543800000|2021-03-12 10:10:00|8121.05|8121.05|8123.7|8123.7|8126.22|8126.22|8121.05|8121.05|0
1615544100000|2021-03-12 10:15:00|8122.33|8122.33|8120.52|8120.52|8122.33|8122.33|8118.39|8118.39|0
1615544400000|2021-03-12 10:20:00|8121.14|8121.14|8108.09|8108.09|8121.14|8121.14|8108.09|8108.09|0
1615544700000|2021-03-12 10:25:00|8107.67|8107.67|8107.28|8107.28|8108.58|8108.58|8105.97|8105.97|0
1615545000000|2021-03-12 10:30:00|8107.69|8107.69|8111.11|8111.11|8111.11|8111.11|8104.39|8104.39|0
1615545300000|2021-03-12 10:35:00|8111.22|8111.22|8116.98|8116.98|8116.98|8116.98|8110.26|8110.26|0
1615545600000|2021-03-12 10:40:00|8117.21|8117.21|8118.22|8118.22|8120.98|8120.98|8115.83|8115.83|0
1615545900000|2021-03-12 10:45:00|8117.6|8117.6|8122.5|8122.5|8123.06|8123.06|8115.42|8115.42|0
1615546200000|2021-03-12 10:50:00|8122.92|8122.92|8120.38|8120.38|8126.5|8126.5|8120.38|8120.38|0
1615546500000|2021-03-12 10:55:00|8119.97|8119.97|8122.41|8122.41|8124.75|8124.75|8118.93|8118.93|0
1615546800000|2021-03-12 11:00:00|8122.82|8122.82|8135.15|8135.15|8136.52|8136.52|8120.89|8120.89|0
1615547100000|2021-03-12 11:05:00|8136.52|8136.52|8138.14|8138.14|8138.76|8138.76|8131.05|8131.05|0
1615547400000|2021-03-12 11:10:00|8138.96|8138.96|8132.44|8132.44|8138.96|8138.96|8132.28|8132.28|0
1615547700000|2021-03-12 11:15:00|8133.07|8133.07|8126.62|8126.62|8135.07|8135.07|8122.9|8122.9|0
1615548000000|2021-03-12 11:20:00|8128|8128|8126.88|8126.88|8133.88|8133.88|8126.88|8126.88|0
1615548300000|2021-03-12 11:25:00|8126.83|8126.83|8128.13|8128.13|8130.87|8130.87|8126.83|8126.83|0
1615548600000|2021-03-12 11:30:00|8127.71|8127.71|8126.79|8126.79|8127.71|8127.71|8124.11|8124.11|0
1615548900000|2021-03-12 11:35:00|8128.17|8128.17|8129.39|8129.39|8131.96|8131.96|8128.17|8128.17|0
1615549200000|2021-03-12 11:40:00|8130.02|8130.02|8130.02|8130.02|8130.64|8130.64|8129.39|8129.39|0
1615549500000|2021-03-12 11:45:00|8129.6|8129.6|8122.46|8122.46|8129.6|8129.6|8122.46|8122.46|0
1615549800000|2021-03-12 11:50:00|8123.09|8123.09|8133.59|8133.59|8133.59|8133.59|8123.09|8123.09|0
1615550100000|2021-03-12 11:55:00|8133.65|8133.65|8132.74|8132.74|8136.87|8136.87|8132.74|8132.74|0
1615550400000|2021-03-12 12:00:00|8132.68|8132.68|8132.69|8132.69|8134.36|8134.36|8130.97|8130.97|0
1615550700000|2021-03-12 12:05:00|8133.32|8133.32|8133.91|8133.91|8137.31|8137.31|8132.67|8132.67|0
1615551000000|2021-03-12 12:10:00|8134.33|8134.33|8140.95|8140.95|8150.73|8150.73|8134.33|8134.33|0
1615551300000|2021-03-12 12:15:00|8141.57|8141.57|8139|8139|8142.85|8142.85|8138.4|8138.4|0
1615551600000|2021-03-12 12:20:00|8139.41|8139.41|8138.93|8138.93|8139.41|8139.41|8136.11|8136.11|0
1615551900000|2021-03-12 12:25:00|8138.3|8138.3|8135.15|8135.15|8139.55|8139.55|8135.15|8135.15|0
1615552200000|2021-03-12 12:30:00|8134.53|8134.53|8138.63|8138.63|8139.88|8139.88|8133.9|8133.9|0
1615552500000|2021-03-12 12:35:00|8138.69|8138.69|8138.13|8138.13|8140.89|8140.89|8135.61|8135.61|0
1615552800000|2021-03-12 12:40:00|8137.5|8137.5|8137.87|8137.87|8138.55|8138.55|8135.12|8135.12|0
1615553100000|2021-03-12 12:45:00|8137.82|8137.82|8149.53|8149.53|8149.55|8149.55|8137.82|8137.82|0
1615553400000|2021-03-12 12:50:00|8148.15|8148.15|8150.47|8150.47|8151.29|8151.29|8146.14|8146.14|0
1615553700000|2021-03-12 12:55:00|8150.58|8150.58|8150.3|8150.3|8150.58|8150.58|8147.77|8147.77|0
1615554000000|2021-03-12 13:00:00|8151.68|8151.68|8157.19|8157.19|8158.57|8158.57|8151.26|8151.26|0
1615554300000|2021-03-12 13:05:00|8156.77|8156.77|8156.78|8156.78|8157.86|8157.86|8155.23|8155.23|0
1615554600000|2021-03-12 13:10:00|8156.67|8156.67|8153.52|8153.52|8156.67|8156.67|8151.51|8151.51|0
1615554900000|2021-03-12 13:15:00|8154.56|8154.56|8157.16|8157.16|8158.13|8158.13|8154.56|8154.56|0
1615555200000|2021-03-12 13:20:00|8157.99|8157.99|8157.29|8157.29|8158.74|8158.74|8155.91|8155.91|0
1615555500000|2021-03-12 13:25:00|8156.66|8156.66|8166.73|8166.73|8166.73|8166.73|8156.66|8156.66|0
1615555800000|2021-03-12 13:30:00|8167.35|8167.35|8169.42|8169.42|8174.67|8174.67|8166.67|8166.67|0
1615556100000|2021-03-12 13:35:00|8169.54|8169.54|8172.07|8172.07|8172.07|8172.07|8169.31|8169.31|0
1615556400000|2021-03-12 13:40:00|8172.01|8172.01|8173.9|8173.9|8175.28|8175.28|8171.48|8171.48|0
1615556700000|2021-03-12 13:45:00|8173.79|8173.79|8164.89|8164.89|8174.64|8174.64|8164.89|8164.89|0
1615557000000|2021-03-12 13:50:00|8165|8165|8170.57|8170.57|8170.91|8170.91|8163.79|8163.79|0
1615557300000|2021-03-12 13:55:00|8169.2|8169.2|8169.89|8169.89|8169.89|8169.89|8168.52|8168.52|0
1615557600000|2021-03-12 14:00:00|8169.78|8169.78|8175.7|8175.7|8176.11|8176.11|8169.37|8169.37|0
1615557900000|2021-03-12 14:05:00|8176.11|8176.11|8174.2|8174.2|8177.48|8177.48|8173.99|8173.99|0
1615558200000|2021-03-12 14:10:00|8172.82|8172.82|8171.44|8171.44|8174.07|8174.07|8168.93|8168.93|0
1615558500000|2021-03-12 14:15:00|8171.56|8171.56|8173.88|8173.88|8174.57|8174.57|8171.56|8171.56|0
1615558800000|2021-03-12 14:20:00|8174.3|8174.3|8184.1|8184.1|8186.86|8186.86|8173.54|8173.54|0
1615559100000|2021-03-12 14:25:00|8184.32|8184.32|8190.83|8190.83|8192.62|8192.62|8184.32|8184.32|0
1615559400000|2021-03-12 14:30:00|8191.45|8191.45|8220.07|8220.07|8223.44|8223.44|8191.45|8191.45|0
1615559700000|2021-03-12 14:35:00|8218.69|8218.69|8224.08|8224.08|8233.17|8233.17|8202.95|8202.95|0
1615560000000|2021-03-12 14:40:00|8223.45|8223.45|8223.11|8223.11|8224.49|8224.49|8214.96|8214.96|0
1615560300000|2021-03-12 14:45:00|8223.34|8223.34|8215.34|8215.34|8228.68|8228.68|8215.34|8215.34|0
1615560600000|2021-03-12 14:50:00|8213.96|8213.96|8211.5|8211.5|8213.96|8213.96|8201.47|8201.47|0
1615560900000|2021-03-12 14:55:00|8211.72|8211.72|8207.46|8207.46|8213.15|8213.15|8206.08|8206.08|0
1615561200000|2021-03-12 15:00:00|8208.84|8208.84|8208.38|8208.38|8214.77|8214.77|8206.16|8206.16|0
1615561500000|2021-03-12 15:05:00|8208.79|8208.79|8208.01|8208.01|8210.58|8210.58|8205.48|8205.48|0
1615561800000|2021-03-12 15:10:00|8208.13|8208.13|8206.38|8206.38|8212.88|8212.88|8206.38|8206.38|0
1615562100000|2021-03-12 15:15:00|8205|8205|8205.96|8205.96|8208.67|8208.67|8202.51|8202.51|0
1615562400000|2021-03-12 15:20:00|8206.37|8206.37|8203.74|8203.74|8207.96|8207.96|8201.53|8201.53|0
1615562700000|2021-03-12 15:25:00|8202.36|8202.36|8177.91|8177.91|8204.49|8204.49|8177.28|8177.28|0
1615563000000|2021-03-12 15:30:00|8177.96|8177.96|8201.54|8201.54|8201.95|8201.95|8174.05|8174.05|0
1615563300000|2021-03-12 15:35:00|8201.65|8201.65|8207.98|8207.98|8208.59|8208.59|8200.27|8200.27|0
1615563600000|2021-03-12 15:40:00|8208.61|8208.61|8213.66|8213.66|8215|8215|8208.61|8208.61|0
1615563900000|2021-03-12 15:45:00|8212.28|8212.28|8205.55|8205.55|8212.39|8212.39|8204.19|8204.19|0
1615564200000|2021-03-12 15:50:00|8205.96|8205.96|8210.76|8210.76|8215.46|8215.46|8205.96|8205.96|0
1615564500000|2021-03-12 15:55:00|8210.35|8210.35|8204.99|8204.99|8212.06|8212.06|8204.99|8204.99|0
1615564800000|2021-03-12 16:00:00|8206.36|8206.36|8203.85|8203.85|8208.77|8208.77|8202.45|8202.45|0
1615565100000|2021-03-12 16:05:00|8204.48|8204.48|8206.7|8206.7|8211.35|8211.35|8204.34|8204.34|0
1615565400000|2021-03-12 16:10:00|8207.74|8207.74|8209.01|8209.01|8211.59|8211.59|8207.04|8207.04|0
1615565700000|2021-03-12 16:15:00|8208.96|8208.96|8204.48|8204.48|8213.08|8213.08|8204.42|8204.42|0
1615566000000|2021-03-12 16:20:00|8205.86|8205.86|8204.53|8204.53|8207.8|8207.8|8201.82|8201.82|0
1615566300000|2021-03-12 16:25:00|8205.15|8205.15|8201.17|8201.17|8211.5|8211.5|8201.17|8201.17|0
1615796100000|2021-03-15 08:15:00|8230.76|8230.76|8236.44|8236.44|8241.8|8241.8|8230.76|8230.76|0
1615796400000|2021-03-15 08:20:00|8239.2|8239.2|8229.07|8229.07|8244.41|8244.41|8227.99|8227.99|0
1615796700000|2021-03-15 08:25:00|8228.95|8228.95|8217.88|8217.88|8228.95|8228.95|8217.3|8217.3|0
1615797000000|2021-03-15 08:30:00|8218.29|8218.29|8210.43|8210.43|8218.29|8218.29|8206.51|8206.51|0
1615797300000|2021-03-15 08:35:00|8210.85|8210.85|8220.58|8220.58|8221.83|8221.83|8210.85|8210.85|0
1615797600000|2021-03-15 08:40:00|8221.2|8221.2|8242.81|8242.81|8242.81|8242.81|8219.95|8219.95|0
1615797900000|2021-03-15 08:45:00|8242.92|8242.92|8246.42|8246.42|8246.53|8246.53|8236.96|8236.96|0
1615798200000|2021-03-15 08:50:00|8246.83|8246.83|8238.43|8238.43|8246.83|8246.83|8236.55|8236.55|0
1615798500000|2021-03-15 08:55:00|8238.02|8238.02|8230.91|8230.91|8238.79|8238.79|8228.28|8228.28|0
1615798800000|2021-03-15 09:00:00|8231.54|8231.54|8233.71|8233.71|8235.07|8235.07|8229|8229|0
1615799100000|2021-03-15 09:05:00|8232.46|8232.46|8233.79|8233.79|8236.95|8236.95|8231.64|8231.64|0
1615799400000|2021-03-15 09:10:00|8233.16|8233.16|8236.83|8236.83|8242.64|8242.64|8230.22|8230.22|0
1615799700000|2021-03-15 09:15:00|8236.41|8236.41|8229.54|8229.54|8236.83|8236.83|8229.54|8229.54|0
1615800000000|2021-03-15 09:20:00|8230.92|8230.92|8242.38|8242.38|8249.12|8249.12|8230.5|8230.5|0
1615800300000|2021-03-15 09:25:00|8241.97|8241.97|8237.74|8237.74|8241.97|8241.97|8234.62|8234.62|0
1615800600000|2021-03-15 09:30:00|8238.36|8238.36|8233.56|8233.56|8238.39|8238.39|8233.56|8233.56|0
1615800900000|2021-03-15 09:35:00|8233.97|8233.97|8232.27|8232.27|8237.24|8237.24|8232.27|8232.27|0
1615801200000|2021-03-15 09:40:00|8231.02|8231.02|8231.62|8231.62|8232.24|8232.24|8227.19|8227.19|0
1615801500000|2021-03-15 09:45:00|8232.44|8232.44|8234.18|8234.18|8235.97|8235.97|8229.2|8229.2|0
1615801800000|2021-03-15 09:50:00|8234.3|8234.3|8235.09|8235.09|8235.9|8235.9|8230.95|8230.95|0
1615802100000|2021-03-15 09:55:00|8235.71|8235.71|8239.22|8239.22|8239.22|8239.22|8235.71|8235.71|0
1615802400000|2021-03-15 10:00:00|8239.34|8239.34|8224.32|8224.32|8239.34|8239.34|8224.32|8224.32|0
1615802700000|2021-03-15 10:05:00|8224.94|8224.94|8226.19|8226.19|8229.23|8229.23|8224.94|8224.94|0
1615803000000|2021-03-15 10:10:00|8226.6|8226.6|8220.61|8220.61|8231.2|8231.2|8219.48|8219.48|0
1615803300000|2021-03-15 10:15:00|8221.02|8221.02|8220.21|8220.21|8223.5|8223.5|8215.81|8215.81|0
1615803600000|2021-03-15 10:20:00|8220.84|8220.84|8232.16|8232.16|8232.16|8232.16|8218.58|8218.58|0
1615803900000|2021-03-15 10:25:00|8232.57|8232.57|8228.76|8228.76|8234.79|8234.79|8228.57|8228.57|0
1615804200000|2021-03-15 10:30:00|8228.34|8228.34|8226.22|8226.22|8230.66|8230.66|8226.22|8226.22|0
1615804500000|2021-03-15 10:35:00|8227.59|8227.59|8224.13|8224.13|8229.62|8229.62|8224.13|8224.13|0
1615804800000|2021-03-15 10:40:00|8224.01|8224.01|8221.19|8221.19|8224.68|8224.68|8221.03|8221.03|0
1615805100000|2021-03-15 10:45:00|8221.08|8221.08|8221.63|8221.63|8223.01|8223.01|8219.67|8219.67|0
1615805400000|2021-03-15 10:50:00|8223.01|8223.01|8221.11|8221.11|8224.39|8224.39|8218.39|8218.39|0
1615805700000|2021-03-15 10:55:00|8221.74|8221.74|8225.14|8225.14|8226.59|8226.59|8221.74|8221.74|0
1615806000000|2021-03-15 11:00:00|8225.03|8225.03|8213.69|8213.69|8225.25|8225.25|8213.69|8213.69|0
1615806300000|2021-03-15 11:05:00|8214.94|8214.94|8220.77|8220.77|8221.81|8221.81|8214.94|8214.94|0
1615806600000|2021-03-15 11:10:00|8220.36|8220.36|8216.26|8216.26|8220.36|8220.36|8216.09|8216.09|0
1615806900000|2021-03-15 11:15:00|8215.63|8215.63|8225.76|8225.76|8226.66|8226.66|8215.63|8215.63|0
1615807200000|2021-03-15 11:20:00|8226.39|8226.39|8226.26|8226.26|8228.66|8228.66|8223.41|8223.41|0
1615807500000|2021-03-15 11:25:00|8224.89|8224.89|8219.18|8219.18|8224.89|8224.89|8218.98|8218.98|0
1615807800000|2021-03-15 11:30:00|8219.07|8219.07|8226.15|8226.15|8226.37|8226.37|8219.07|8219.07|0
1615808100000|2021-03-15 11:35:00|8226.04|8226.04|8229.97|8229.97|8232.18|8232.18|8226.04|8226.04|0
1615808400000|2021-03-15 11:40:00|8229.85|8229.85|8226.27|8226.27|8231.11|8231.11|8223.51|8223.51|0
1615808700000|2021-03-15 11:45:00|8224.89|8224.89|8224.48|8224.48|8226.77|8226.77|8219.67|8219.67|0
1615809000000|2021-03-15 11:50:00|8224.07|8224.07|8224.21|8224.21|8224.48|8224.48|8221.03|8221.03|0
1615809300000|2021-03-15 11:55:00|8223.58|8223.58|8223.46|8223.46|8223.58|8223.58|8216.76|8216.76|0
1615809600000|2021-03-15 12:00:00|8222.08|8222.08|8216.22|8216.22|8223.57|8223.57|8214.43|8214.43|0
1615809900000|2021-03-15 12:05:00|8215.81|8215.81|8216.42|8216.42|8217.89|8217.89|8214.12|8214.12|0
1615810200000|2021-03-15 12:10:00|8215.17|8215.17|8197.65|8197.65|8215.17|8215.17|8197.2|8197.2|0
1615810500000|2021-03-15 12:15:00|8197.03|8197.03|8196.73|8196.73|8197.03|8197.03|8190.35|8190.35|0
1615810800000|2021-03-15 12:20:00|8198.11|8198.11|8196.75|8196.75|8201.44|8201.44|8195.07|8195.07|0
1615811100000|2021-03-15 12:25:00|8197.16|8197.16|8193.82|8193.82|8197.16|8197.16|8193.82|8193.82|0
1615811400000|2021-03-15 12:30:00|8193.4|8193.4|8187.35|8187.35|8193.82|8193.82|8186.72|8186.72|0
1615811700000|2021-03-15 12:35:00|8187.76|8187.76|8190.09|8190.09|8191.58|8191.58|8187.76|8187.76|0
1615812000000|2021-03-15 12:40:00|8189.86|8189.86|8193.84|8193.84|8194.67|8194.67|8188.44|8188.44|0
1615812300000|2021-03-15 12:45:00|8194.25|8194.25|8189.7|8189.7|8194.25|8194.25|8189.7|8189.7|0
1615812600000|2021-03-15 12:50:00|8190.12|8190.12|8195.47|8195.47|8196.71|8196.71|8189.7|8189.7|0
1615812900000|2021-03-15 12:55:00|8196.85|8196.85|8198.25|8198.25|8199.07|8199.07|8196.3|8196.3|0
1615813200000|2021-03-15 13:00:00|8196.87|8196.87|8196.92|8196.92|8198.16|8198.16|8193.9|8193.9|0
1615813500000|2021-03-15 13:05:00|8198.3|8198.3|8200.22|8200.22|8203.06|8203.06|8198.3|8198.3|0
1615813800000|2021-03-15 13:10:00|8199.8|8199.8|8204.76|8204.76|8204.76|8204.76|8199.18|8199.18|0
1615814100000|2021-03-15 13:15:00|8204.13|8204.13|8204.43|8204.43|8206.78|8206.78|8202.76|8202.76|0
1615814400000|2021-03-15 13:20:00|8204.31|8204.31|8208.7|8208.7|8211.56|8211.56|8202.95|8202.95|0
1615814700000|2021-03-15 13:25:00|8209.32|8209.32|8208.4|8208.4|8212.45|8212.45|8208.34|8208.34|0
1615815000000|2021-03-15 13:30:00|8209.02|8209.02|8217.47|8217.47|8221.14|8221.14|8208.63|8208.63|0
1615815300000|2021-03-15 13:35:00|8217.06|8217.06|8216.05|8216.05|8217.06|8217.06|8211.96|8211.96|0
1615815600000|2021-03-15 13:40:00|8214.67|8214.67|8199.42|8199.42|8214.67|8214.67|8199.42|8199.42|0
1615815900000|2021-03-15 13:45:00|8199.07|8199.07|8199.24|8199.24|8202.96|8202.96|8191.94|8191.94|0
1615816200000|2021-03-15 13:50:00|8200.51|8200.51|8180.42|8180.42|8202.84|8202.84|8177.62|8177.62|0
1615816500000|2021-03-15 13:55:00|8181.25|8181.25|8184.91|8184.91|8187.45|8187.45|8179.37|8179.37|0
1615816800000|2021-03-15 14:00:00|8184.97|8184.97|8182.29|8182.29|8189.23|8189.23|8175.53|8175.53|0
1615817100000|2021-03-15 14:05:00|8179.53|8179.53|8169.43|8169.43|8184.46|8184.46|8169.43|8169.43|0
1615817400000|2021-03-15 14:10:00|8169.02|8169.02|8181.44|8181.44|8182.38|8182.38|8168.6|8168.6|0
1615817700000|2021-03-15 14:15:00|8182.81|8182.81|8188.75|8188.75|8188.75|8188.75|8180.53|8180.53|0
1615818000000|2021-03-15 14:20:00|8188.64|8188.64|8195.69|8195.69|8199.93|8199.93|8187.37|8187.37|0
1615818300000|2021-03-15 14:25:00|8196.95|8196.95|8192.35|8192.35|8197.66|8197.66|8192.35|8192.35|0
1615818600000|2021-03-15 14:30:00|8191.94|8191.94|8199.19|8199.19|8199.19|8199.19|8191.29|8191.29|0
1615818900000|2021-03-15 14:35:00|8199.81|8199.81|8195.96|8195.96|8205.42|8205.42|8195.96|8195.96|0
1615819200000|2021-03-15 14:40:00|8194.59|8194.59|8184.63|8184.63|8196.91|8196.91|8184.63|8184.63|0
1615819500000|2021-03-15 14:45:00|8185.26|8185.26|8181.06|8181.06|8186.55|8186.55|8181.06|8181.06|0
1615819800000|2021-03-15 14:50:00|8180.72|8180.72|8185.31|8185.31|8186.21|8186.21|8180.65|8180.65|0
1615820100000|2021-03-15 14:55:00|8184.69|8184.69|8190.72|8190.72|8190.72|8190.72|8180.26|8180.26|0
1615820400000|2021-03-15 15:00:00|8190.31|8190.31|8187.25|8187.25|8191.68|8191.68|8185.6|8185.6|0
1615820700000|2021-03-15 15:05:00|8187.67|8187.67|8187.39|8187.39|8190.08|8190.08|8184.85|8184.85|0
1615821000000|2021-03-15 15:10:00|8188.22|8188.22|8186.51|8186.51|8188.22|8188.22|8185.81|8185.81|0
1615821300000|2021-03-15 15:15:00|8187.14|8187.14|8190.81|8190.81|8191.78|8191.78|8187.14|8187.14|0
1615821600000|2021-03-15 15:20:00|8189.43|8189.43|8188.1|8188.1|8191.22|8191.22|8186.89|8186.89|0
1615821900000|2021-03-15 15:25:00|8187.48|8187.48|8185.34|8185.34|8188.1|8188.1|8180.6|8180.6|0
1615822200000|2021-03-15 15:30:00|8183.97|8183.97|8175.27|8175.27|8190.59|8190.59|8175.27|8175.27|0
1615822500000|2021-03-15 15:35:00|8174.85|8174.85|8164.82|8164.82|8176.8|8176.8|8159.15|8159.15|0
1615822800000|2021-03-15 15:40:00|8164.93|8164.93|8170.39|8170.39|8172.48|8172.48|8164.93|8164.93|0
1615823100000|2021-03-15 15:45:00|8170.81|8170.81|8172.92|8172.92|8172.92|8172.92|8159.13|8159.13|0
1615823400000|2021-03-15 15:50:00|8172.29|8172.29|8172.95|8172.95|8175.05|8175.05|8167.34|8167.34|0
1615823700000|2021-03-15 15:55:00|8173.06|8173.06|8178.66|8178.66|8180.24|8180.24|8173.06|8173.06|0
1615824000000|2021-03-15 16:00:00|8178.03|8178.03|8173.14|8173.14|8178.03|8178.03|8172.72|8172.72|0
1615824300000|2021-03-15 16:05:00|8172.51|8172.51|8171.63|8171.63|8179.22|8179.22|8171.22|8171.22|0
1615824600000|2021-03-15 16:10:00|8172.26|8172.26|8180.65|8180.65|8184.34|8184.34|8172.26|8172.26|0
1615824900000|2021-03-15 16:15:00|8180.02|8180.02|8181.58|8181.58|8184.34|8184.34|8180.02|8180.02|0
1615825200000|2021-03-15 16:20:00|8181.75|8181.75|8179.37|8179.37|8182.57|8182.57|8179.37|8179.37|0
1615825500000|2021-03-15 16:25:00|8179.25|8179.25|8184.04|8184.04|8186.68|8186.68|8178.97|8178.97|0
1615882500000|2021-03-16 08:15:00|8252.7|8252.7|8261.97|8261.97|8265.5|8265.5|8252.7|8252.7|0
1615882800000|2021-03-16 08:20:00|8261.34|8261.34|8275.26|8275.26|8277.33|8277.33|8255.27|8255.27|0
1615883100000|2021-03-16 08:25:00|8275.04|8275.04|8279.57|8279.57|8284.09|8284.09|8274.01|8274.01|0
1615883400000|2021-03-16 08:30:00|8279.16|8279.16|8286.37|8286.37|8286.37|8286.37|8276.5|8276.5|0
1615883700000|2021-03-16 08:35:00|8287.41|8287.41|8289.24|8289.24|8289.51|8289.51|8282.37|8282.37|0
1615884000000|2021-03-16 08:40:00|8287.99|8287.99|8281.81|8281.81|8287.99|8287.99|8280.05|8280.05|0
1615884300000|2021-03-16 08:45:00|8282.85|8282.85|8291.6|8291.6|8291.6|8291.6|8277.81|8277.81|0
1615884600000|2021-03-16 08:50:00|8290.22|8290.22|8288.19|8288.19|8294.57|8294.57|8284.61|8284.61|0
1615884900000|2021-03-16 08:55:00|8289.98|8289.98|8285.93|8285.93|8292.78|8292.78|8280.97|8280.97|0
1615885200000|2021-03-16 09:00:00|8285.7|8285.7|8301.61|8301.61|8301.61|8301.61|8281.54|8281.54|0
1615885500000|2021-03-16 09:05:00|8302.24|8302.24|8307.12|8307.12|8315.14|8315.14|8300.62|8300.62|0
1615885800000|2021-03-16 09:10:00|8308.5|8308.5|8308.59|8308.59|8313.89|8313.89|8304.77|8304.77|0
1615886100000|2021-03-16 09:15:00|8308.64|8308.64|8315.88|8315.88|8315.99|8315.99|8304.74|8304.74|0
1615886400000|2021-03-16 09:20:00|8316.5|8316.5|8329.38|8329.38|8333.6|8333.6|8314.85|8314.85|0
1615886700000|2021-03-16 09:25:00|8329.79|8329.79|8328.42|8328.42|8333.89|8333.89|8327.66|8327.66|0
1615887000000|2021-03-16 09:30:00|8328.52|8328.52|8303.72|8303.72|8329.44|8329.44|8303.72|8303.72|0
1615887300000|2021-03-16 09:35:00|8302.34|8302.34|8284.09|8284.09|8302.34|8302.34|8284.09|8284.09|0
1615887600000|2021-03-16 09:40:00|8283.68|8283.68|8271.28|8271.28|8283.68|8283.68|8269.07|8269.07|0
1615887900000|2021-03-16 09:45:00|8271.51|8271.51|8273.75|8273.75|8280.85|8280.85|8270.88|8270.88|0
1615888200000|2021-03-16 09:50:00|8272.09|8272.09|8268.61|8268.61|8274.1|8274.1|8264.64|8264.64|0
1615888500000|2021-03-16 09:55:00|8269.44|8269.44|8271.36|8271.36|8276.37|8276.37|8269.33|8269.33|0
1615888800000|2021-03-16 10:00:00|8272.6|8272.6|8272.78|8272.78|8274.76|8274.76|8270.46|8270.46|0
1615889100000|2021-03-16 10:05:00|8272.37|8272.37|8269.8|8269.8|8272.37|8272.37|8267.18|8267.18|0
1615889400000|2021-03-16 10:10:00|8270.03|8270.03|8275.04|8275.04|8279.04|8279.04|8268.65|8268.65|0
1615889700000|2021-03-16 10:15:00|8275.15|8275.15|8276.93|8276.93|8280.21|8280.21|8275.15|8275.15|0
1615890000000|2021-03-16 10:20:00|8278.31|8278.31|8282.95|8282.95|8287.18|8287.18|8278.31|8278.31|0
1615890300000|2021-03-16 10:25:00|8283.06|8283.06|8278.3|8278.3|8283.95|8283.95|8278.3|8278.3|0
1615890600000|2021-03-16 10:30:00|8277.89|8277.89|8280.19|8280.19|8280.19|8280.19|8272.17|8272.17|0
1615890900000|2021-03-16 10:35:00|8280.09|8280.09|8279.15|8279.15|8281.22|8281.22|8277.66|8277.66|0
1615891200000|2021-03-16 10:40:00|8279.27|8279.27|8287.57|8287.57|8290.32|8290.32|8279.27|8279.27|0
1615891500000|2021-03-16 10:45:00|8287.15|8287.15|8290.55|8290.55|8292.45|8292.45|8285.78|8285.78|0
1615891800000|2021-03-16 10:50:00|8290.13|8290.13|8294.75|8294.75|8296.58|8296.58|8289.81|8289.81|0
1615892100000|2021-03-16 10:55:00|8292.75|8292.75|8296.7|8296.7|8296.7|8296.7|8290.61|8290.61|0
1615892400000|2021-03-16 11:00:00|8297.11|8297.11|8291.75|8291.75|8297.34|8297.34|8290.69|8290.69|0
1615892700000|2021-03-16 11:05:00|8291.52|8291.52|8299.19|8299.19|8299.98|8299.98|8291.41|8291.41|0
1615893000000|2021-03-16 11:10:00|8298.77|8298.77|8306.21|8306.21|8306.33|8306.33|8298.52|8298.52|0
1615893300000|2021-03-16 11:15:00|8306.11|8306.11|8312.18|8312.18|8315.08|8315.08|8306|8306|0
1615893600000|2021-03-16 11:20:00|8310.8|8310.8|8311.58|8311.58|8315.51|8315.51|8306.56|8306.56|0
1615893900000|2021-03-16 11:25:00|8311.17|8311.17|8306.39|8306.39|8314.27|8314.27|8306.39|8306.39|0
1615894200000|2021-03-16 11:30:00|8305.02|8305.02|8308.62|8308.62|8308.62|8308.62|8300.93|8300.93|0
1615894500000|2021-03-16 11:35:00|8310|8310|8309.42|8309.42|8318.79|8318.79|8309.42|8309.42|0
1615894800000|2021-03-16 11:40:00|8309.31|8309.31|8305.22|8305.22|8311.72|8311.72|8304.4|8304.4|0
1615895100000|2021-03-16 11:45:00|8305.85|8305.85|8308.17|8308.17|8309.21|8309.21|8303.22|8303.22|0
1615895400000|2021-03-16 11:50:00|8307.76|8307.76|8317.16|8317.16|8317.16|8317.16|8305.34|8305.34|0
1615895700000|2021-03-16 11:55:00|8317.05|8317.05|8318.84|8318.84|8319.88|8319.88|8310.84|8310.84|0
1615896000000|2021-03-16 12:00:00|8317.59|8317.59|8317.37|8317.37|8320.41|8320.41|8316.1|8316.1|0
1615896300000|2021-03-16 12:05:00|8317.78|8317.78|8317.72|8317.72|8319.87|8319.87|8315.8|8315.8|0
1615896600000|2021-03-16 12:10:00|8317.3|8317.3|8317.06|8317.06|8318.04|8318.04|8312.91|8312.91|0
1615896900000|2021-03-16 12:15:00|8315.8|8315.8|8320.07|8320.07|8321.56|8321.56|8315.18|8315.18|0
1615897200000|2021-03-16 12:20:00|8319.44|8319.44|8326.22|8326.22|8327.39|8327.39|8319.44|8319.44|0
1615897500000|2021-03-16 12:25:00|8326.44|8326.44|8316.07|8316.07|8326.55|8326.55|8312.28|8312.28|0
1615897800000|2021-03-16 12:30:00|8316.29|8316.29|8313.01|8313.01|8319.44|8319.44|8313.01|8313.01|0
1615898100000|2021-03-16 12:35:00|8312.6|8312.6|8304.21|8304.21|8312.6|8312.6|8298.43|8298.43|0
1615898400000|2021-03-16 12:40:00|8304.84|8304.84|8290.6|8290.6|8304.84|8304.84|8290.6|8290.6|0
1615898700000|2021-03-16 12:45:00|8290.19|8290.19|8294.19|8294.19|8297.03|8297.03|8290.19|8290.19|0
1615899000000|2021-03-16 12:50:00|8294.82|8294.82|8296.61|8296.61|8296.61|8296.61|8290.93|8290.93|0
1615899300000|2021-03-16 12:55:00|8296.72|8296.72|8292.78|8292.78|8298.63|8298.63|8289.29|8289.29|0
1615899600000|2021-03-16 13:00:00|8289.74|8289.74|8288.8|8288.8|8290.18|8290.18|8288.27|8288.27|0
1615899900000|2021-03-16 13:05:00|8288.69|8288.69|8289.2|8289.2|8289.42|8289.42|8284.56|8284.56|0
1615900200000|2021-03-16 13:10:00|8289.83|8289.83|8301.07|8301.07|8301.07|8301.07|8287.26|8287.26|0
1615900500000|2021-03-16 13:15:00|8300.66|8300.66|8308.83|8308.83|8310.2|8310.2|8300.66|8300.66|0
1615900800000|2021-03-16 13:20:00|8310.2|8310.2|8313.45|8313.45|8319.15|8319.15|8310.2|8310.2|0
1615901100000|2021-03-16 13:25:00|8312.07|8312.07|8307.04|8307.04|8312.18|8312.18|8306.3|8306.3|0
1615901400000|2021-03-16 13:30:00|8308.42|8308.42|8297.14|8297.14|8311.62|8311.62|8293.31|8293.31|0
1615901700000|2021-03-16 13:35:00|8295.14|8295.14|8293.21|8293.21|8295.26|8295.26|8290.35|8290.35|0
1615902000000|2021-03-16 13:40:00|8293.43|8293.43|8286.7|8286.7|8294.6|8294.6|8286.7|8286.7|0
1615902300000|2021-03-16 13:45:00|8288.08|8288.08|8288.23|8288.23|8293.03|8293.03|8285.09|8285.09|0
1615902600000|2021-03-16 13:50:00|8288.64|8288.64|8293.33|8293.33|8299.75|8299.75|8288.64|8288.64|0
1615902900000|2021-03-16 13:55:00|8292.92|8292.92|8290.08|8290.08|8294.07|8294.07|8287.34|8287.34|0
1615903200000|2021-03-16 14:00:00|8288.7|8288.7|8279.9|8279.9|8288.91|8288.91|8279.35|8279.35|0
1615903500000|2021-03-16 14:05:00|8279.48|8279.48|8282.99|8282.99|8282.99|8282.99|8274.65|8274.65|0
1615903800000|2021-03-16 14:10:00|8283.43|8283.43|8279.28|8279.28|8284.36|8284.36|8278.34|8278.34|0
1615904100000|2021-03-16 14:15:00|8278.65|8278.65|8267.07|8267.07|8284.32|8284.32|8265.69|8265.69|0
1615904400000|2021-03-16 14:20:00|8266.84|8266.84|8262.83|8262.83|8267.07|8267.07|8257.27|8257.27|0
1615904700000|2021-03-16 14:25:00|8262.2|8262.2|8255.65|8255.65|8262.2|8262.2|8254.06|8254.06|0
1615905000000|2021-03-16 14:30:00|8255.03|8255.03|8253.38|8253.38|8255.14|8255.14|8247.77|8247.77|0
1615905300000|2021-03-16 14:35:00|8252.97|8252.97|8239.47|8239.47|8252.97|8252.97|8238.09|8238.09|0
1615905600000|2021-03-16 14:40:00|8238.85|8238.85|8228.51|8228.51|8240.23|8240.23|8228.51|8228.51|0
1615905900000|2021-03-16 14:45:00|8229.89|8229.89|8231.66|8231.66|8235.58|8235.58|8229.89|8229.89|0
1615906200000|2021-03-16 14:50:00|8231.04|8231.04|8213.73|8213.73|8231.04|8231.04|8213.13|8213.13|0
1615906500000|2021-03-16 14:55:00|8213.61|8213.61|8217.43|8217.43|8219.65|8219.65|8213.61|8213.61|0
1615906800000|2021-03-16 15:00:00|8217.33|8217.33|8216.26|8216.26|8221.63|8221.63|8215.61|8215.61|0
1615907100000|2021-03-16 15:05:00|8215.85|8215.85|8213.87|8213.87|8215.85|8215.85|8203.93|8203.93|0
1615907400000|2021-03-16 15:10:00|8213.46|8213.46|8226.84|8226.84|8226.95|8226.95|8212.83|8212.83|0
1615907700000|2021-03-16 15:15:00|8229.26|8229.26|8236.73|8236.73|8238.11|8238.11|8227.06|8227.06|0
1615908000000|2021-03-16 15:20:00|8238.11|8238.11|8233.29|8233.29|8245.72|8245.72|8233.29|8233.29|0
1615908300000|2021-03-16 15:25:00|8232.88|8232.88|8236.31|8236.31|8237.28|8237.28|8230.87|8230.87|0
1615908600000|2021-03-16 15:30:00|8235.89|8235.89|8244.29|8244.29|8244.29|8244.29|8234.54|8234.54|0
1615908900000|2021-03-16 15:35:00|8244.4|8244.4|8248.93|8248.93|8248.93|8248.93|8241.79|8241.79|0
1615909200000|2021-03-16 15:40:00|8249.55|8249.55|8243.66|8243.66|8249.67|8249.67|8241.45|8241.45|0
1615909500000|2021-03-16 15:45:00|8242.28|8242.28|8242.18|8242.18|8245.33|8245.33|8242.18|8242.18|0
1615909800000|2021-03-16 15:50:00|8240.38|8240.38|8249.65|8249.65|8249.65|8249.65|8240.16|8240.16|0
1615910100000|2021-03-16 15:55:00|8250.28|8250.28|8253.83|8253.83|8253.94|8253.94|8247.85|8247.85|0
1615910400000|2021-03-16 16:00:00|8253.94|8253.94|8258.59|8258.59|8259.46|8259.46|8250.03|8250.03|0
1615910700000|2021-03-16 16:05:00|8257.21|8257.21|8261.74|8261.74|8268.72|8268.72|8255.2|8255.2|0
1615911000000|2021-03-16 16:10:00|8260.5|8260.5|8269.88|8269.88|8272.19|8272.19|8259.67|8259.67|0
1615911300000|2021-03-16 16:15:00|8270.51|8270.51|8264.44|8264.44|8270.51|8270.51|8263.06|8263.06|0
1615911600000|2021-03-16 16:20:00|8263.06|8263.06|8263.88|8263.88|8266.19|8266.19|8263.06|8263.06|0
1615911900000|2021-03-16 16:25:00|8263.77|8263.77|8269.51|8269.51|8271.76|8271.76|8262.52|8262.52|0
1615968900000|2021-03-17 08:15:00|8285.1|8285.1|8281.28|8281.28|8300.32|8300.32|8279.81|8279.81|0
1615969200000|2021-03-17 08:20:00|8280.66|8280.66|8252.33|8252.33|8280.66|8280.66|8246.19|8246.19|0
1615969500000|2021-03-17 08:25:00|8252.74|8252.74|8240.16|8240.16|8254.53|8254.53|8233.49|8233.49|0
1615969800000|2021-03-17 08:30:00|8240.79|8240.79|8224.87|8224.87|8241.87|8241.87|8223.17|8223.17|0
1615970100000|2021-03-17 08:35:00|8225.49|8225.49|8215.68|8215.68|8229.48|8229.48|8215.68|8215.68|0
1615970400000|2021-03-17 08:40:00|8215.05|8215.05|8221.72|8221.72|8223.29|8223.29|8214.15|8214.15|0
1615970700000|2021-03-17 08:45:00|8220.11|8220.11|8230.3|8230.3|8231.24|8231.24|8215.5|8215.5|0
1615971000000|2021-03-17 08:50:00|8229.89|8229.89|8223.23|8223.23|8230.25|8230.25|8220.7|8220.7|0
1615971300000|2021-03-17 08:55:00|8223.01|8223.01|8219.62|8219.62|8225.46|8225.46|8218.54|8218.54|0
1615971600000|2021-03-17 09:00:00|8219.74|8219.74|8205.76|8205.76|8219.85|8219.85|8205.76|8205.76|0
1615971900000|2021-03-17 09:05:00|8205.87|8205.87|8219.59|8219.59|8223.31|8223.31|8201.69|8201.69|0
1615972200000|2021-03-17 09:10:00|8220.97|8220.97|8214.06|8214.06|8220.97|8220.97|8204.43|8204.43|0
1615972500000|2021-03-17 09:15:00|8213.38|8213.38|8221.28|8221.28|8226.09|8226.09|8213.21|8213.21|0
1615972800000|2021-03-17 09:20:00|8222.53|8222.53|8218.2|8218.2|8225.35|8225.35|8217.92|8217.92|0
1615973100000|2021-03-17 09:25:00|8219.45|8219.45|8216.91|8216.91|8222.55|8222.55|8216.91|8216.91|0
1615973400000|2021-03-17 09:30:00|8218.37|8218.37|8213.42|8213.42|8218.42|8218.42|8210.93|8210.93|0
1615973700000|2021-03-17 09:35:00|8214.8|8214.8|8220.99|8220.99|8221.21|8221.21|8213.01|8213.01|0
1615974000000|2021-03-17 09:40:00|8219.74|8219.74|8215.3|8215.3|8221.41|8221.41|8215.3|8215.3|0
1615974300000|2021-03-17 09:45:00|8213.92|8213.92|8219.1|8219.1|8219.1|8219.1|8211.22|8211.22|0
1615974600000|2021-03-17 09:50:00|8219.37|8219.37|8223.21|8223.21|8227.23|8227.23|8214.42|8214.42|0
1615974900000|2021-03-17 09:55:00|8223.84|8223.84|8231.82|8231.82|8233.2|8233.2|8223.42|8223.42|0
1615975200000|2021-03-17 10:00:00|8231.41|8231.41|8225.68|8225.68|8232.12|8232.12|8224.76|8224.76|0
1615975500000|2021-03-17 10:05:00|8225.85|8225.85|8221.71|8221.71|8226.48|8226.48|8220.96|8220.96|0
1615975800000|2021-03-17 10:10:00|8221.6|8221.6|8221|8221|8222.43|8222.43|8220.16|8220.16|0
1615976100000|2021-03-17 10:15:00|8221.11|8221.11|8224.74|8224.74|8224.74|8224.74|8216.19|8216.19|0
1615976400000|2021-03-17 10:20:00|8223.08|8223.08|8226.01|8226.01|8228.09|8228.09|8217.76|8217.76|0
1615976700000|2021-03-17 10:25:00|8227.38|8227.38|8227.42|8227.42|8230.17|8230.17|8225.98|8225.98|0
1615977000000|2021-03-17 10:30:00|8227.31|8227.31|8217.43|8217.43|8227.42|8227.42|8215.41|8215.41|0
1615977300000|2021-03-17 10:35:00|8217.84|8217.84|8220.3|8220.3|8220.3|8220.3|8217.22|8217.22|0
1615977600000|2021-03-17 10:40:00|8220.53|8220.53|8222.86|8222.86|8226.02|8226.02|8220.53|8220.53|0
1615977900000|2021-03-17 10:45:00|8224.23|8224.23|8222.12|8222.12|8224.65|8224.65|8221.04|8221.04|0
1615978200000|2021-03-17 10:50:00|8222.74|8222.74|8233.27|8233.27|8233.73|8233.73|8222.74|8222.74|0
1615978500000|2021-03-17 10:55:00|8234.09|8234.09|8227.78|8227.78|8238.91|8238.91|8227.78|8227.78|0
1615978800000|2021-03-17 11:00:00|8226.96|8226.96|8227.29|8227.29|8230.04|8230.04|8225.5|8225.5|0
1615979100000|2021-03-17 11:05:00|8227.17|8227.17|8220.04|8220.04|8227.17|8227.17|8216.56|8216.56|0
1615979400000|2021-03-17 11:10:00|8220.1|8220.1|8207.5|8207.5|8220.37|8220.37|8207.39|8207.39|0
1615979700000|2021-03-17 11:15:00|8206.67|8206.67|8210.47|8210.47|8218.49|8218.49|8201.1|8201.1|0
1615980000000|2021-03-17 11:20:00|8210.05|8210.05|8203.36|8203.36|8210.86|8210.86|8201.77|8201.77|0
1615980300000|2021-03-17 11:25:00|8203.47|8203.47|8201.47|8201.47|8203.91|8203.91|8201.4|8201.4|0
1615980600000|2021-03-17 11:30:00|8202.3|8202.3|8204.15|8204.15|8204.15|8204.15|8199.56|8199.56|0
1615980900000|2021-03-17 11:35:00|8204.27|8204.27|8202.01|8202.01|8204.93|8204.93|8201.77|8201.77|0
1615981200000|2021-03-17 11:40:00|8202.06|8202.06|8202.45|8202.45|8204.09|8204.09|8200.02|8200.02|0
1615981500000|2021-03-17 11:45:00|8201.82|8201.82|8201.47|8201.47|8202.27|8202.27|8199.55|8199.55|0
1615981800000|2021-03-17 11:50:00|8200.43|8200.43|8192.64|8192.64|8200.43|8200.43|8192.41|8192.41|0
1615982100000|2021-03-17 11:55:00|8194.02|8194.02|8193.96|8193.96|8194.64|8194.64|8187.57|8187.57|0
1615982400000|2021-03-17 12:00:00|8192.58|8192.58|8191.59|8191.59|8194.06|8194.06|8190.97|8190.97|0
1615982700000|2021-03-17 12:05:00|8190.22|8190.22|8184.22|8184.22|8190.52|8190.52|8182.73|8182.73|0
1615983000000|2021-03-17 12:10:00|8184.64|8184.64|8188.97|8188.97|8189.6|8189.6|8182.52|8182.52|0
1615983300000|2021-03-17 12:15:00|8189.6|8189.6|8192.18|8192.18|8194.07|8194.07|8188.36|8188.36|0
1615983600000|2021-03-17 12:20:00|8190.81|8190.81|8178.65|8178.65|8190.81|8190.81|8178.65|8178.65|0
1615983900000|2021-03-17 12:25:00|8178.23|8178.23|8172.72|8172.72|8178.23|8178.23|8172.61|8172.61|0
1615984200000|2021-03-17 12:30:00|8173.13|8173.13|8173.76|8173.76|8175.7|8175.7|8170.07|8170.07|0
1615984500000|2021-03-17 12:35:00|8174.59|8174.59|8161.73|8161.73|8174.59|8174.59|8158.97|8158.97|0
1615984800000|2021-03-17 12:40:00|8160.9|8160.9|8159.69|8159.69|8161.32|8161.32|8153.52|8153.52|0
1615985100000|2021-03-17 12:45:00|8155.56|8155.56|8162.62|8162.62|8162.62|8162.62|8153.18|8153.18|0
1615985400000|2021-03-17 12:50:00|8159.86|8159.86|8172.36|8172.36|8172.36|8172.36|8159.86|8159.86|0
1615985700000|2021-03-17 12:55:00|8170.98|8170.98|8163.32|8163.32|8170.98|8170.98|8159.86|8159.86|0
1615986000000|2021-03-17 13:00:00|8163.94|8163.94|8163.96|8163.96|8165.19|8165.19|8162.2|8162.2|0
1615986300000|2021-03-17 13:05:00|8164.37|8164.37|8165.18|8165.18|8167.2|8167.2|8163.96|8163.96|0
1615986600000|2021-03-17 13:10:00|8165.52|8165.52|8166.16|8166.16|8166.96|8166.96|8163.58|8163.58|0
1615986900000|2021-03-17 13:15:00|8165.75|8165.75|8164.25|8164.25|8167.47|8167.47|8162.72|8162.72|0
1615987200000|2021-03-17 13:20:00|8165.62|8165.62|8166.01|8166.01|8166.81|8166.81|8165.05|8165.05|0
1615987500000|2021-03-17 13:25:00|8164.63|8164.63|8156.76|8156.76|8164.63|8164.63|8154.86|8154.86|0
1615987800000|2021-03-17 13:30:00|8157.38|8157.38|8171.42|8171.42|8172.17|8172.17|8157.38|8157.38|0
1615988100000|2021-03-17 13:35:00|8172.05|8172.05|8199.3|8199.3|8199.3|8199.3|8172.05|8172.05|0
1615988400000|2021-03-17 13:40:00|8200.68|8200.68|8196.87|8196.87|8204.83|8204.83|8196.87|8196.87|0
1615988700000|2021-03-17 13:45:00|8197.1|8197.1|8193.82|8193.82|8201.74|8201.74|8193.82|8193.82|0
1615989000000|2021-03-17 13:50:00|8193.98|8193.98|8193.04|8193.04|8198.96|8198.96|8188.08|8188.08|0
1615989300000|2021-03-17 13:55:00|8192.42|8192.42|8183.25|8183.25|8193.13|8193.13|8183.25|8183.25|0
1615989600000|2021-03-17 14:00:00|8181.88|8181.88|8182.86|8182.86|8186.36|8186.36|8175.95|8175.95|0
1615989900000|2021-03-17 14:05:00|8182.45|8182.45|8167.28|8167.28|8182.45|8182.45|8163.3|8163.3|0
1615990200000|2021-03-17 14:10:00|8167.17|8167.17|8158.84|8158.84|8167.97|8167.97|8157.39|8157.39|0
1615990500000|2021-03-17 14:15:00|8158.95|8158.95|8153.05|8153.05|8158.95|8158.95|8153.05|8153.05|0
1615990800000|2021-03-17 14:20:00|8151.67|8151.67|8151.28|8151.28|8151.7|8151.7|8144.89|8144.89|0
1615991100000|2021-03-17 14:25:00|8151.7|8151.7|8142.28|8142.28|8155.13|8155.13|8140.54|8140.54|0
1615991400000|2021-03-17 14:30:00|8140.9|8140.9|8133.21|8133.21|8143.3|8143.3|8133.21|8133.21|0
1615991700000|2021-03-17 14:35:00|8133.1|8133.1|8128.93|8128.93|8136.74|8136.74|8126.32|8126.32|0
1615992000000|2021-03-17 14:40:00|8129.76|8129.76|8120.34|8120.34|8133.42|8133.42|8120.34|8120.34|0
1615992300000|2021-03-17 14:45:00|8120.39|8120.39|8117.87|8117.87|8123.53|8123.53|8112.07|8112.07|0
1615992600000|2021-03-17 14:50:00|8119.25|8119.25|8121.54|8121.54|8127.88|8127.88|8117.46|8117.46|0
1615992900000|2021-03-17 14:55:00|8121.12|8121.12|8123.91|8123.91|8126.19|8126.19|8111.36|8111.36|0
1615993200000|2021-03-17 15:00:00|8123.49|8123.49|8126.41|8126.41|8127.93|8127.93|8119.67|8119.67|0
1615993500000|2021-03-17 15:05:00|8126.82|8126.82|8134.31|8134.31|8135.2|8135.2|8126.82|8126.82|0
1615993800000|2021-03-17 15:10:00|8133.68|8133.68|8138.66|8138.66|8141.38|8141.38|8133.68|8133.68|0
1615994100000|2021-03-17 15:15:00|8137.29|8137.29|8129.46|8129.46|8138.66|8138.66|8129.46|8129.46|0
1615994400000|2021-03-17 15:20:00|8129.04|8129.04|8133.77|8133.77|8135.89|8135.89|8125.14|8125.14|0
1615994700000|2021-03-17 15:25:00|8133.88|8133.88|8129.89|8129.89|8137.8|8137.8|8129.89|8129.89|0
1615995000000|2021-03-17 15:30:00|8130.3|8130.3|8132.93|8132.93|8132.93|8132.93|8128.4|8128.4|0
1615995300000|2021-03-17 15:35:00|8132.82|8132.82|8134.18|8134.18|8139.78|8139.78|8132.82|8132.82|0
1615995600000|2021-03-17 15:40:00|8134.6|8134.6|8136.41|8136.41|8141.58|8141.58|8134.6|8134.6|0
1615995900000|2021-03-17 15:45:00|8137.78|8137.78|8140.65|8140.65|8142.31|8142.31|8137.78|8137.78|0
1615996200000|2021-03-17 15:50:00|8140.02|8140.02|8135.59|8135.59|8140.02|8140.02|8134.66|8134.66|0
1615996500000|2021-03-17 15:55:00|8136|8136|8135.69|8135.69|8140.7|8140.7|8134.15|8134.15|0
1615996800000|2021-03-17 16:00:00|8136.11|8136.11|8138.99|8138.99|8144.18|8144.18|8136.11|8136.11|0
1615997100000|2021-03-17 16:05:00|8139.11|8139.11|8136.05|8136.05|8139.28|8139.28|8134.88|8134.88|0
1615997400000|2021-03-17 16:10:00|8134.8|8134.8|8126.9|8126.9|8134.8|8134.8|8126.9|8126.9|0
1615997700000|2021-03-17 16:15:00|8126.78|8126.78|8127|8127|8132.35|8132.35|8124.76|8124.76|0
1615998000000|2021-03-17 16:20:00|8126.37|8126.37|8127.05|8127.05|8127.05|8127.05|8122.56|8122.56|0
1615998300000|2021-03-17 16:25:00|8126.22|8126.22|8129.34|8129.34|8132.88|8132.88|8121.99|8121.99|0
1616055300000|2021-03-18 08:15:00|8130.97|8130.97|8125.6|8125.6|8141.14|8141.14|8125.6|8125.6|0
1616055600000|2021-03-18 08:20:00|8125.49|8125.49|8125.17|8125.17|8126.63|8126.63|8116.12|8116.12|0
1616055900000|2021-03-18 08:25:00|8125.79|8125.79|8104.63|8104.63|8127.98|8127.98|8099.13|8099.13|0
1616056200000|2021-03-18 08:30:00|8104.01|8104.01|8108.65|8108.65|8111.36|8111.36|8100.41|8100.41|0
1616056500000|2021-03-18 08:35:00|8108.02|8108.02|8103.96|8103.96|8115.59|8115.59|8095.36|8095.36|0
1616056800000|2021-03-18 08:40:00|8105.34|8105.34|8116.08|8116.08|8118.21|8118.21|8102.75|8102.75|0
1616057100000|2021-03-18 08:45:00|8116.71|8116.71|8106.4|8106.4|8125.15|8125.15|8105.77|8105.77|0
1616057400000|2021-03-18 08:50:00|8107.02|8107.02|8108.41|8108.41|8110|8110|8099.14|8099.14|0
1616057700000|2021-03-18 08:55:00|8109.03|8109.03|8115.69|8115.69|8116.72|8116.72|8107.68|8107.68|0
1616058000000|2021-03-18 09:00:00|8112.93|8112.93|8110.59|8110.59|8114.31|8114.31|8106.04|8106.04|0
1616058300000|2021-03-18 09:05:00|8112.2|8112.2|8129.6|8129.6|8130.34|8130.34|8112.2|8112.2|0
1616058600000|2021-03-18 09:10:00|8129.65|8129.65|8119.2|8119.2|8133.02|8133.02|8119.2|8119.2|0
1616058900000|2021-03-18 09:15:00|8118.97|8118.97|8124.71|8124.71|8124.71|8124.71|8114.76|8114.76|0
1616059200000|2021-03-18 09:20:00|8125.54|8125.54|8119.07|8119.07|8128.91|8128.91|8119.07|8119.07|0
1616059500000|2021-03-18 09:25:00|8120.32|8120.32|8108.52|8108.52|8122.22|8122.22|8108.52|8108.52|0
1616059800000|2021-03-18 09:30:00|8107.89|8107.89|8105.96|8105.96|8111.02|8111.02|8105.14|8105.14|0
1616060100000|2021-03-18 09:35:00|8103.21|8103.21|8093.11|8093.11|8103.21|8103.21|8090.35|8090.35|0
1616060400000|2021-03-18 09:40:00|8093.22|8093.22|8089.28|8089.28|8096.78|8096.78|8083.71|8083.71|0
1616060700000|2021-03-18 09:45:00|8088.03|8088.03|8091.82|8091.82|8093.19|8093.19|8080.94|8080.94|0
1616061000000|2021-03-18 09:50:00|8093.82|8093.82|8092.07|8092.07|8095.35|8095.35|8089.45|8089.45|0
1616061300000|2021-03-18 09:55:00|8092.23|8092.23|8099.63|8099.63|8102.38|8102.38|8090.23|8090.23|0
1616061600000|2021-03-18 10:00:00|8100.04|8100.04|8094.18|8094.18|8101.42|8101.42|8094.18|8094.18|0
1616061900000|2021-03-18 10:05:00|8097.56|8097.56|8096.06|8096.06|8097.9|8097.9|8095.27|8095.27|0
1616062200000|2021-03-18 10:10:00|8095.43|8095.43|8106.95|8106.95|8106.95|8106.95|8095.43|8095.43|0
1616062500000|2021-03-18 10:15:00|8107.78|8107.78|8111.05|8111.05|8116.52|8116.52|8107.78|8107.78|0
1616062800000|2021-03-18 10:20:00|8111.47|8111.47|8103.26|8103.26|8113.76|8113.76|8101.88|8101.88|0
1616063100000|2021-03-18 10:25:00|8102.84|8102.84|8104.59|8104.59|8107.34|8107.34|8100.79|8100.79|0
1616063400000|2021-03-18 10:30:00|8103.96|8103.96|8103.4|8103.4|8109.29|8109.29|8103.4|8103.4|0
1616063700000|2021-03-18 10:35:00|8104.78|8104.78|8098.79|8098.79|8104.78|8104.78|8096.75|8096.75|0
1616064000000|2021-03-18 10:40:00|8098.9|8098.9|8099.12|8099.12|8103.95|8103.95|8096.61|8096.61|0
1616064300000|2021-03-18 10:45:00|8099.53|8099.53|8095.11|8095.11|8106.16|8106.16|8094.28|8094.28|0
1616064600000|2021-03-18 10:50:00|8096.49|8096.49|8090.76|8090.76|8100.28|8100.28|8090.76|8090.76|0
1616064900000|2021-03-18 10:55:00|8091.38|8091.38|8085.68|8085.68|8097.64|8097.64|8085.68|8085.68|0
1616065200000|2021-03-18 11:00:00|8086.3|8086.3|8085.79|8085.79|8092.53|8092.53|8083.98|8083.98|0
1616065500000|2021-03-18 11:05:00|8087.17|8087.17|8083.24|8083.24|8092.74|8092.74|8078.7|8078.7|0
1616065800000|2021-03-18 11:10:00|8081.87|8081.87|8078.69|8078.69|8082.3|8082.3|8075.18|8075.18|0
1616066100000|2021-03-18 11:15:00|8078.46|8078.46|8074.52|8074.52|8079.08|8079.08|8070.56|8070.56|0
1616066400000|2021-03-18 11:20:00|8075.35|8075.35|8088.57|8088.57|8089.09|8089.09|8069.09|8069.09|0
1616066700000|2021-03-18 11:25:00|8087.2|8087.2|8090.5|8090.5|8091.13|8091.13|8082.73|8082.73|0
1616067000000|2021-03-18 11:30:00|8091.13|8091.13|8093.49|8093.49|8095.5|8095.5|8090.92|8090.92|0
1616067300000|2021-03-18 11:35:00|8093.07|8093.07|8093.17|8093.17|8093.17|8093.17|8087.58|8087.58|0
1616067600000|2021-03-18 11:40:00|8093.22|8093.22|8092.73|8092.73|8093.22|8093.22|8091.35|8091.35|0
1616067900000|2021-03-18 11:45:00|8092.32|8092.32|8092.18|8092.18|8093.73|8093.73|8089.41|8089.41|0
1616068200000|2021-03-18 11:50:00|8092.07|8092.07|8088.65|8088.65|8094.58|8094.58|8088.65|8088.65|0
1616068500000|2021-03-18 11:55:00|8089.28|8089.28|8088.51|8088.51|8092.75|8092.75|8088.44|8088.44|0
1616068800000|2021-03-18 12:00:00|8089.14|8089.14|8096.47|8096.47|8096.47|8096.47|8089.14|8089.14|0
1616069100000|2021-03-18 12:05:00|8095.84|8095.84|8106.73|8106.73|8107.98|8107.98|8095.84|8095.84|0
1616069400000|2021-03-18 12:10:00|8106.85|8106.85|8105.56|8105.56|8108.71|8108.71|8103.21|8103.21|0
1616069700000|2021-03-18 12:15:00|8104.18|8104.18|8100.75|8100.75|8104.18|8104.18|8099.71|8099.71|0
1616070000000|2021-03-18 12:20:00|8102|8102|8114.75|8114.75|8114.75|8114.75|8101.59|8101.59|0
1616070300000|2021-03-18 12:25:00|8115.37|8115.37|8121.28|8121.28|8121.28|8121.28|8114.85|8114.85|0
1616070600000|2021-03-18 12:30:00|8121.34|8121.34|8125.02|8125.02|8125.02|8125.02|8118.53|8118.53|0
1616070900000|2021-03-18 12:35:00|8125.43|8125.43|8136.89|8136.89|8143.42|8143.42|8125.43|8125.43|0
1616071200000|2021-03-18 12:40:00|8137.3|8137.3|8139.92|8139.92|8141.25|8141.25|8133.79|8133.79|0
1616071500000|2021-03-18 12:45:00|8141.3|8141.3|8150.48|8150.48|8150.48|8150.48|8141.3|8141.3|0
1616071800000|2021-03-18 12:50:00|8153.24|8153.24|8153.88|8153.88|8164.2|8164.2|8151.34|8151.34|0
1616072100000|2021-03-18 12:55:00|8154.22|8154.22|8150.07|8150.07|8158.5|8158.5|8150.07|8150.07|0
1616072400000|2021-03-18 13:00:00|8149.66|8149.66|8159.11|8159.11|8159.73|8159.73|8149.61|8149.61|0
1616072700000|2021-03-18 13:05:00|8157.73|8157.73|8146.21|8146.21|8158.36|8158.36|8145.39|8145.39|0
1616073000000|2021-03-18 13:10:00|8145.8|8145.8|8148.79|8148.79|8151|8151|8145.8|8145.8|0
1616073300000|2021-03-18 13:15:00|8150.17|8150.17|8151.77|8151.77|8155.76|8155.76|8148.79|8148.79|0
1616073600000|2021-03-18 13:20:00|8152.19|8152.19|8154.55|8154.55|8155.18|8155.18|8152.14|8152.14|0
1616073900000|2021-03-18 13:25:00|8154.97|8154.97|8148.2|8148.2|8154.97|8154.97|8148.2|8148.2|0
1616074200000|2021-03-18 13:30:00|8150.95|8150.95|8157.39|8157.39|8162.02|8162.02|8149.79|8149.79|0
1616074500000|2021-03-18 13:35:00|8157.51|8157.51|8170.45|8170.45|8170.86|8170.86|8157.51|8157.51|0
1616074800000|2021-03-18 13:40:00|8167.69|8167.69|8165.3|8165.3|8173.96|8173.96|8165.3|8165.3|0
1616075100000|2021-03-18 13:45:00|8165.41|8165.41|8163.59|8163.59|8166.54|8166.54|8161.06|8161.06|0
1616075400000|2021-03-18 13:50:00|8163.48|8163.48|8169.15|8169.15|8169.15|8169.15|8156.97|8156.97|0
1616075700000|2021-03-18 13:55:00|8170.4|8170.4|8188.4|8188.4|8189.61|8189.61|8169.02|8169.02|0
1616076000000|2021-03-18 14:00:00|8189.65|8189.65|8196.31|8196.31|8196.84|8196.84|8188.9|8188.9|0
1616076300000|2021-03-18 14:05:00|8196.73|8196.73|8218.02|8218.02|8218.43|8218.43|8194.09|8194.09|0
1616076600000|2021-03-18 14:10:00|8218.64|8218.64|8214.01|8214.01|8218.64|8218.64|8211.18|8211.18|0
1616076900000|2021-03-18 14:15:00|8214.64|8214.64|8207.88|8207.88|8218.6|8218.6|8207.67|8207.67|0
1616077200000|2021-03-18 14:20:00|8208|8208|8213.77|8213.77|8215.15|8215.15|8208|8208|0
1616077500000|2021-03-18 14:25:00|8215.15|8215.15|8209.82|8209.82|8219.25|8219.25|8209.2|8209.2|0
1616077800000|2021-03-18 14:30:00|8209.2|8209.2|8233.86|8233.86|8234.81|8234.81|8209.2|8209.2|0
1616078100000|2021-03-18 14:35:00|8232.48|8232.48|8230.71|8230.71|8242.54|8242.54|8230.71|8230.71|0
1616078400000|2021-03-18 14:40:00|8230.3|8230.3|8235.92|8235.92|8238.21|8238.21|8225.47|8225.47|0
1616078700000|2021-03-18 14:45:00|8234.54|8234.54|8219.82|8219.82|8234.54|8234.54|8219.26|8219.26|0
1616079000000|2021-03-18 14:50:00|8218.44|8218.44|8223.97|8223.97|8234.68|8234.68|8217.07|8217.07|0
1616079300000|2021-03-18 14:55:00|8224.08|8224.08|8229.58|8229.58|8236.22|8236.22|8222.62|8222.62|0
1616079600000|2021-03-18 15:00:00|8230.95|8230.95|8227.43|8227.43|8236.09|8236.09|8225.43|8225.43|0
1616079900000|2021-03-18 15:05:00|8227.55|8227.55|8232.28|8232.28|8234.07|8234.07|8227.55|8227.55|0
1616080200000|2021-03-18 15:10:00|8230.9|8230.9|8235.48|8235.48|8236.37|8236.37|8228.21|8228.21|0
1616080500000|2021-03-18 15:15:00|8235.9|8235.9|8238.02|8238.02|8239.05|8239.05|8233.98|8233.98|0
1616080800000|2021-03-18 15:20:00|8238.13|8238.13|8262.82|8262.82|8267.58|8267.58|8238.13|8238.13|0
1616081100000|2021-03-18 15:25:00|8262.19|8262.19|8269.61|8269.61|8272.36|8272.36|8257.04|8257.04|0
1616081400000|2021-03-18 15:30:00|8269.72|8269.72|8268.01|8268.01|8271.1|8271.1|8264.96|8264.96|0
1616081700000|2021-03-18 15:35:00|8268.42|8268.42|8260.26|8260.26|8270.21|8270.21|8260.26|8260.26|0
1616082000000|2021-03-18 15:40:00|8260.38|8260.38|8265|8265|8267.65|8267.65|8260.38|8260.38|0
1616082300000|2021-03-18 15:45:00|8265.11|8265.11|8284.64|8284.64|8286.13|8286.13|8265.11|8265.11|0
1616082600000|2021-03-18 15:50:00|8284.53|8284.53|8291.15|8291.15|8295.74|8295.74|8279.01|8279.01|0
1616082900000|2021-03-18 15:55:00|8290.73|8290.73|8281.47|8281.47|8291.89|8291.89|8278.62|8278.62|0
1616083200000|2021-03-18 16:00:00|8281.05|8281.05|8268.69|8268.69|8281.05|8281.05|8267.2|8267.2|0
1616083500000|2021-03-18 16:05:00|8268.8|8268.8|8266.77|8266.77|8272.18|8272.18|8264.03|8264.03|0
1616083800000|2021-03-18 16:10:00|8268.15|8268.15|8258.01|8258.01|8270.82|8270.82|8258.01|8258.01|0
1616084100000|2021-03-18 16:15:00|8258.42|8258.42|8256.45|8256.45|8264.84|8264.84|8256.07|8256.07|0
1616084400000|2021-03-18 16:20:00|8256.34|8256.34|8255.5|8255.5|8259.21|8259.21|8253.59|8253.59|0
1616084700000|2021-03-18 16:25:00|8255.73|8255.73|8257.67|8257.67|8257.98|8257.98|8251.17|8251.17|0
1616141700000|2021-03-19 08:15:00|8153.05|8153.05|8154.29|8154.29|8163.05|8163.05|8150.08|8150.08|0
1616142000000|2021-03-19 08:20:00|8155.11|8155.11|8164.67|8164.67|8171.05|8171.05|8151.73|8151.73|0
1616142300000|2021-03-19 08:25:00|8167.43|8167.43|8220.3|8220.3|8221.12|8221.12|8167.43|8167.43|0
1616142600000|2021-03-19 08:30:00|8221.12|8221.12|8205.62|8205.62|8225.14|8225.14|8201.16|8201.16|0
1616142900000|2021-03-19 08:35:00|8206.45|8206.45|8201.04|8201.04|8207.17|8207.17|8199.14|8199.14|0
1616143200000|2021-03-19 08:40:00|8200.93|8200.93|8187.47|8187.47|8202.62|8202.62|8187.06|8187.06|0
1616143500000|2021-03-19 08:45:00|8188.3|8188.3|8184.12|8184.12|8192.14|8192.14|8177.98|8177.98|0
1616143800000|2021-03-19 08:50:00|8184.53|8184.53|8192.61|8192.61|8193.99|8193.99|8182.17|8182.17|0
1616144100000|2021-03-19 08:55:00|8191.85|8191.85|8202.77|8202.77|8205.53|8205.53|8190.92|8190.92|0
1616144400000|2021-03-19 09:00:00|8202.14|8202.14|8204.22|8204.22|8206.55|8206.55|8202.14|8202.14|0
1616144700000|2021-03-19 09:05:00|8203.8|8203.8|8206.58|8206.58|8209.92|8209.92|8200.54|8200.54|0
1616145000000|2021-03-19 09:10:00|8206.46|8206.46|8211.93|8211.93|8220.72|8220.72|8205.34|8205.34|0
1616145300000|2021-03-19 09:15:00|8211.52|8211.52|8213.97|8213.97|8214.39|8214.39|8207.75|8207.75|0
1616145600000|2021-03-19 09:20:00|8213.35|8213.35|8225.42|8225.42|8225.42|8225.42|8211.63|8211.63|0
1616145900000|2021-03-19 09:25:00|8225.84|8225.84|8208.79|8208.79|8227.15|8227.15|8208.79|8208.79|0
1616146200000|2021-03-19 09:30:00|8204.66|8204.66|8210.51|8210.51|8210.51|8210.51|8200.68|8200.68|0
1616146500000|2021-03-19 09:35:00|8211.89|8211.89|8205.2|8205.2|8211.89|8211.89|8201.78|8201.78|0
1616146800000|2021-03-19 09:40:00|8204.57|8204.57|8201.48|8201.48|8207.72|8207.72|8199.99|8199.99|0
1616147100000|2021-03-19 09:45:00|8201.07|8201.07|8214.94|8214.94|8214.94|8214.94|8200.65|8200.65|0
1616147400000|2021-03-19 09:50:00|8215.56|8215.56|8210.77|8210.77|8219.52|8219.52|8209.82|8209.82|0
1616147700000|2021-03-19 09:55:00|8210.66|8210.66|8212.02|8212.02|8215.7|8215.7|8210.6|8210.6|0
1616148000000|2021-03-19 10:00:00|8213.4|8213.4|8212.54|8212.54|8219.62|8219.62|8212.02|8212.02|0
1616148300000|2021-03-19 10:05:00|8212.65|8212.65|8217.4|8217.4|8218.44|8218.44|8209.75|8209.75|0
1616148900000|2021-03-19 10:15:00|8215.57|8215.57|8161.05|8161.05|8216.71|8216.71|8152.39|8152.39|0
1616149200000|2021-03-19 10:20:00|8161.16|8161.16|8169.52|8169.52|8173.29|8173.29|8157.15|8157.15|0
1616149500000|2021-03-19 10:25:00|8169.41|8169.41|8189.38|8189.38|8189.38|8189.38|8167.51|8167.51|0
1616149800000|2021-03-19 10:30:00|8190.01|8190.01|8191.93|8191.93|8199.99|8199.99|8187.49|8187.49|0
1616150100000|2021-03-19 10:35:00|8190.23|8190.23|8189.88|8189.88|8196.76|8196.76|8189.83|8189.83|0
1616150400000|2021-03-19 10:40:00|8190.3|8190.3|8205|8205|8205.33|8205.33|8190.3|8190.3|0
1616150700000|2021-03-19 10:45:00|8205.41|8205.41|8203.84|8203.84|8208.15|8208.15|8198.18|8198.18|0
1616151000000|2021-03-19 10:50:00|8204.47|8204.47|8222|8222|8226.06|8226.06|8201.62|8201.62|0
1616151300000|2021-03-19 10:55:00|8221.88|8221.88|8212.34|8212.34|8223.75|8223.75|8202.14|8202.14|0
1616151600000|2021-03-19 11:00:00|8208.09|8208.09|8204.22|8204.22|8210.02|8210.02|8194.95|8194.95|0
1616151900000|2021-03-19 11:05:00|8203.8|8203.8|8195.14|8195.14|8203.8|8203.8|8192.39|8192.39|0
1616152200000|2021-03-19 11:10:00|8195.26|8195.26|8180.85|8180.85|8195.26|8195.26|8179.16|8179.16|0
1616152500000|2021-03-19 11:15:00|8180.73|8180.73|8171.48|8171.48|8181.09|8181.09|8171.48|8171.48|0
1616152800000|2021-03-19 11:20:00|8170.1|8170.1|8160.85|8160.85|8170.42|8170.42|8160.44|8160.44|0
1616153100000|2021-03-19 11:25:00|8160.22|8160.22|8158.39|8158.39|8160.94|8160.94|8156.4|8156.4|0
1616153400000|2021-03-19 11:30:00|8161.15|8161.15|8167.01|8167.01|8167.01|8167.01|8161.15|8161.15|0
1616153700000|2021-03-19 11:35:00|8163.63|8163.63|8160.68|8160.68|8164.7|8164.7|8160.68|8160.68|0
1616154000000|2021-03-19 11:40:00|8161.09|8161.09|8153.83|8153.83|8163.68|8163.68|8152.29|8152.29|0
1616154300000|2021-03-19 11:45:00|8153.21|8153.21|8162.32|8162.32|8163.58|8163.58|8152.18|8152.18|0
1616154600000|2021-03-19 11:50:00|8163.7|8163.7|8161.9|8161.9|8163.7|8163.7|8152.64|8152.64|0
1616154900000|2021-03-19 11:55:00|8160.52|8160.52|8160.33|8160.33|8162.46|8162.46|8157.72|8157.72|0
1616155200000|2021-03-19 12:00:00|8160.96|8160.96|8170.17|8170.17|8170.17|8170.17|8160.96|8160.96|0
1616155500000|2021-03-19 12:05:00|8170.05|8170.05|8166.86|8166.86|8174.01|8174.01|8166.86|8166.86|0
1616155800000|2021-03-19 12:10:00|8164.85|8164.85|8142.2|8142.2|8164.85|8164.85|8140.95|8140.95|0
1616156100000|2021-03-19 12:15:00|8140.82|8140.82|8143.33|8143.33|8147.71|8147.71|8140.2|8140.2|0
1616156400000|2021-03-19 12:20:00|8142.91|8142.91|8139.47|8139.47|8144.29|8144.29|8136.19|8136.19|0
1616156700000|2021-03-19 12:25:00|8139.06|8139.06|8130.23|8130.23|8139.06|8139.06|8129.19|8129.19|0
1616157000000|2021-03-19 12:30:00|8130.86|8130.86|8148.78|8148.78|8148.78|8148.78|8130.86|8130.86|0
1616157300000|2021-03-19 12:35:00|8150.16|8150.16|8150.43|8150.43|8151.05|8151.05|8148.18|8148.18|0
1616157600000|2021-03-19 12:40:00|8149.05|8149.05|8147.48|8147.48|8149.89|8149.89|8146.21|8146.21|0
1616157900000|2021-03-19 12:45:00|8150.23|8150.23|8153.37|8153.37|8154.75|8154.75|8150.23|8150.23|0
1616158200000|2021-03-19 12:50:00|8153.48|8153.48|8151.16|8151.16|8153.48|8153.48|8148.12|8148.12|0
1616158500000|2021-03-19 12:55:00|8152.54|8152.54|8150.57|8150.57|8152.65|8152.65|8149.78|8149.78|0
1616158800000|2021-03-19 13:00:00|8149.74|8149.74|8147.2|8147.2|8153.74|8153.74|8133.65|8133.65|0
1616159100000|2021-03-19 13:05:00|8145.82|8145.82|8142.52|8142.52|8147.26|8147.26|8140.18|8140.18|0
1616159400000|2021-03-19 13:10:00|8141.9|8141.9|8130.18|8130.18|8142.11|8142.11|8130.18|8130.18|0
1616159700000|2021-03-19 13:15:00|8131.56|8131.56|8135.28|8135.28|8138.03|8138.03|8131.56|8131.56|0
1616160000000|2021-03-19 13:20:00|8135.16|8135.16|8120.65|8120.65|8135.16|8135.16|8120.59|8120.59|0
1616160300000|2021-03-19 13:25:00|8118.77|8118.77|8110.51|8110.51|8123.61|8123.61|8110.51|8110.51|0
1616160600000|2021-03-19 13:30:00|8109.13|8109.13|8088.78|8088.78|8115.47|8115.47|8088.78|8088.78|0
1616160900000|2021-03-19 13:35:00|8088.89|8088.89|8066.54|8066.54|8089.31|8089.31|8066.12|8066.12|0
1616161200000|2021-03-19 13:40:00|8065.91|8065.91|8050.31|8050.31|8065.91|8065.91|8039.15|8039.15|0
1616161500000|2021-03-19 13:45:00|8049.45|8049.45|8030.8|8030.8|8050.49|8050.49|8030.8|8030.8|0
1616161800000|2021-03-19 13:50:00|8031.43|8031.43|8071.71|8071.71|8079.11|8079.11|8031.43|8031.43|0
1616162100000|2021-03-19 13:55:00|8071.08|8071.08|8063.9|8063.9|8071.08|8071.08|8053.97|8053.97|0
1616162400000|2021-03-19 14:00:00|8062.53|8062.53|8057.65|8057.65|8067.88|8067.88|8055.74|8055.74|0
1616162700000|2021-03-19 14:05:00|8057.53|8057.53|8064.7|8064.7|8064.7|8064.7|8042.45|8042.45|0
1616163000000|2021-03-19 14:10:00|8065.94|8065.94|8056.45|8056.45|8066.25|8066.25|8045.38|8045.38|0
1616163300000|2021-03-19 14:15:00|8057.07|8057.07|8063.55|8063.55|8064.8|8064.8|8053.92|8053.92|0
1616163600000|2021-03-19 14:20:00|8066.93|8066.93|8084.29|8084.29|8084.29|8084.29|8066.93|8066.93|0
1616163900000|2021-03-19 14:25:00|8084.91|8084.91|8072.68|8072.68|8085.33|8085.33|8072.68|8072.68|0
1616164200000|2021-03-19 14:30:00|8073.51|8073.51|8064.8|8064.8|8081.36|8081.36|8052.52|8052.52|0
1616164500000|2021-03-19 14:35:00|8065.43|8065.43|8073.56|8073.56|8073.86|8073.86|8064.81|8064.81|0
1616164800000|2021-03-19 14:40:00|8073.79|8073.79|8075.54|8075.54|8079.12|8079.12|8067.46|8067.46|0
1616165100000|2021-03-19 14:45:00|8076.17|8076.17|8092.71|8092.71|8094.18|8094.18|8076.17|8076.17|0
1616165400000|2021-03-19 14:50:00|8094.09|8094.09|8106.49|8106.49|8108.84|8108.84|8094.09|8094.09|0
1616165700000|2021-03-19 14:55:00|8106.43|8106.43|8100.21|8100.21|8106.43|8106.43|8095.52|8095.52|0
1616166000000|2021-03-19 15:00:00|8100.63|8100.63|8092.56|8092.56|8108.32|8108.32|8092.56|8092.56|0
1616166300000|2021-03-19 15:05:00|8092.15|8092.15|8110.94|8110.94|8112.32|8112.32|8092.15|8092.15|0
1616166600000|2021-03-19 15:10:00|8113.7|8113.7|8113.8|8113.8|8117.41|8117.41|8107.68|8107.68|0
1616166900000|2021-03-19 15:15:00|8115.18|8115.18|8123.32|8123.32|8123.94|8123.94|8112.38|8112.38|0
1616167200000|2021-03-19 15:20:00|8122.9|8122.9|8108|8108|8122.9|8122.9|8105.58|8105.58|0
1616167500000|2021-03-19 15:25:00|8109.38|8109.38|8109.45|8109.45|8110|8110|8102.61|8102.61|0
1616167800000|2021-03-19 15:30:00|8108.07|8108.07|8131.53|8131.53|8132.38|8132.38|8108.07|8108.07|0
1616168100000|2021-03-19 15:35:00|8130.15|8130.15|8133.89|8133.89|8135.34|8135.34|8129.52|8129.52|0
1616168400000|2021-03-19 15:40:00|8134.3|8134.3|8138.28|8138.28|8138.28|8138.28|8130.77|8130.77|0
1616168700000|2021-03-19 15:45:00|8139.66|8139.66|8129.27|8129.27|8140.48|8140.48|8129.27|8129.27|0
1616169000000|2021-03-19 15:50:00|8129.33|8129.33|8131.76|8131.76|8132.17|8132.17|8124.86|8124.86|0
1616169300000|2021-03-19 15:55:00|8131.34|8131.34|8130.6|8130.6|8134.53|8134.53|8129.96|8129.96|0
1616169600000|2021-03-19 16:00:00|8131.22|8131.22|8143.2|8143.2|8143.43|8143.43|8129.63|8129.63|0
1616169900000|2021-03-19 16:05:00|8141.82|8141.82|8139.81|8139.81|8144.06|8144.06|8138.98|8138.98|0
1616170200000|2021-03-19 16:10:00|8140.02|8140.02|8127.58|8127.58|8140.02|8140.02|8125.56|8125.56|0
1616170500000|2021-03-19 16:15:00|8127.69|8127.69|8124.98|8124.98|8132.39|8132.39|8124.98|8124.98|0
1616170800000|2021-03-19 16:20:00|8122.23|8122.23|8123.36|8123.36|8126.73|8126.73|8121.28|8121.28|0
1616171100000|2021-03-19 16:25:00|8126.12|8126.12|8123.97|8123.97|8128.34|8128.34|8120.64|8120.64|0
1616594700000|2021-03-24 14:05:00|8126.37|8126.37|8124.06|8124.06|8126.37|8126.37|8122.06|8122.06|0
1616595000000|2021-03-24 14:10:00|8125.44|8125.44|8132.32|8132.32|8135.05|8135.05|8125.03|8125.03|0
1616595300000|2021-03-24 14:15:00|8131.91|8131.91|8125|8125|8133.16|8133.16|8121.15|8121.15|0
1616595600000|2021-03-24 14:20:00|8125.41|8125.41|8124.48|8124.48|8136.34|8136.34|8122.77|8122.77|0
1616595900000|2021-03-24 14:25:00|8127.23|8127.23|8136.88|8136.88|8136.88|8136.88|8124.89|8124.89|0
1616596200000|2021-03-24 14:30:00|8137.3|8137.3|8130.43|8130.43|8137.35|8137.35|8129.39|8129.39|0
1616596500000|2021-03-24 14:35:00|8131.06|8131.06|8142.34|8142.34|8146.61|8146.61|8131.06|8131.06|0
1616596800000|2021-03-24 14:40:00|8145.1|8145.1|8137.85|8137.85|8149.74|8149.74|8137.73|8137.73|0
1616597100000|2021-03-24 14:45:00|8137.43|8137.43|8137.53|8137.53|8140.14|8140.14|8131.37|8131.37|0
1616597400000|2021-03-24 14:50:00|8136.28|8136.28|8134.79|8134.79|8141.94|8141.94|8134.05|8134.05|0
1616597700000|2021-03-24 14:55:00|8135.42|8135.42|8133.37|8133.37|8137.32|8137.32|8129.24|8129.24|0
1616598000000|2021-03-24 15:00:00|8132.96|8132.96|8135.74|8135.74|8140.05|8140.05|8129.7|8129.7|0
1616598300000|2021-03-24 15:05:00|8136.15|8136.15|8135.22|8135.22|8144.42|8144.42|8131.82|8131.82|0
1616598600000|2021-03-24 15:10:00|8135.85|8135.85|8137.48|8137.48|8141.55|8141.55|8135.06|8135.06|0
1616598900000|2021-03-24 15:15:00|8137.6|8137.6|8129.31|8129.31|8141.94|8141.94|8126.27|8126.27|0
1616599200000|2021-03-24 15:20:00|8130.69|8130.69|8132.92|8132.92|8136.37|8136.37|8125.41|8125.41|0
1616599500000|2021-03-24 15:25:00|8131.55|8131.55|8134.7|8134.7|8137.84|8137.84|8130.49|8130.49|0
1616599800000|2021-03-24 15:30:00|8135.95|8135.95|8139.64|8139.64|8143.7|8143.7|8135.95|8135.95|0
1616600100000|2021-03-24 15:35:00|8142.17|8142.17|8142.35|8142.35|8145.9|8145.9|8141.56|8141.56|0
1616600400000|2021-03-24 15:40:00|8143.73|8143.73|8140.35|8140.35|8147.77|8147.77|8138.85|8138.85|0
1616600700000|2021-03-24 15:45:00|8140.97|8140.97|8143.63|8143.63|8144.26|8144.26|8140.58|8140.58|0
1616601000000|2021-03-24 15:50:00|8144.26|8144.26|8140.68|8140.68|8144.89|8144.89|8139.16|8139.16|0
1616601300000|2021-03-24 15:55:00|8141.09|8141.09|8137.69|8137.69|8144.13|8144.13|8137.69|8137.69|0
1616601600000|2021-03-24 16:00:00|8138.11|8138.11|8140.1|8140.1|8142.01|8142.01|8138.11|8138.11|0
1616601900000|2021-03-24 16:05:00|8139.48|8139.48|8151.42|8151.42|8151.42|8151.42|8136.44|8136.44|0
1616602200000|2021-03-24 16:10:00|8151.83|8151.83|8148.77|8148.77|8152.25|8152.25|8147.18|8147.18|0
1616602500000|2021-03-24 16:15:00|8150.03|8150.03|8149.96|8149.96|8151.67|8151.67|8146.36|8146.36|0
1616602800000|2021-03-24 16:20:00|8151.21|8151.21|8145.49|8145.49|8152.07|8152.07|8145.49|8145.49|0
1616603100000|2021-03-24 16:25:00|8145.38|8145.38|8143.29|8143.29|8151.88|8151.88|8142.33|8142.33|0
1616660100000|2021-03-25 08:15:00|8092.05|8092.05|8120.78|8120.78|8120.99|8120.99|8090.5|8090.5|0
1616660400000|2021-03-25 08:20:00|8122.16|8122.16|8132.63|8132.63|8132.63|8132.63|8119.37|8119.37|0
1616660700000|2021-03-25 08:25:00|8135.38|8135.38|8135.38|8135.38|8148.98|8148.98|8135.31|8135.31|0
1616661000000|2021-03-25 08:30:00|8134|8134|8146.76|8146.76|8149.57|8149.57|8134|8134|0
1616661300000|2021-03-25 08:35:00|8147.38|8147.38|8173.03|8173.03|8173.03|8173.03|8147.38|8147.38|0
1616661600000|2021-03-25 08:40:00|8173.66|8173.66|8194.38|8194.38|8194.38|8194.38|8173.66|8173.66|0
1616661900000|2021-03-25 08:45:00|8196.26|8196.26|8192.64|8192.64|8197.43|8197.43|8185.74|8185.74|0
1616662200000|2021-03-25 08:50:00|8192.75|8192.75|8190.29|8190.29|8193.68|8193.68|8183.58|8183.58|0
1616662500000|2021-03-25 08:55:00|8191.12|8191.12|8173.35|8173.35|8193.61|8193.61|8173.35|8173.35|0
1616662800000|2021-03-25 09:00:00|8174.73|8174.73|8176.26|8176.26|8176.26|8176.26|8165.89|8165.89|0
1616663100000|2021-03-25 09:05:00|8178.46|8178.46|8179.81|8179.81|8183.51|8183.51|8174.58|8174.58|0
1616663400000|2021-03-25 09:10:00|8178.44|8178.44|8169.5|8169.5|8180.64|8180.64|8162.84|8162.84|0
1616663700000|2021-03-25 09:15:00|8169.91|8169.91|8167.49|8167.49|8170.54|8170.54|8164.86|8164.86|0
1616664000000|2021-03-25 09:20:00|8168.12|8168.12|8160.96|8160.96|8168.53|8168.53|8157.44|8157.44|0
1616664300000|2021-03-25 09:25:00|8162.34|8162.34|8156.61|8156.61|8162.34|8162.34|8156.61|8156.61|0
1616664600000|2021-03-25 09:30:00|8155.98|8155.98|8144.22|8144.22|8155.98|8155.98|8143.58|8143.58|0
1616664900000|2021-03-25 09:35:00|8143.59|8143.59|8143.48|8143.48|8143.59|8143.59|8134.44|8134.44|0
1616665200000|2021-03-25 09:40:00|8144.86|8144.86|8143.67|8143.67|8147.54|8147.54|8143|8143|0
1616665500000|2021-03-25 09:45:00|8142.02|8142.02|8143.51|8143.51|8144.76|8144.76|8138.83|8138.83|0
1616665800000|2021-03-25 09:50:00|8144.76|8144.76|8145|8145|8149.18|8149.18|8140.57|8140.57|0
1616666100000|2021-03-25 09:55:00|8143.62|8143.62|8151.48|8151.48|8151.48|8151.48|8143.62|8143.62|0
1616666400000|2021-03-25 10:00:00|8152.86|8152.86|8163.36|8163.36|8163.36|8163.36|8152.86|8152.86|0
1616666700000|2021-03-25 10:05:00|8163.47|8163.47|8165.22|8165.22|8167.14|8167.14|8163.47|8163.47|0
1616667000000|2021-03-25 10:10:00|8164.8|8164.8|8159.18|8159.18|8164.8|8164.8|8158.56|8158.56|0
1616667300000|2021-03-25 10:15:00|8159.07|8159.07|8155.01|8155.01|8162.69|8162.69|8153.46|8153.46|0
1616667600000|2021-03-25 10:20:00|8154.6|8154.6|8154.83|8154.83|8155.64|8155.64|8151.43|8151.43|0
1616667900000|2021-03-25 10:25:00|8154.41|8154.41|8147.4|8147.4|8155.04|8155.04|8145.4|8145.4|0
1616668200000|2021-03-25 10:30:00|8147.24|8147.24|8143.69|8143.69|8147.24|8147.24|8138.19|8138.19|0
1616668500000|2021-03-25 10:35:00|8144.1|8144.1|8146.99|8146.99|8148.99|8148.99|8142.99|8142.99|0
1616668800000|2021-03-25 10:40:00|8148.37|8148.37|8147.37|8147.37|8148.45|8148.45|8144.88|8144.88|0
1616669100000|2021-03-25 10:45:00|8147.99|8147.99|8151.36|8151.36|8151.36|8151.36|8147.18|8147.18|0
1616669400000|2021-03-25 10:50:00|8150.95|8150.95|8153.26|8153.26|8153.37|8153.37|8150.95|8150.95|0
1616669700000|2021-03-25 10:55:00|8153.68|8153.68|8158.8|8158.8|8158.8|8158.8|8153.68|8153.68|0
1616670000000|2021-03-25 11:00:00|8158.28|8158.28|8158.21|8158.21|8162.07|8162.07|8156.42|8156.42|0
1616670300000|2021-03-25 11:05:00|8158.1|8158.1|8162.03|8162.03|8162.03|8162.03|8156.43|8156.43|0
1616670600000|2021-03-25 11:10:00|8162.44|8162.44|8168.75|8168.75|8168.75|8168.75|8162.44|8162.44|0
1616670900000|2021-03-25 11:15:00|8168.12|8168.12|8160.57|8160.57|8168.12|8168.12|8160.44|8160.44|0
1616671200000|2021-03-25 11:20:00|8161.95|8161.95|8160.07|8160.07|8167.95|8167.95|8157.94|8157.94|0
1616671500000|2021-03-25 11:25:00|8160.7|8160.7|8154.78|8154.78|8160.7|8160.7|8148.37|8148.37|0
1616671800000|2021-03-25 11:30:00|8156.15|8156.15|8142.56|8142.56|8156.15|8156.15|8142.56|8142.56|0
1616672100000|2021-03-25 11:35:00|8142.51|8142.51|8134.19|8134.19|8142.51|8142.51|8129.62|8129.62|0
1616672400000|2021-03-25 11:40:00|8132.81|8132.81|8127.73|8127.73|8134.67|8134.67|8123.91|8123.91|0
1616672700000|2021-03-25 11:45:00|8127.31|8127.31|8127.31|8127.31|8128.69|8128.69|8120.7|8120.7|0
1616673000000|2021-03-25 11:50:00|8126.68|8126.68|8102.95|8102.95|8126.68|8126.68|8098.95|8098.95|0
1616673300000|2021-03-25 11:55:00|8104.05|8104.05|8092.75|8092.75|8109.59|8109.59|8092.63|8092.63|0
1616673600000|2021-03-25 12:00:00|8093.16|8093.16|8092.18|8092.18|8093.79|8093.79|8077.2|8077.2|0
1616673900000|2021-03-25 12:05:00|8091.55|8091.55|8104.36|8104.36|8104.36|8104.36|8085.63|8085.63|0
1616674200000|2021-03-25 12:10:00|8102.98|8102.98|8094.43|8094.43|8103.39|8103.39|8093.58|8093.58|0
1616674500000|2021-03-25 12:15:00|8094.85|8094.85|8091.22|8091.22|8096.28|8096.28|8085.63|8085.63|0
1616674800000|2021-03-25 12:20:00|8093.01|8093.01|8111.68|8111.68|8123.05|8123.05|8090.86|8090.86|0
1616675100000|2021-03-25 12:25:00|8112.3|8112.3|8107.71|8107.71|8122.08|8122.08|8107.71|8107.71|0
1616675400000|2021-03-25 12:30:00|8109.78|8109.78|8110.79|8110.79|8112.57|8112.57|8103.94|8103.94|0
1616675700000|2021-03-25 12:35:00|8109.41|8109.41|8096.68|8096.68|8109.41|8109.41|8096.23|8096.23|0
1616676000000|2021-03-25 12:40:00|8095.31|8095.31|8087.72|8087.72|8095.31|8095.31|8083.1|8083.1|0
1616676300000|2021-03-25 12:45:00|8087.31|8087.31|8106.05|8106.05|8106.79|8106.79|8087.14|8087.14|0
1616676600000|2021-03-25 12:50:00|8106.47|8106.47|8103.1|8103.1|8106.47|8106.47|8098.07|8098.07|0
1616676900000|2021-03-25 12:55:00|8105.85|8105.85|8102.53|8102.53|8105.85|8105.85|8099.26|8099.26|0
1616677200000|2021-03-25 13:00:00|8101.91|8101.91|8110.28|8110.28|8112.68|8112.68|8100.3|8100.3|0
1616677500000|2021-03-25 13:05:00|8108.9|8108.9|8101.1|8101.1|8111.4|8111.4|8099.72|8099.72|0
1616677800000|2021-03-25 13:10:00|8101.33|8101.33|8107.12|8107.12|8107.12|8107.12|8100.15|8100.15|0
1616678100000|2021-03-25 13:15:00|8108.38|8108.38|8102.19|8102.19|8108.38|8108.38|8101.77|8101.77|0
1616678400000|2021-03-25 13:20:00|8103.44|8103.44|8113.36|8113.36|8115.37|8115.37|8103.44|8103.44|0
1616678700000|2021-03-25 13:25:00|8112.72|8112.72|8109.99|8109.99|8115.07|8115.07|8106.73|8106.73|0
1616679000000|2021-03-25 13:30:00|8110.11|8110.11|8107.32|8107.32|8125.66|8125.66|8106.13|8106.13|0
1616679300000|2021-03-25 13:35:00|8105.94|8105.94|8113.31|8113.31|8128.79|8128.79|8105.94|8105.94|0
1616679600000|2021-03-25 13:40:00|8114.68|8114.68|8128.56|8128.56|8128.56|8128.56|8114.68|8114.68|0
1616679900000|2021-03-25 13:45:00|8131.32|8131.32|8129.04|8129.04|8133.24|8133.24|8124.52|8124.52|0
1616680200000|2021-03-25 13:50:00|8128.63|8128.63|8113.05|8113.05|8130.01|8130.01|8107.87|8107.87|0
1616680500000|2021-03-25 13:55:00|8112.63|8112.63|8110.94|8110.94|8112.63|8112.63|8103.6|8103.6|0
1616680800000|2021-03-25 14:00:00|8112.32|8112.32|8117.79|8117.79|8126.27|8126.27|8107.01|8107.01|0
1616681100000|2021-03-25 14:05:00|8118.21|8118.21|8119.44|8119.44|8119.55|8119.55|8108.2|8108.2|0
1616681400000|2021-03-25 14:10:00|8119.55|8119.55|8125.38|8125.38|8130.23|8130.23|8118.51|8118.51|0
1616681700000|2021-03-25 14:15:00|8124.75|8124.75|8112.42|8112.42|8124.75|8124.75|8106.98|8106.98|0
1616682000000|2021-03-25 14:20:00|8113.46|8113.46|8117.69|8117.69|8120.52|8120.52|8111.29|8111.29|0
1616682300000|2021-03-25 14:25:00|8117.46|8117.46|8111.9|8111.9|8119.31|8119.31|8111.9|8111.9|0
1616682600000|2021-03-25 14:30:00|8111.78|8111.78|8119.69|8119.69|8127.78|8127.78|8109.58|8109.58|0
1616682900000|2021-03-25 14:35:00|8116.93|8116.93|8122.47|8122.47|8128.57|8128.57|8112.73|8112.73|0
1616683200000|2021-03-25 14:40:00|8121.85|8121.85|8118.43|8118.43|8122.7|8122.7|8116.07|8116.07|0
1616683500000|2021-03-25 14:45:00|8117.05|8117.05|8103.86|8103.86|8120.51|8120.51|8101.72|8101.72|0
1616683800000|2021-03-25 14:50:00|8103.63|8103.63|8087.15|8087.15|8103.96|8103.96|8086.5|8086.5|0
1616684100000|2021-03-25 14:55:00|8086.73|8086.73|8105.21|8105.21|8106.46|8106.46|8086.73|8086.73|0
1616684400000|2021-03-25 15:00:00|8105.31|8105.31|8098.69|8098.69|8107.73|8107.73|8093|8093|0
1616684700000|2021-03-25 15:05:00|8098.06|8098.06|8105.93|8105.93|8109.5|8109.5|8096.68|8096.68|0
1616685000000|2021-03-25 15:10:00|8105.3|8105.3|8118.32|8118.32|8123.49|8123.49|8102.06|8102.06|0
1616685300000|2021-03-25 15:15:00|8117.9|8117.9|8123.27|8123.27|8126.6|8126.6|8117.9|8117.9|0
1616685600000|2021-03-25 15:20:00|8122.44|8122.44|8132.99|8132.99|8136.78|8136.78|8122.44|8122.44|0
1616685900000|2021-03-25 15:25:00|8132.25|8132.25|8147.21|8147.21|8147.21|8147.21|8129.08|8129.08|0
1616686200000|2021-03-25 15:30:00|8148.04|8148.04|8161.78|8161.78|8162.57|8162.57|8148.04|8148.04|0
1616686500000|2021-03-25 15:35:00|8160.4|8160.4|8176.74|8176.74|8176.85|8176.85|8160.11|8160.11|0
1616686800000|2021-03-25 15:40:00|8176.32|8176.32|8170.62|8170.62|8182.2|8182.2|8170.51|8170.51|0
1616687100000|2021-03-25 15:45:00|8169.38|8169.38|8185.22|8185.22|8188.21|8188.21|8164.09|8164.09|0
1616687400000|2021-03-25 15:50:00|8184.81|8184.81|8194.47|8194.47|8194.47|8194.47|8182.8|8182.8|0
1616687700000|2021-03-25 15:55:00|8195.09|8195.09|8196.18|8196.18|8200.97|8200.97|8195.09|8195.09|0
1616688000000|2021-03-25 16:00:00|8195.55|8195.55|8200.37|8200.37|8205.16|8205.16|8195.03|8195.03|0
1616688300000|2021-03-25 16:05:00|8200.43|8200.43|8197.11|8197.11|8200.43|8200.43|8195.39|8195.39|0
1616688600000|2021-03-25 16:10:00|8197.22|8197.22|8192.57|8192.57|8199.6|8199.6|8192.57|8192.57|0
1616688900000|2021-03-25 16:15:00|8193.61|8193.61|8198.24|8198.24|8199.72|8199.72|8193.6|8193.6|0
1616689200000|2021-03-25 16:20:00|8198.3|8198.3|8208.57|8208.57|8208.57|8208.57|8198.18|8198.18|0
1616689500000|2021-03-25 16:25:00|8208.15|8208.15|8213.72|8213.72|8215.41|8215.41|8207.36|8207.36|0
1616746500000|2021-03-26 08:15:00|8276.45|8276.45|8286.49|8286.49|8289.31|8289.31|8276.45|8276.45|0
1616746800000|2021-03-26 08:20:00|8286.08|8286.08|8300.47|8300.47|8306.44|8306.44|8284.7|8284.7|0
1616747100000|2021-03-26 08:25:00|8300.05|8300.05|8294.64|8294.64|8300.53|8300.53|8289.11|8289.11|0
1616747400000|2021-03-26 08:30:00|8294.23|8294.23|8285.43|8285.43|8298.77|8298.77|8285.43|8285.43|0
1616747700000|2021-03-26 08:35:00|8285.54|8285.54|8273.66|8273.66|8285.54|8285.54|8269.08|8269.08|0
1616748000000|2021-03-26 08:40:00|8274.29|8274.29|8281.02|8281.02|8284.9|8284.9|8274.29|8274.29|0
1616748300000|2021-03-26 08:45:00|8282.39|8282.39|8284.78|8284.78|8284.78|8284.78|8276.31|8276.31|0
1616748600000|2021-03-26 08:50:00|8283.4|8283.4|8279.68|8279.68|8284.66|8284.66|8277.25|8277.25|0
1616748900000|2021-03-26 08:55:00|8278.3|8278.3|8273.93|8273.93|8279.68|8279.68|8272.89|8272.89|0
1616749200000|2021-03-26 09:00:00|8272.89|8272.89|8287.36|8287.36|8287.36|8287.36|8270.57|8270.57|0
1616749500000|2021-03-26 09:05:00|8287.57|8287.57|8272.45|8272.45|8287.57|8287.57|8272.45|8272.45|0
1616749800000|2021-03-26 09:10:00|8271.62|8271.62|8266.6|8266.6|8271.62|8271.62|8266.34|8266.34|0
1616750100000|2021-03-26 09:15:00|8266.48|8266.48|8271.6|8271.6|8271.6|8271.6|8259.07|8259.07|0
1616750400000|2021-03-26 09:20:00|8271.18|8271.18|8274.11|8274.11|8274.11|8274.11|8263.48|8263.48|0
1616750700000|2021-03-26 09:25:00|8272.73|8272.73|8272.15|8272.15|8274.63|8274.63|8270.5|8270.5|0
1616751000000|2021-03-26 09:30:00|8271.74|8271.74|8264.63|8264.63|8271.74|8271.74|8263.38|8263.38|0
1616751300000|2021-03-26 09:35:00|8263.39|8263.39|8266.23|8266.23|8266.23|8266.23|8261.11|8261.11|0
1616751600000|2021-03-26 09:40:00|8267.61|8267.61|8270.67|8270.67|8270.67|8270.67|8264.56|8264.56|0
1616751900000|2021-03-26 09:45:00|8271.5|8271.5|8271.3|8271.3|8274.76|8274.76|8269.29|8269.29|0
1616752200000|2021-03-26 09:50:00|8270.67|8270.67|8269.29|8269.29|8272.54|8272.54|8268.83|8268.83|0
1616752500000|2021-03-26 09:55:00|8268.88|8268.88|8269.91|8269.91|8274.11|8274.11|8268.05|8268.05|0
1616752800000|2021-03-26 10:00:00|8270.14|8270.14|8259.07|8259.07|8270.78|8270.78|8258.53|8258.53|0
1616753100000|2021-03-26 10:05:00|8258.44|8258.44|8250.49|8250.49|8258.44|8258.44|8244.33|8244.33|0
1616753400000|2021-03-26 10:10:00|8250.07|8250.07|8258.08|8258.08|8258.08|8258.08|8249.32|8249.32|0
1616753700000|2021-03-26 10:15:00|8258.03|8258.03|8257.59|8257.59|8260.03|8260.03|8256.12|8256.12|0
1616754000000|2021-03-26 10:20:00|8259.46|8259.46|8262.42|8262.42|8262.42|8262.42|8258.21|8258.21|0
1616754300000|2021-03-26 10:25:00|8262.53|8262.53|8264.95|8264.95|8270.62|8270.62|8261.57|8261.57|0
1616754600000|2021-03-26 10:30:00|8264.72|8264.72|8255.83|8255.83|8264.72|8264.72|8254.66|8254.66|0
1616754900000|2021-03-26 10:35:00|8254.45|8254.45|8242.74|8242.74|8257.2|8257.2|8242.32|8242.32|0
1616755200000|2021-03-26 10:40:00|8243.56|8243.56|8231.88|8231.88|8244.19|8244.19|8231.88|8231.88|0
1616755500000|2021-03-26 10:45:00|8229.12|8229.12|8242.87|8242.87|8244.25|8244.25|8224.99|8224.99|0
1616755800000|2021-03-26 10:50:00|8242.99|8242.99|8255.57|8255.57|8255.57|8255.57|8242.16|8242.16|0
1616756100000|2021-03-26 10:55:00|8255.15|8255.15|8260.18|8260.18|8260.18|8260.18|8254.4|8254.4|0
1616756400000|2021-03-26 11:00:00|8261.01|8261.01|8264.06|8264.06|8266.88|8266.88|8261.01|8261.01|0
1616756700000|2021-03-26 11:05:00|8264.68|8264.68|8268.98|8268.98|8270.06|8270.06|8263.94|8263.94|0
1616757000000|2021-03-26 11:10:00|8269.21|8269.21|8262.75|8262.75|8271.83|8271.83|8259.99|8259.99|0
1616757300000|2021-03-26 11:15:00|8262.63|8262.63|8264.86|8264.86|8264.86|8264.86|8259.12|8259.12|0
1616757600000|2021-03-26 11:20:00|8264.98|8264.98|8270.66|8270.66|8270.66|8270.66|8262.33|8262.33|0
1616757900000|2021-03-26 11:25:00|8269.28|8269.28|8273.46|8273.46|8280.36|8280.36|8269.28|8269.28|0
1616758200000|2021-03-26 11:30:00|8273.69|8273.69|8275.33|8275.33|8275.33|8275.33|8270.7|8270.7|0
1616758500000|2021-03-26 11:35:00|8275.95|8275.95|8274.78|8274.78|8278.27|8278.27|8274.78|8274.78|0
1616758800000|2021-03-26 11:40:00|8274.36|8274.36|8276.87|8276.87|8277.17|8277.17|8268.3|8268.3|0
1616759100000|2021-03-26 11:45:00|8277.29|8277.29|8262.7|8262.7|8277.29|8277.29|8262.7|8262.7|0
1616759400000|2021-03-26 11:50:00|8263.53|8263.53|8263.28|8263.28|8263.58|8263.58|8257.92|8257.92|0
1616759700000|2021-03-26 11:55:00|8263.69|8263.69|8266.1|8266.1|8268.54|8268.54|8263.69|8263.69|0
1616760000000|2021-03-26 12:00:00|8267.48|8267.48|8263.72|8263.72|8267.48|8267.48|8263.38|8263.38|0
1616760300000|2021-03-26 12:05:00|8265.1|8265.1|8269.44|8269.44|8269.44|8269.44|8260.35|8260.35|0
1616760600000|2021-03-26 12:10:00|8269.03|8269.03|8268.82|8268.82|8270.61|8270.61|8266.61|8266.61|0
1616760900000|2021-03-26 12:15:00|8269.23|8269.23|8264.27|8264.27|8269.34|8269.34|8264.27|8264.27|0
1616761200000|2021-03-26 12:20:00|8264.38|8264.38|8259.18|8259.18|8264.38|8264.38|8259.18|8259.18|0
1616761500000|2021-03-26 12:25:00|8257.8|8257.8|8256.52|8256.52|8259.15|8259.15|8256.52|8256.52|0
1616761800000|2021-03-26 12:30:00|8256.75|8256.75|8253.97|8253.97|8258.83|8258.83|8253.97|8253.97|0
1616762100000|2021-03-26 12:35:00|8252.59|8252.59|8242.75|8242.75|8254.09|8254.09|8242.75|8242.75|0
1616762400000|2021-03-26 12:40:00|8242.13|8242.13|8241.26|8241.26|8242.87|8242.87|8240.85|8240.85|0
1616762700000|2021-03-26 12:45:00|8239.88|8239.88|8243.81|8243.81|8247.03|8247.03|8237.97|8237.97|0
1616763000000|2021-03-26 12:50:00|8243.92|8243.92|8238.42|8238.42|8243.92|8243.92|8237.93|8237.93|0
1616763300000|2021-03-26 12:55:00|8239.8|8239.8|8253.04|8253.04|8253.36|8253.36|8239.8|8239.8|0
1616763600000|2021-03-26 13:00:00|8252.41|8252.41|8237.73|8237.73|8253.05|8253.05|8237.73|8237.73|0
1616763900000|2021-03-26 13:05:00|8238.14|8238.14|8248.01|8248.01|8249.28|8249.28|8234.56|8234.56|0
1616764200000|2021-03-26 13:10:00|8248.64|8248.64|8243.75|8243.75|8249.68|8249.68|8243.75|8243.75|0
1616764500000|2021-03-26 13:15:00|8243.34|8243.34|8245.23|8245.23|8245.23|8245.23|8238.61|8238.61|0
1616764800000|2021-03-26 13:20:00|8244.82|8244.82|8245.91|8245.91|8247.06|8247.06|8242.94|8242.94|0
1616765100000|2021-03-26 13:25:00|8247.29|8247.29|8246.78|8246.78|8254.01|8254.01|8243.16|8243.16|0
1616765400000|2021-03-26 13:30:00|8248.16|8248.16|8251.06|8251.06|8261.66|8261.66|8248.16|8248.16|0
1616765700000|2021-03-26 13:35:00|8249.68|8249.68|8260.09|8260.09|8260.09|8260.09|8248.63|8248.63|0
1616766000000|2021-03-26 13:40:00|8259.67|8259.67|8260.54|8260.54|8263.09|8263.09|8251.6|8251.6|0
1616766300000|2021-03-26 13:45:00|8260.95|8260.95|8258.23|8258.23|8260.95|8260.95|8251.39|8251.39|0
1616766600000|2021-03-26 13:50:00|8258.64|8258.64|8247.74|8247.74|8258.87|8258.87|8246.36|8246.36|0
1616766900000|2021-03-26 13:55:00|8249.62|8249.62|8253.49|8253.49|8256.24|8256.24|8249.62|8249.62|0
1616767200000|2021-03-26 14:00:00|8253.6|8253.6|8246.58|8246.58|8253.6|8253.6|8244.29|8244.29|0
1616767500000|2021-03-26 14:05:00|8247|8247|8245.86|8245.86|8247.52|8247.52|8241.83|8241.83|0
1616767800000|2021-03-26 14:10:00|8244.38|8244.38|8265.53|8265.53|8265.53|8265.53|8243.01|8243.01|0
1616768100000|2021-03-26 14:15:00|8265.95|8265.95|8266.43|8266.43|8269.74|8269.74|8264.79|8264.79|0
1616768400000|2021-03-26 14:20:00|8266.02|8266.02|8276.43|8276.43|8276.43|8276.43|8263.6|8263.6|0
1616768700000|2021-03-26 14:25:00|8276.54|8276.54|8276.85|8276.85|8278.42|8278.42|8271.23|8271.23|0
1616769000000|2021-03-26 14:30:00|8278.23|8278.23|8279.48|8279.48|8282.13|8282.13|8276.34|8276.34|0
1616769300000|2021-03-26 14:35:00|8278.86|8278.86|8269.94|8269.94|8279.55|8279.55|8269.53|8269.53|0
1616769600000|2021-03-26 14:40:00|8270.05|8270.05|8273.64|8273.64|8282.42|8282.42|8270.05|8270.05|0
1616769900000|2021-03-26 14:45:00|8273.01|8273.01|8244.61|8244.61|8274.39|8274.39|8244.61|8244.61|0
1616770200000|2021-03-26 14:50:00|8243.98|8243.98|8243.68|8243.68|8249.41|8249.41|8241.01|8241.01|0
1616770500000|2021-03-26 14:55:00|8238.17|8238.17|8239.26|8239.26|8241.56|8241.56|8233.73|8233.73|0
1616770800000|2021-03-26 15:00:00|8240.46|8240.46|8235.76|8235.76|8243.87|8243.87|8233.8|8233.8|0
1616771100000|2021-03-26 15:05:00|8233.75|8233.75|8233.41|8233.41|8237.99|8237.99|8229.96|8229.96|0
1616771400000|2021-03-26 15:10:00|8233|8233|8218.92|8218.92|8233|8233|8217.61|8217.61|0
1616771700000|2021-03-26 15:15:00|8217.54|8217.54|8211.05|8211.05|8219.84|8219.84|8209.16|8209.16|0
1616772000000|2021-03-26 15:20:00|8210.09|8210.09|8208.11|8208.11|8218.16|8218.16|8208.11|8208.11|0
1616772300000|2021-03-26 15:25:00|8208.52|8208.52|8213.09|8213.09|8213.09|8213.09|8204.95|8204.95|0
1616772600000|2021-03-26 15:30:00|8213.2|8213.2|8210.17|8210.17|8214.45|8214.45|8208.53|8208.53|0
1616772900000|2021-03-26 15:35:00|8211.55|8211.55|8204.22|8204.22|8212.7|8212.7|8204.22|8204.22|0
1616773200000|2021-03-26 15:40:00|8204.63|8204.63|8205.41|8205.41|8208.45|8208.45|8204|8204|0
1616773500000|2021-03-26 15:45:00|8207.41|8207.41|8207.19|8207.19|8211.2|8211.2|8202.24|8202.24|0
1616773800000|2021-03-26 15:50:00|8207.82|8207.82|8200.16|8200.16|8207.82|8207.82|8199.41|8199.41|0
1616774100000|2021-03-26 15:55:00|8199.74|8199.74|8193.85|8193.85|8202.85|8202.85|8193.85|8193.85|0
1616774400000|2021-03-26 16:00:00|8193.22|8193.22|8201.84|8201.84|8203.5|8203.5|8190.74|8190.74|0
1616774700000|2021-03-26 16:05:00|8203.21|8203.21|8224.97|8224.97|8227.06|8227.06|8199.77|8199.77|0
1616775000000|2021-03-26 16:10:00|8225.38|8225.38|8237.72|8237.72|8238.12|8238.12|8225.03|8225.03|0
1616775300000|2021-03-26 16:15:00|8236.34|8236.34|8233.54|8233.54|8238.49|8238.49|8232.57|8232.57|0
1616775600000|2021-03-26 16:20:00|8233.88|8233.88|8235.5|8235.5|8236.81|8236.81|8232.71|8232.71|0
1616775900000|2021-03-26 16:25:00|8235.6|8235.6|8240.74|8240.74|8243.81|8243.81|8229.55|8229.55|0
1617002100000|2021-03-29 07:15:00|8205.17|8205.17|8223.33|8223.33|8223.33|8223.33|8205.17|8205.17|0
1617002400000|2021-03-29 07:20:00|8224.71|8224.71|8234.79|8234.79|8240.06|8240.06|8224.71|8224.71|0
1617002700000|2021-03-29 07:25:00|8236.04|8236.04|8243.15|8243.15|8246.52|8246.52|8236.04|8236.04|0
1617003000000|2021-03-29 07:30:00|8242.73|8242.73|8215.62|8215.62|8242.73|8242.73|8215.62|8215.62|0
1617003300000|2021-03-29 07:35:00|8212.86|8212.86|8203.63|8203.63|8214.34|8214.34|8197.05|8197.05|0
1617003600000|2021-03-29 07:40:00|8202.26|8202.26|8209.2|8209.2|8212.17|8212.17|8199.09|8199.09|0
1617003900000|2021-03-29 07:45:00|8209.61|8209.61|8216.15|8216.15|8216.56|8216.56|8205.75|8205.75|0
1617004200000|2021-03-29 07:50:00|8213.39|8213.39|8226.71|8226.71|8239.39|8239.39|8213.39|8213.39|0
1617004500000|2021-03-29 07:55:00|8226.09|8226.09|8216.78|8216.78|8226.09|8226.09|8215.4|8215.4|0
1617004800000|2021-03-29 08:00:00|8217.6|8217.6|8205.37|8205.37|8220.36|8220.36|8199.66|8199.66|0
1617005100000|2021-03-29 08:05:00|8205.78|8205.78|8199.35|8199.35|8209.03|8209.03|8199.35|8199.35|0
1617005400000|2021-03-29 08:10:00|8198.93|8198.93|8193.95|8193.95|8199.35|8199.35|8191.2|8191.2|0
1617005700000|2021-03-29 08:15:00|8193.54|8193.54|8175.5|8175.5|8193.72|8193.72|8175.5|8175.5|0
1617006000000|2021-03-29 08:20:00|8174.88|8174.88|8186.73|8186.73|8188.18|8188.18|8169.7|8169.7|0
1617006300000|2021-03-29 08:25:00|8185.35|8185.35|8178.65|8178.65|8185.76|8185.76|8173.69|8173.69|0
1617006600000|2021-03-29 08:30:00|8180.02|8180.02|8179.98|8179.98|8180.81|8180.81|8175.97|8175.97|0
1617006900000|2021-03-29 08:35:00|8178.6|8178.6|8169.7|8169.7|8179.98|8179.98|8164.53|8164.53|0
1617007200000|2021-03-29 08:40:00|8171.08|8171.08|8174.33|8174.33|8177.93|8177.93|8169.41|8169.41|0
1617007500000|2021-03-29 08:45:00|8175.57|8175.57|8184.91|8184.91|8184.91|8184.91|8175.57|8175.57|0
1617007800000|2021-03-29 08:50:00|8186.29|8186.29|8190.34|8190.34|8191.79|8191.79|8186.29|8186.29|0
1617008100000|2021-03-29 08:55:00|8189.93|8189.93|8185.2|8185.2|8189.93|8189.93|8184.31|8184.31|0
1617008400000|2021-03-29 09:00:00|8185.83|8185.83|8185.52|8185.52|8186.74|8186.74|8181.1|8181.1|0
1617008700000|2021-03-29 09:05:00|8186.9|8186.9|8190.49|8190.49|8191.12|8191.12|8186.9|8186.9|0
1617009000000|2021-03-29 09:10:00|8191.87|8191.87|8198.13|8198.13|8199.51|8199.51|8191.87|8191.87|0
1617009300000|2021-03-29 09:15:00|8196.75|8196.75|8196|8196|8196.75|8196.75|8193.66|8193.66|0
1617009600000|2021-03-29 09:20:00|8196.83|8196.83|8203.67|8203.67|8203.67|8203.67|8195.09|8195.09|0
1617009900000|2021-03-29 09:25:00|8203.26|8203.26|8195.69|8195.69|8203.37|8203.37|8195.69|8195.69|0
1617010200000|2021-03-29 09:30:00|8196.1|8196.1|8202.23|8202.23|8205.21|8205.21|8195.06|8195.06|0
1617010500000|2021-03-29 09:35:00|8203.61|8203.61|8200.4|8200.4|8204.36|8204.36|8198.38|8198.38|0
1617010800000|2021-03-29 09:40:00|8200.29|8200.29|8193.68|8193.68|8200.29|8200.29|8193.68|8193.68|0
1617011100000|2021-03-29 09:45:00|8192.43|8192.43|8193.05|8193.05|8194.52|8194.52|8189.9|8189.9|0
1617011400000|2021-03-29 09:50:00|8193.16|8193.16|8209.45|8209.45|8210.69|8210.69|8193.16|8193.16|0
1617011700000|2021-03-29 09:55:00|8209.87|8209.87|8212.63|8212.63|8213.38|8213.38|8206.28|8206.28|0
1617012000000|2021-03-29 10:00:00|8211.25|8211.25|8213.15|8213.15|8213.51|8213.51|8209.76|8209.76|0
1617012300000|2021-03-29 10:05:00|8213.04|8213.04|8217.46|8217.46|8219.26|8219.26|8212.63|8212.63|0
1617012600000|2021-03-29 10:10:00|8218.29|8218.29|8225.43|8225.43|8225.43|8225.43|8218.29|8218.29|0
1617012900000|2021-03-29 10:15:00|8226.8|8226.8|8225.14|8225.14|8227.56|8227.56|8225.03|8225.03|0
1617013200000|2021-03-29 10:20:00|8224.72|8224.72|8224.11|8224.11|8227.89|8227.89|8224.11|8224.11|0
1617013500000|2021-03-29 10:25:00|8225.49|8225.49|8225.84|8225.84|8228.14|8228.14|8224.06|8224.06|0
1617013800000|2021-03-29 10:30:00|8225.72|8225.72|8212.15|8212.15|8225.72|8225.72|8212.15|8212.15|0
1617014100000|2021-03-29 10:35:00|8211.53|8211.53|8216.4|8216.4|8216.63|8216.63|8209.8|8209.8|0
1617014400000|2021-03-29 10:40:00|8216.81|8216.81|8219.11|8219.11|8221.11|8221.11|8216.81|8216.81|0
1617014700000|2021-03-29 10:45:00|8220.49|8220.49|8229.36|8229.36|8229.36|8229.36|8220.49|8220.49|0
1617015000000|2021-03-29 10:50:00|8227.98|8227.98|8231.51|8231.51|8233.12|8233.12|8226.6|8226.6|0
1617015300000|2021-03-29 10:55:00|8232.89|8232.89|8224.26|8224.26|8235.03|8235.03|8224.26|8224.26|0
1617015600000|2021-03-29 11:00:00|8222.85|8222.85|8224.03|8224.03|8226.35|8226.35|8220.51|8220.51|0
1617015900000|2021-03-29 11:05:00|8225.41|8225.41|8227.69|8227.69|8228.68|8228.68|8225.41|8225.41|0
1617016200000|2021-03-29 11:10:00|8227.97|8227.97|8230.14|8230.14|8234.97|8234.97|8227.97|8227.97|0
1617016500000|2021-03-29 11:15:00|8229.73|8229.73|8229.82|8229.82|8232.83|8232.83|8228.9|8228.9|0
1617016800000|2021-03-29 11:20:00|8231.2|8231.2|8224.95|8224.95|8231.2|8231.2|8223.79|8223.79|0
1617017100000|2021-03-29 11:25:00|8225.06|8225.06|8220.63|8220.63|8225.06|8225.06|8220.63|8220.63|0
1617017400000|2021-03-29 11:30:00|8221.05|8221.05|8219.6|8219.6|8221.05|8221.05|8219.6|8219.6|0
1617017700000|2021-03-29 11:35:00|8220.98|8220.98|8208.85|8208.85|8221.4|8221.4|8208.85|8208.85|0
1617018000000|2021-03-29 11:40:00|8208.74|8208.74|8211.69|8211.69|8211.69|8211.69|8203.78|8203.78|0
1617018300000|2021-03-29 11:45:00|8211.27|8211.27|8212.2|8212.2|8214.95|8214.95|8205.16|8205.16|0
1617018600000|2021-03-29 11:50:00|8212.09|8212.09|8211.05|8211.05|8212.09|8212.09|8208.59|8208.59|0
1617018900000|2021-03-29 11:55:00|8210.84|8210.84|8208.13|8208.13|8210.84|8210.84|8204.43|8204.43|0
1617019200000|2021-03-29 12:00:00|8208.55|8208.55|8207.37|8207.37|8208.55|8208.55|8206.24|8206.24|0
1617019500000|2021-03-29 12:05:00|8208.19|8208.19|8202.42|8202.42|8208.19|8208.19|8201.89|8201.89|0
1617019800000|2021-03-29 12:10:00|8202.97|8202.97|8203.95|8203.95|8208.08|8208.08|8202.34|8202.34|0
1617020100000|2021-03-29 12:15:00|8204.58|8204.58|8199.11|8199.11|8205.7|8205.7|8197.62|8197.62|0
1617020400000|2021-03-29 12:20:00|8200.49|8200.49|8190.01|8190.01|8202.58|8202.58|8184.48|8184.48|0
1617020700000|2021-03-29 12:25:00|8191.05|8191.05|8195.05|8195.05|8195.05|8195.05|8188.99|8188.99|0
1617021000000|2021-03-29 12:30:00|8194.42|8194.42|8196.23|8196.23|8196.32|8196.32|8192.19|8192.19|0
1617021300000|2021-03-29 12:35:00|8195.6|8195.6|8197.4|8197.4|8197.4|8197.4|8193.81|8193.81|0
1617021600000|2021-03-29 12:40:00|8195.9|8195.9|8193.78|8193.78|8199.02|8199.02|8193.78|8193.78|0
1617021900000|2021-03-29 12:45:00|8192.4|8192.4|8190.49|8190.49|8192.52|8192.52|8188.07|8188.07|0
1617022200000|2021-03-29 12:50:00|8191.87|8191.87|8189.53|8189.53|8197.38|8197.38|8189.42|8189.42|0
1617022500000|2021-03-29 12:55:00|8190.91|8190.91|8194.41|8194.41|8195.04|8195.04|8190.91|8190.91|0
1617022800000|2021-03-29 13:00:00|8191.66|8191.66|8190.15|8190.15|8191.66|8191.66|8188.49|8188.49|0
1617023100000|2021-03-29 13:05:00|8190.56|8190.56|8186.64|8186.64|8190.56|8190.56|8185.1|8185.1|0
1617023400000|2021-03-29 13:10:00|8188.02|8188.02|8181.66|8181.66|8189.69|8189.69|8181.66|8181.66|0
1617023700000|2021-03-29 13:15:00|8181.43|8181.43|8180.97|8180.97|8181.43|8181.43|8179.4|8179.4|0
1617024000000|2021-03-29 13:20:00|8181.38|8181.38|8183.03|8183.03|8185.33|8185.33|8181.38|8181.38|0
1617024300000|2021-03-29 13:25:00|8182.91|8182.91|8184.97|8184.97|8185.68|8185.68|8179.18|8179.18|0
1617024600000|2021-03-29 13:30:00|8185.08|8185.08|8193.33|8193.33|8200.66|8200.66|8179.69|8179.69|0
1617024900000|2021-03-29 13:35:00|8192.91|8192.91|8197.02|8197.02|8202.72|8202.72|8189.54|8189.54|0
1617025200000|2021-03-29 13:40:00|8196.61|8196.61|8205.76|8205.76|8206.03|8206.03|8192.74|8192.74|0
1617025500000|2021-03-29 13:45:00|8203|8203|8201.36|8201.36|8213.41|8213.41|8201.36|8201.36|0
1617025800000|2021-03-29 13:50:00|8202.74|8202.74|8199.09|8199.09|8203.75|8203.75|8197.63|8197.63|0
1617026100000|2021-03-29 13:55:00|8197.71|8197.71|8204.56|8204.56|8210.07|8210.07|8196.33|8196.33|0
1617026400000|2021-03-29 14:00:00|8203.18|8203.18|8220.25|8220.25|8220.87|8220.87|8201.21|8201.21|0
1617026700000|2021-03-29 14:05:00|8217.49|8217.49|8207.8|8207.8|8217.49|8217.49|8204.76|8204.76|0
1617027000000|2021-03-29 14:10:00|8206.42|8206.42|8210.72|8210.72|8214.29|8214.29|8203.23|8203.23|0
1617027300000|2021-03-29 14:15:00|8210.09|8210.09|8212.23|8212.23|8213.61|8213.61|8205.88|8205.88|0
1617027600000|2021-03-29 14:20:00|8212.18|8212.18|8201.45|8201.45|8213.34|8213.34|8201.45|8201.45|0
1617027900000|2021-03-29 14:25:00|8202.83|8202.83|8196.61|8196.61|8203.65|8203.65|8196.61|8196.61|0
1617028200000|2021-03-29 14:30:00|8196.2|8196.2|8195.72|8195.72|8203.51|8203.51|8195.72|8195.72|0
1617028500000|2021-03-29 14:35:00|8194.34|8194.34|8196.86|8196.86|8203.35|8203.35|8192.75|8192.75|0
1617028800000|2021-03-29 14:40:00|8196.51|8196.51|8193.05|8193.05|8198.97|8198.97|8192.93|8192.93|0
1617029100000|2021-03-29 14:45:00|8193.27|8193.27|8180.65|8180.65|8193.27|8193.27|8180.65|8180.65|0
1617029400000|2021-03-29 14:50:00|8179.27|8179.27|8170.65|8170.65|8180.65|8180.65|8170.65|8170.65|0
1617029700000|2021-03-29 14:55:00|8170.03|8170.03|8172.21|8172.21|8177.49|8177.49|8167.28|8167.28|0
1617030000000|2021-03-29 15:00:00|8171.8|8171.8|8181.61|8181.61|8182.23|8182.23|8169.14|8169.14|0
1617030300000|2021-03-29 15:05:00|8180.98|8180.98|8181.39|8181.39|8185.39|8185.39|8179.5|8179.5|0
1617030600000|2021-03-29 15:10:00|8181.16|8181.16|8174.27|8174.27|8181.16|8181.16|8169.84|8169.84|0
1617030900000|2021-03-29 15:15:00|8172.9|8172.9|8164.02|8164.02|8173.01|8173.01|8164.02|8164.02|0
1617031200000|2021-03-29 15:20:00|8164.07|8164.07|8162.85|8162.85|8167.21|8167.21|8161.48|8161.48|0
1617031500000|2021-03-29 15:25:00|8164.23|8164.23|8175.51|8175.51|8179.35|8179.35|8164.23|8164.23|0
1617088500000|2021-03-30 07:15:00|8300.27|8300.27|8310.1|8310.1|8313.69|8313.69|8300.27|8300.27|0
1617088800000|2021-03-30 07:20:00|8310.21|8310.21|8311.66|8311.66|8312.95|8312.95|8299.31|8299.31|0
1617089100000|2021-03-30 07:25:00|8315.19|8315.19|8338.66|8338.66|8339.28|8339.28|8313.03|8313.03|0
1617089400000|2021-03-30 07:30:00|8337.41|8337.41|8360.99|8360.99|8371.77|8371.77|8337.41|8337.41|0
1617089700000|2021-03-30 07:35:00|8363.75|8363.75|8363.13|8363.13|8373.64|8373.64|8356.57|8356.57|0
1617090000000|2021-03-30 07:40:00|8364.51|8364.51|8350.4|8350.4|8367.77|8367.77|8350.4|8350.4|0
1617090300000|2021-03-30 07:45:00|8351.23|8351.23|8359.99|8359.99|8361.36|8361.36|8351.01|8351.01|0
1617090600000|2021-03-30 07:50:00|8358.61|8358.61|8354.21|8354.21|8359.99|8359.99|8353.38|8353.38|0
1617090900000|2021-03-30 07:55:00|8353.58|8353.58|8352.69|8352.69|8356.01|8356.01|8351.37|8351.37|0
1617091200000|2021-03-30 08:00:00|8352.28|8352.28|8361.22|8361.22|8361.22|8361.22|8348.27|8348.27|0
1617091500000|2021-03-30 08:05:00|8361.64|8361.64|8370.34|8370.34|8372.07|8372.07|8361.08|8361.08|0
1617091800000|2021-03-30 08:10:00|8371.59|8371.59|8368.21|8368.21|8373.12|8373.12|8366.83|8366.83|0
1617092100000|2021-03-30 08:15:00|8367.79|8367.79|8367.82|8367.82|8367.82|8367.82|8355|8355|0
1617092400000|2021-03-30 08:20:00|8366.44|8366.44|8362.69|8362.69|8366.44|8366.44|8357.18|8357.18|0
1617092700000|2021-03-30 08:25:00|8361.32|8361.32|8370.38|8370.38|8371|8371|8354.76|8354.76|0
1617093000000|2021-03-30 08:30:00|8369.55|8369.55|8367.71|8367.71|8373.84|8373.84|8366.05|8366.05|0
1617093300000|2021-03-30 08:35:00|8366.88|8366.88|8373.02|8373.02|8373.02|8373.02|8357.37|8357.37|0
1617093600000|2021-03-30 08:40:00|8370.27|8370.27|8353.69|8353.69|8370.27|8370.27|8353.69|8353.69|0
1617093900000|2021-03-30 08:45:00|8353.53|8353.53|8355.03|8355.03|8356.53|8356.53|8347.72|8347.72|0
1617094200000|2021-03-30 08:50:00|8353.65|8353.65|8350.17|8350.17|8357.36|8357.36|8350.06|8350.06|0
1617094500000|2021-03-30 08:55:00|8350.58|8350.58|8355.91|8355.91|8358.95|8358.95|8347.82|8347.82|0
1617094800000|2021-03-30 09:00:00|8356.02|8356.02|8345.89|8345.89|8356.46|8356.46|8345.89|8345.89|0
1617095100000|2021-03-30 09:05:00|8347.27|8347.27|8344.78|8344.78|8348.49|8348.49|8343.53|8343.53|0
1617095400000|2021-03-30 09:10:00|8347.53|8347.53|8343.27|8343.27|8347.53|8347.53|8342.2|8342.2|0
1617095700000|2021-03-30 09:15:00|8343.15|8343.15|8341.18|8341.18|8343.16|8343.16|8339.8|8339.8|0
1617096000000|2021-03-30 09:20:00|8339.8|8339.8|8342.22|8342.22|8342.22|8342.22|8335.33|8335.33|0
1617096300000|2021-03-30 09:25:00|8344.98|8344.98|8329.75|8329.75|8346.13|8346.13|8329.75|8329.75|0
1617096600000|2021-03-30 09:30:00|8331.12|8331.12|8333.35|8333.35|8333.35|8333.35|8329.1|8329.1|0
1617096900000|2021-03-30 09:35:00|8329.22|8329.22|8321.16|8321.16|8329.22|8329.22|8321.16|8321.16|0
1617097200000|2021-03-30 09:40:00|8319.78|8319.78|8305.94|8305.94|8319.78|8319.78|8305.94|8305.94|0
1617097500000|2021-03-30 09:45:00|8305.53|8305.53|8313.88|8313.88|8314.56|8314.56|8303.53|8303.53|0
1617097800000|2021-03-30 09:50:00|8313.26|8313.26|8306.6|8306.6|8313.26|8313.26|8305.77|8305.77|0
1617098100000|2021-03-30 09:55:00|8306.19|8306.19|8305.49|8305.49|8308.83|8308.83|8303.87|8303.87|0
1617098400000|2021-03-30 10:00:00|8305.9|8305.9|8291.14|8291.14|8305.9|8305.9|8291.14|8291.14|0
1617098700000|2021-03-30 10:05:00|8290.92|8290.92|8293.41|8293.41|8293.41|8293.41|8289.54|8289.54|0
1617099000000|2021-03-30 10:10:00|8292.04|8292.04|8299.97|8299.97|8300.19|8300.19|8285.68|8285.68|0
1617099300000|2021-03-30 10:15:00|8298.6|8298.6|8305.34|8305.34|8305.34|8305.34|8298.43|8298.43|0
1617099600000|2021-03-30 10:20:00|8305.46|8305.46|8311.5|8311.5|8311.5|8311.5|8304.61|8304.61|0
1617099900000|2021-03-30 10:25:00|8310.87|8310.87|8310.95|8310.95|8311.29|8311.29|8308.53|8308.53|0
1617100200000|2021-03-30 10:30:00|8310.32|8310.32|8320.22|8320.22|8320.22|8320.22|8310.32|8310.32|0
1617100500000|2021-03-30 10:35:00|8318.77|8318.77|8311.85|8311.85|8319.55|8319.55|8311.23|8311.23|0
1617100800000|2021-03-30 10:40:00|8310.47|8310.47|8300.79|8300.79|8310.47|8310.47|8300.79|8300.79|0
1617101100000|2021-03-30 10:45:00|8302.17|8302.17|8298.57|8298.57|8302.17|8302.17|8297.19|8297.19|0
1617101400000|2021-03-30 10:50:00|8297.19|8297.19|8299.65|8299.65|8301.74|8301.74|8297.19|8297.19|0
1617101700000|2021-03-30 10:55:00|8299.02|8299.02|8300.86|8300.86|8303.18|8303.18|8297.65|8297.65|0
1617102000000|2021-03-30 11:00:00|8299.48|8299.48|8301.19|8301.19|8301.19|8301.19|8295.17|8295.17|0
1617102300000|2021-03-30 11:05:00|8299.81|8299.81|8291.37|8291.37|8300.44|8300.44|8291.37|8291.37|0
1617102600000|2021-03-30 11:10:00|8291.48|8291.48|8288.75|8288.75|8291.89|8291.89|8288.65|8288.65|0
1617102900000|2021-03-30 11:15:00|8287.37|8287.37|8291.88|8291.88|8291.88|8291.88|8284.51|8284.51|0
1617103200000|2021-03-30 11:20:00|8291.47|8291.47|8294.07|8294.07|8294.69|8294.69|8290.84|8290.84|0
1617103500000|2021-03-30 11:25:00|8293.65|8293.65|8293.14|8293.14|8295.45|8295.45|8291.86|8291.86|0
1617103800000|2021-03-30 11:30:00|8293.25|8293.25|8297.15|8297.15|8297.56|8297.56|8293.25|8293.25|0
1617104100000|2021-03-30 11:35:00|8295.77|8295.77|8303.15|8303.15|8303.15|8303.15|8295.77|8295.77|0
1617104400000|2021-03-30 11:40:00|8302.52|8302.52|8305.99|8305.99|8305.99|8305.99|8301.56|8301.56|0
1617104700000|2021-03-30 11:45:00|8305.16|8305.16|8302.12|8302.12|8305.84|8305.84|8298.21|8298.21|0
1617105000000|2021-03-30 11:50:00|8301.49|8301.49|8301.41|8301.41|8303.29|8303.29|8300.68|8300.68|0
1617105300000|2021-03-30 11:55:00|8300.03|8300.03|8306.48|8306.48|8306.69|8306.69|8300.03|8300.03|0
1617105600000|2021-03-30 12:00:00|8305.85|8305.85|8304.82|8304.82|8306.68|8306.68|8304.66|8304.66|0
1617105900000|2021-03-30 12:05:00|8304.94|8304.94|8309.18|8309.18|8309.18|8309.18|8300.56|8300.56|0
1617106200000|2021-03-30 12:10:00|8308.95|8308.95|8309.81|8309.81|8314.55|8314.55|8308.95|8308.95|0
1617106500000|2021-03-30 12:15:00|8310.23|8310.23|8307.93|8307.93|8311.74|8311.74|8307.42|8307.42|0
1617106800000|2021-03-30 12:20:00|8306.55|8306.55|8311.3|8311.3|8311.3|8311.3|8305.45|8305.45|0
1617107100000|2021-03-30 12:25:00|8309.93|8309.93|8305.38|8305.38|8309.93|8309.93|8304.12|8304.12|0
1617107400000|2021-03-30 12:30:00|8304.75|8304.75|8299.41|8299.41|8304.75|8304.75|8299.41|8299.41|0
1617107700000|2021-03-30 12:35:00|8299.82|8299.82|8297.94|8297.94|8299.82|8299.82|8295.96|8295.96|0
1617108000000|2021-03-30 12:40:00|8298.35|8298.35|8297.77|8297.77|8299.36|8299.36|8296.94|8296.94|0
1617108300000|2021-03-30 12:45:00|8297.14|8297.14|8308.42|8308.42|8308.42|8308.42|8297.01|8297.01|0
1617108600000|2021-03-30 12:50:00|8308.01|8308.01|8309.85|8309.85|8314.68|8314.68|8307.04|8307.04|0
1617108900000|2021-03-30 12:55:00|8309.02|8309.02|8314.74|8314.74|8315.16|8315.16|8309.02|8309.02|0
1617109200000|2021-03-30 13:00:00|8313.37|8313.37|8304.94|8304.94|8313.37|8313.37|8302.7|8302.7|0
1617109500000|2021-03-30 13:05:00|8303.56|8303.56|8303.22|8303.22|8304.09|8304.09|8302.48|8302.48|0
1617109800000|2021-03-30 13:10:00|8303.64|8303.64|8307.51|8307.51|8308.36|8308.36|8301.92|8301.92|0
1617110100000|2021-03-30 13:15:00|8307.62|8307.62|8313.02|8313.02|8313.02|8313.02|8304.57|8304.57|0
1617110400000|2021-03-30 13:20:00|8312.91|8312.91|8314.69|8314.69|8314.69|8314.69|8310.17|8310.17|0
1617110700000|2021-03-30 13:25:00|8314.07|8314.07|8322.29|8322.29|8322.29|8322.29|8310.9|8310.9|0
1617111000000|2021-03-30 13:30:00|8320.92|8320.92|8328.24|8328.24|8330.56|8330.56|8320.18|8320.18|0
1617111300000|2021-03-30 13:35:00|8327.83|8327.83|8336.54|8336.54|8336.96|8336.96|8327.83|8327.83|0
1617111600000|2021-03-30 13:40:00|8335.17|8335.17|8341.24|8341.24|8342.05|8342.05|8331.32|8331.32|0
1617111900000|2021-03-30 13:45:00|8340.83|8340.83|8333.55|8333.55|8340.83|8340.83|8331.67|8331.67|0
1617112200000|2021-03-30 13:50:00|8333.67|8333.67|8344.79|8344.79|8346.9|8346.9|8330.91|8330.91|0
1617112500000|2021-03-30 13:55:00|8344.9|8344.9|8352.31|8352.31|8352.54|8352.54|8344.9|8344.9|0
1617112800000|2021-03-30 14:00:00|8352.73|8352.73|8354.02|8354.02|8357.28|8357.28|8351.57|8351.57|0
1617113100000|2021-03-30 14:05:00|8353.68|8353.68|8371.88|8371.88|8371.88|8371.88|8353.68|8353.68|0
1617113400000|2021-03-30 14:10:00|8370.51|8370.51|8362.18|8362.18|8370.51|8370.51|8358.17|8358.17|0
1617113700000|2021-03-30 14:15:00|8362.29|8362.29|8350.43|8350.43|8362.29|8362.29|8349.9|8349.9|0
1617114000000|2021-03-30 14:20:00|8349.97|8349.97|8352.82|8352.82|8354.37|8354.37|8348.59|8348.59|0
1617114300000|2021-03-30 14:25:00|8352.41|8352.41|8364.37|8364.37|8364.48|8364.48|8352.41|8352.41|0
1617114600000|2021-03-30 14:30:00|8364.26|8364.26|8365.57|8365.57|8366.84|8366.84|8359.28|8359.28|0
1617114900000|2021-03-30 14:35:00|8366.19|8366.19|8369.18|8369.18|8369.18|8369.18|8361.26|8361.26|0
1617115200000|2021-03-30 14:40:00|8370.56|8370.56|8371.12|8371.12|8381.95|8381.95|8370.56|8370.56|0
1617115500000|2021-03-30 14:45:00|8370.71|8370.71|8375.67|8375.67|8375.67|8375.67|8369.25|8369.25|0
1617115800000|2021-03-30 14:50:00|8377.05|8377.05|8354.88|8354.88|8377.05|8377.05|8354.88|8354.88|0
1617116100000|2021-03-30 14:55:00|8356.26|8356.26|8350.72|8350.72|8356.26|8356.26|8344.43|8344.43|0
1617116400000|2021-03-30 15:00:00|8350.83|8350.83|8355.13|8355.13|8356.39|8356.39|8349.56|8349.56|0
1617116700000|2021-03-30 15:05:00|8355.54|8355.54|8358.54|8358.54|8358.54|8358.54|8349.49|8349.49|0
1617117000000|2021-03-30 15:10:00|8357.16|8357.16|8375.32|8375.32|8375.32|8375.32|8356.86|8356.86|0
1617117300000|2021-03-30 15:15:00|8375.44|8375.44|8383.33|8383.33|8385.24|8385.24|8374.81|8374.81|0
1617117600000|2021-03-30 15:20:00|8383.11|8383.11|8381.73|8381.73|8383.72|8383.72|8376.86|8376.86|0
1617117900000|2021-03-30 15:25:00|8381.1|8381.1|8371.63|8371.63|8381.63|8381.63|8368.57|8368.57|0
1617174900000|2021-03-31 07:15:00|8369.38|8369.38|8379.71|8379.71|8382.42|8382.42|8365.4|8365.4|0
1617175200000|2021-03-31 07:20:00|8376.96|8376.96|8371.84|8371.84|8379.71|8379.71|8371.01|8371.01|0
1617175500000|2021-03-31 07:25:00|8372.25|8372.25|8364.46|8364.46|8374.94|8374.94|8364.46|8364.46|0
1617175800000|2021-03-31 07:30:00|8363.08|8363.08|8335.4|8335.4|8363.27|8363.27|8335.4|8335.4|0
1617176100000|2021-03-31 07:35:00|8335.81|8335.81|8297.01|8297.01|8335.81|8335.81|8297.01|8297.01|0
1617176400000|2021-03-31 07:40:00|8297.84|8297.84|8312.06|8312.06|8312.06|8312.06|8297.84|8297.84|0
1617176700000|2021-03-31 07:45:00|8312.48|8312.48|8315.62|8315.62|8316.24|8316.24|8308.15|8308.15|0
1617177000000|2021-03-31 07:50:00|8314.99|8314.99|8302.87|8302.87|8314.99|8314.99|8302.23|8302.23|0
1617177300000|2021-03-31 07:55:00|8302.46|8302.46|8302.37|8302.37|8305.76|8305.76|8298.83|8298.83|0
1617177600000|2021-03-31 08:00:00|8302.6|8302.6|8312.92|8312.92|8312.92|8312.92|8299.53|8299.53|0
1617177900000|2021-03-31 08:05:00|8315.67|8315.67|8317.94|8317.94|8317.94|8317.94|8311.12|8311.12|0
1617178200000|2021-03-31 08:10:00|8317.83|8317.83|8327.59|8327.59|8327.59|8327.59|8316.67|8316.67|0
1617178500000|2021-03-31 08:15:00|8328|8328|8317.08|8317.08|8328|8328|8317.08|8317.08|0
1617178800000|2021-03-31 08:20:00|8316.66|8316.66|8316.6|8316.6|8321.23|8321.23|8314.32|8314.32|0
1617179100000|2021-03-31 08:25:00|8316.18|8316.18|8303.21|8303.21|8316.92|8316.92|8302.12|8302.12|0
1617179400000|2021-03-31 08:30:00|8301.83|8301.83|8298.34|8298.34|8301.94|8301.94|8296.54|8296.54|0
1617179700000|2021-03-31 08:35:00|8297.71|8297.71|8305.83|8305.83|8305.83|8305.83|8296.24|8296.24|0
1617180000000|2021-03-31 08:40:00|8303.08|8303.08|8302.37|8302.37|8303.08|8303.08|8296.36|8296.36|0
1617180300000|2021-03-31 08:45:00|8302.25|8302.25|8307.09|8307.09|8307.09|8307.09|8300.58|8300.58|0
1617180600000|2021-03-31 08:50:00|8305.71|8305.71|8307.93|8307.93|8308.47|8308.47|8304.98|8304.98|0
1617180900000|2021-03-31 08:55:00|8306.68|8306.68|8307.9|8307.9|8310.56|8310.56|8304.08|8304.08|0
1617181200000|2021-03-31 09:00:00|8307.78|8307.78|8307.48|8307.48|8308.29|8308.29|8306.28|8306.28|0
1617181500000|2021-03-31 09:05:00|8307.89|8307.89|8304.88|8304.88|8307.89|8307.89|8300.82|8300.82|0
1617181800000|2021-03-31 09:10:00|8306.26|8306.26|8305.61|8305.61|8311.21|8311.21|8305.61|8305.61|0
1617182100000|2021-03-31 09:15:00|8304.23|8304.23|8312.28|8312.28|8312.9|8312.9|8297.17|8297.17|0
1617182400000|2021-03-31 09:20:00|8310.9|8310.9|8297.27|8297.27|8311.01|8311.01|8297.27|8297.27|0
1617182700000|2021-03-31 09:25:00|8297.68|8297.68|8294.92|8294.92|8297.68|8297.68|8288.52|8288.52|0
1617183000000|2021-03-31 09:30:00|8294.3|8294.3|8289.58|8289.58|8294.3|8294.3|8288.61|8288.61|0
1617183300000|2021-03-31 09:35:00|8289.99|8289.99|8289.77|8289.77|8290.92|8290.92|8285.64|8285.64|0
1617183600000|2021-03-31 09:40:00|8289.15|8289.15|8276.47|8276.47|8289.15|8289.15|8276.47|8276.47|0
1617183900000|2021-03-31 09:45:00|8274.35|8274.35|8275.03|8275.03|8277.39|8277.39|8273.22|8273.22|0
1617184200000|2021-03-31 09:50:00|8274.4|8274.4|8265.65|8265.65|8274.81|8274.81|8264.27|8264.27|0
1617184500000|2021-03-31 09:55:00|8265.02|8265.02|8262.82|8262.82|8269.87|8269.87|8260.29|8260.29|0
1617184800000|2021-03-31 10:00:00|8265.57|8265.57|8279.65|8279.65|8279.65|8279.65|8265.57|8265.57|0
1617185100000|2021-03-31 10:05:00|8279.02|8279.02|8283.01|8283.01|8283.01|8283.01|8276.68|8276.68|0
1617185400000|2021-03-31 10:10:00|8283.24|8283.24|8284.56|8284.56|8286.7|8286.7|8280.71|8280.71|0
1617185700000|2021-03-31 10:15:00|8284.15|8284.15|8281.73|8281.73|8284.15|8284.15|8281.62|8281.62|0
1617186000000|2021-03-31 10:20:00|8280.35|8280.35|8292.05|8292.05|8292.05|8292.05|8279.53|8279.53|0
1617186300000|2021-03-31 10:25:00|8293.3|8293.3|8280.49|8280.49|8293.94|8293.94|8280.49|8280.49|0
1617186600000|2021-03-31 10:30:00|8279.11|8279.11|8279.14|8279.14|8279.97|8279.97|8273.77|8273.77|0
1617186900000|2021-03-31 10:35:00|8277.88|8277.88|8274.24|8274.24|8280.66|8280.66|8272.86|8272.86|0
1617187200000|2021-03-31 10:40:00|8274.13|8274.13|8269.15|8269.15|8274.96|8274.96|8269.15|8269.15|0
1617187500000|2021-03-31 10:45:00|8270.53|8270.53|8273.87|8273.87|8273.87|8273.87|8268.92|8268.92|0
1617187800000|2021-03-31 10:50:00|8275.12|8275.12|8281.55|8281.55|8281.55|8281.55|8272.08|8272.08|0
1617188100000|2021-03-31 10:55:00|8282.18|8282.18|8289.66|8289.66|8293.79|8293.79|8282.18|8282.18|0
1617188400000|2021-03-31 11:00:00|8290|8290|8285.48|8285.48|8292.42|8292.42|8284.21|8284.21|0
1617188700000|2021-03-31 11:05:00|8285.07|8285.07|8284.65|8284.65|8285.07|8285.07|8283.19|8283.19|0
1617189000000|2021-03-31 11:10:00|8284.23|8284.23|8280.21|8280.21|8286.31|8286.31|8279.79|8279.79|0
1617189300000|2021-03-31 11:15:00|8278.95|8278.95|8278.87|8278.87|8279.49|8279.49|8274.74|8274.74|0
1617189600000|2021-03-31 11:20:00|8277.49|8277.49|8284.85|8284.85|8284.85|8284.85|8277.49|8277.49|0
1617189900000|2021-03-31 11:25:00|8284.44|8284.44|8282.23|8282.23|8284.85|8284.85|8281.81|8281.81|0
1617190200000|2021-03-31 11:30:00|8282.12|8282.12|8279.73|8279.73|8288.83|8288.83|8279.73|8279.73|0
1617190500000|2021-03-31 11:35:00|8281.1|8281.1|8278.92|8278.92|8282.48|8282.48|8277.54|8277.54|0
1617190800000|2021-03-31 11:40:00|8279.74|8279.74|8283.61|8283.61|8284.37|8284.37|8279.74|8279.74|0
1617191100000|2021-03-31 11:45:00|8283.73|8283.73|8279.86|8279.86|8285.73|8285.73|8279.86|8279.86|0
1617191400000|2021-03-31 11:50:00|8279.63|8279.63|8276.09|8276.09|8279.63|8279.63|8273.33|8273.33|0
1617191700000|2021-03-31 11:55:00|8277.34|8277.34|8282.71|8282.71|8285.14|8285.14|8276.79|8276.79|0
1617192000000|2021-03-31 12:00:00|8283.12|8283.12|8280.91|8280.91|8284.91|8284.91|8277.12|8277.12|0
1617192300000|2021-03-31 12:05:00|8281.33|8281.33|8293.24|8293.24|8293.24|8293.24|8281.33|8281.33|0
1617192600000|2021-03-31 12:10:00|8293.66|8293.66|8295.01|8295.01|8295.04|8295.04|8293.66|8293.66|0
1617192900000|2021-03-31 12:15:00|8295.63|8295.63|8306.1|8306.1|8306.31|8306.31|8295.63|8295.63|0
1617193200000|2021-03-31 12:20:00|8304.72|8304.72|8304.6|8304.6|8307.43|8307.43|8301.56|8301.56|0
1617193500000|2021-03-31 12:25:00|8304.19|8304.19|8310.18|8310.18|8310.18|8310.18|8304.19|8304.19|0
1617193800000|2021-03-31 12:30:00|8312.93|8312.93|8315.84|8315.84|8315.84|8315.84|8309.98|8309.98|0
1617194100000|2021-03-31 12:35:00|8316.46|8316.46|8318.07|8318.07|8319.56|8319.56|8313.86|8313.86|0
1617194400000|2021-03-31 12:40:00|8317.44|8317.44|8319.25|8319.25|8319.25|8319.25|8313.87|8313.87|0
1617194700000|2021-03-31 12:45:00|8319.88|8319.88|8311.42|8311.42|8319.88|8319.88|8309.24|8309.24|0
1617195000000|2021-03-31 12:50:00|8311.08|8311.08|8314.05|8314.05|8314.17|8314.17|8307.82|8307.82|0
1617195300000|2021-03-31 12:55:00|8314.68|8314.68|8314.96|8314.96|8318.25|8318.25|8311.49|8311.49|0
1617195600000|2021-03-31 13:00:00|8313.58|8313.58|8314.85|8314.85|8317.09|8317.09|8311.29|8311.29|0
1617195900000|2021-03-31 13:05:00|8315.27|8315.27|8307.87|8307.87|8316.95|8316.95|8307.87|8307.87|0
1617196200000|2021-03-31 13:10:00|8308.49|8308.49|8308.21|8308.21|8313.18|8313.18|8307.8|8307.8|0
1617196500000|2021-03-31 13:15:00|8307.8|8307.8|8310.82|8310.82|8312.2|8312.2|8306.42|8306.42|0
1617196800000|2021-03-31 13:20:00|8309.44|8309.44|8312.67|8312.67|8314.57|8314.57|8308.07|8308.07|0
1617197100000|2021-03-31 13:25:00|8313.08|8313.08|8301.96|8301.96|8313.29|8313.29|8299.21|8299.21|0
1617197400000|2021-03-31 13:30:00|8300.59|8300.59|8290.77|8290.77|8307.78|8307.78|8290.54|8290.54|0
1617197700000|2021-03-31 13:35:00|8290.65|8290.65|8283.33|8283.33|8297.18|8297.18|8281.95|8281.95|0
1617198000000|2021-03-31 13:40:00|8284.58|8284.58|8286.4|8286.4|8290.31|8290.31|8281.01|8281.01|0
1617198300000|2021-03-31 13:45:00|8284.91|8284.91|8296.41|8296.41|8297.38|8297.38|8283.02|8283.02|0
1617198600000|2021-03-31 13:50:00|8296|8296|8305.81|8305.81|8305.81|8305.81|8293.39|8293.39|0
1617198900000|2021-03-31 13:55:00|8306.43|8306.43|8314.91|8314.91|8315.44|8315.44|8306.43|8306.43|0
1617199200000|2021-03-31 14:00:00|8315.33|8315.33|8306.14|8306.14|8316.29|8316.29|8301.96|8301.96|0
1617199500000|2021-03-31 14:05:00|8305.31|8305.31|8302.39|8302.39|8305.73|8305.73|8301.62|8301.62|0
1617199800000|2021-03-31 14:10:00|8302.49|8302.49|8286.8|8286.8|8302.49|8302.49|8286.8|8286.8|0
1617200100000|2021-03-31 14:15:00|8286.39|8286.39|8275.22|8275.22|8286.39|8286.39|8275.22|8275.22|0
1617200400000|2021-03-31 14:20:00|8275.64|8275.64|8272.49|8272.49|8275.64|8275.64|8263.02|8263.02|0
1617200700000|2021-03-31 14:25:00|8273.12|8273.12|8266.28|8266.28|8273.12|8273.12|8265.57|8265.57|0
1617201000000|2021-03-31 14:30:00|8266.69|8266.69|8242.11|8242.11|8269.56|8269.56|8240.73|8240.73|0
1617201300000|2021-03-31 14:35:00|8242.53|8242.53|8238.48|8238.48|8249.35|8249.35|8238.07|8238.07|0
1617201600000|2021-03-31 14:40:00|8238.9|8238.9|8242.61|8242.61|8245.48|8245.48|8234.13|8234.13|0
1617201900000|2021-03-31 14:45:00|8242.72|8242.72|8241.16|8241.16|8244.72|8244.72|8235.84|8235.84|0
1617202200000|2021-03-31 14:50:00|8241.27|8241.27|8215.44|8215.44|8241.27|8241.27|8215.21|8215.21|0
1617202500000|2021-03-31 14:55:00|8214.61|8214.61|8225.33|8225.33|8228.94|8228.94|8207.75|8207.75|0
1617202800000|2021-03-31 15:00:00|8225.74|8225.74|8220.47|8220.47|8228.67|8228.67|8213.41|8213.41|0
1617203100000|2021-03-31 15:05:00|8221.3|8221.3|8230.07|8230.07|8230.18|8230.18|8216.41|8216.41|0
1617203400000|2021-03-31 15:10:00|8229.24|8229.24|8237.06|8237.06|8240.23|8240.23|8227.36|8227.36|0
1617203700000|2021-03-31 15:15:00|8236.43|8236.43|8243.04|8243.04|8245.35|8245.35|8235.6|8235.6|0
1617204000000|2021-03-31 15:20:00|8242.42|8242.42|8237.18|8237.18|8244.83|8244.83|8232.22|8232.22|0
1617204300000|2021-03-31 15:25:00|8235.8|8235.8|8223.01|8223.01|8244|8244|8218.41|8218.41|0
1617261300000|2021-04-01 07:15:00|8218.02|8218.02|8242.8|8242.8|8242.8|8242.8|8218.02|8218.02|0
1617261600000|2021-04-01 07:20:00|8243.21|8243.21|8259.59|8259.59|8259.59|8259.59|8242.17|8242.17|0
1617261900000|2021-04-01 07:25:00|8260.01|8260.01|8282.58|8282.58|8283.19|8283.19|8260.01|8260.01|0
1617262200000|2021-04-01 07:30:00|8282.47|8282.47|8279.97|8279.97|8282.47|8282.47|8274.25|8274.25|0
1617262500000|2021-04-01 07:35:00|8281.35|8281.35|8289.32|8289.32|8291.73|8291.73|8281.35|8281.35|0
1617262800000|2021-04-01 07:40:00|8289.94|8289.94|8299.93|8299.93|8299.93|8299.93|8289.44|8289.44|0
1617263100000|2021-04-01 07:45:00|8300.35|8300.35|8303.4|8303.4|8304.43|8304.43|8298.83|8298.83|0
1617263400000|2021-04-01 07:50:00|8302.77|8302.77|8293.52|8293.52|8302.77|8302.77|8292.47|8292.47|0
1617263700000|2021-04-01 07:55:00|8293.11|8293.11|8289.73|8289.73|8294.24|8294.24|8284.86|8284.86|0
1617264000000|2021-04-01 08:00:00|8288.35|8288.35|8276.69|8276.69|8290.73|8290.73|8276.69|8276.69|0
1617264300000|2021-04-01 08:05:00|8276.28|8276.28|8273.99|8273.99|8279.04|8279.04|8264.31|8264.31|0
1617264600000|2021-04-01 08:10:00|8275.24|8275.24|8294.24|8294.24|8294.24|8294.24|8274.82|8274.82|0
1617264900000|2021-04-01 08:15:00|8293.62|8293.62|8293.29|8293.29|8293.62|8293.62|8286.01|8286.01|0
1617265200000|2021-04-01 08:20:00|8296.04|8296.04|8307.3|8307.3|8307.3|8307.3|8294.04|8294.04|0
1617265500000|2021-04-01 08:25:00|8308.68|8308.68|8317.28|8317.28|8324.63|8324.63|8308.68|8308.68|0
1617265800000|2021-04-01 08:30:00|8317.9|8317.9|8320.92|8320.92|8322.12|8322.12|8316.25|8316.25|0
1617266100000|2021-04-01 08:35:00|8322.17|8322.17|8312.01|8312.01|8322.59|8322.59|8307.88|8307.88|0
1617266400000|2021-04-01 08:40:00|8311.9|8311.9|8305.46|8305.46|8316.82|8316.82|8305.34|8305.34|0
1617266700000|2021-04-01 08:45:00|8305.34|8305.34|8293.28|8293.28|8306.51|8306.51|8293.28|8293.28|0
1617267000000|2021-04-01 08:50:00|8292.87|8292.87|8284.64|8284.64|8292.87|8292.87|8284.64|8284.64|0
1617267300000|2021-04-01 08:55:00|8285.27|8285.27|8295.46|8295.46|8299.25|8299.25|8285.27|8285.27|0
1617267600000|2021-04-01 09:00:00|8294.08|8294.08|8286.83|8286.83|8294.91|8294.91|8283.25|8283.25|0
1617267900000|2021-04-01 09:05:00|8287.46|8287.46|8282.19|8282.19|8289.98|8289.98|8282.19|8282.19|0
1617268200000|2021-04-01 09:10:00|8280.81|8280.81|8274.33|8274.33|8280.81|8280.81|8273.92|8273.92|0
1617268500000|2021-04-01 09:15:00|8274.22|8274.22|8274.21|8274.21|8276.21|8276.21|8270.34|8270.34|0
1617268800000|2021-04-01 09:20:00|8275.03|8275.03|8275.09|8275.09|8281.05|8281.05|8275.03|8275.03|0
1617269100000|2021-04-01 09:25:00|8274.47|8274.47|8272.09|8272.09|8276.22|8276.22|8272.09|8272.09|0
1617269400000|2021-04-01 09:30:00|8274.09|8274.09|8270.08|8270.08|8275.49|8275.49|8268.71|8268.71|0
1617269700000|2021-04-01 09:35:00|8269.46|8269.46|8274.61|8274.61|8274.61|8274.61|8267.65|8267.65|0
1617270000000|2021-04-01 09:40:00|8274.73|8274.73|8281.15|8281.15|8281.15|8281.15|8274.73|8274.73|0
1617270300000|2021-04-01 09:45:00|8281.78|8281.78|8282.84|8282.84|8285.71|8285.71|8281.78|8281.78|0
1617270600000|2021-04-01 09:50:00|8282.73|8282.73|8279.44|8279.44|8282.73|8282.73|8279.03|8279.03|0
1617270900000|2021-04-01 09:55:00|8278.82|8278.82|8273.03|8273.03|8278.93|8278.93|8270.49|8270.49|0
1617271200000|2021-04-01 10:00:00|8273.25|8273.25|8268.74|8268.74|8273.25|8273.25|8268.74|8268.74|0
1617271500000|2021-04-01 10:05:00|8268.32|8268.32|8259.69|8259.69|8268.32|8268.32|8259.69|8259.69|0
1617271800000|2021-04-01 10:10:00|8259.27|8259.27|8264.13|8264.13|8267.52|8267.52|8259.27|8259.27|0
1617272100000|2021-04-01 10:15:00|8265.51|8265.51|8269.94|8269.94|8273|8273|8264.98|8264.98|0
1617272400000|2021-04-01 10:20:00|8270.56|8270.56|8276.38|8276.38|8276.49|8276.49|8270.15|8270.15|0
1617272700000|2021-04-01 10:25:00|8275.75|8275.75|8262.87|8262.87|8275.75|8275.75|8261.89|8261.89|0
1617273000000|2021-04-01 10:30:00|8263.49|8263.49|8256.01|8256.01|8263.91|8263.91|8256.01|8256.01|0
1617273300000|2021-04-01 10:35:00|8255.9|8255.9|8247.67|8247.67|8255.9|8255.9|8247.67|8247.67|0
1617273600000|2021-04-01 10:40:00|8247.56|8247.56|8244.61|8244.61|8248.36|8248.36|8244.61|8244.61|0
1617273900000|2021-04-01 10:45:00|8244.5|8244.5|8251.27|8251.27|8252.31|8252.31|8244.28|8244.28|0
1617274200000|2021-04-01 10:50:00|8249.9|8249.9|8243.18|8243.18|8249.9|8249.9|8242.88|8242.88|0
1617274500000|2021-04-01 10:55:00|8241.8|8241.8|8237.46|8237.46|8241.8|8241.8|8236.09|8236.09|0
1617274800000|2021-04-01 11:00:00|8238.84|8238.84|8247.38|8247.38|8249.97|8249.97|8238.84|8238.84|0
1617275100000|2021-04-01 11:05:00|8247.5|8247.5|8247.98|8247.98|8253.78|8253.78|8247.5|8247.5|0
1617275400000|2021-04-01 11:10:00|8246.61|8246.61|8242.41|8242.41|8246.61|8246.61|8242.41|8242.41|0
1617275700000|2021-04-01 11:15:00|8241.79|8241.79|8244.63|8244.63|8244.63|8244.63|8238.22|8238.22|0
1617276000000|2021-04-01 11:20:00|8245.25|8245.25|8238.44|8238.44|8245.25|8245.25|8238.44|8238.44|0
1617276300000|2021-04-01 11:25:00|8238.85|8238.85|8234.4|8234.4|8238.85|8238.85|8233.51|8233.51|0
1617276600000|2021-04-01 11:30:00|8235.23|8235.23|8235.57|8235.57|8235.57|8235.57|8232.53|8232.53|0
1617276900000|2021-04-01 11:35:00|8234.94|8234.94|8240.18|8240.18|8240.83|8240.83|8232.95|8232.95|0
1617277200000|2021-04-01 11:40:00|8239.56|8239.56|8231.75|8231.75|8240.08|8240.08|8231.75|8231.75|0
1617277500000|2021-04-01 11:45:00|8232.38|8232.38|8231.08|8231.08|8234.67|8234.67|8231.08|8231.08|0
1617277800000|2021-04-01 11:50:00|8229.28|8229.28|8224.66|8224.66|8229.28|8229.28|8224.04|8224.04|0
1617278100000|2021-04-01 11:55:00|8225.29|8225.29|8221.22|8221.22|8225.29|8225.29|8220.68|8220.68|0
1617278400000|2021-04-01 12:00:00|8221.63|8221.63|8237.75|8237.75|8238.1|8238.1|8221.63|8221.63|0
1617278700000|2021-04-01 12:05:00|8237.53|8237.53|8233.44|8233.44|8237.53|8237.53|8233.44|8233.44|0
1617279000000|2021-04-01 12:10:00|8233.85|8233.85|8236.85|8236.85|8236.85|8236.85|8233.85|8233.85|0
1617279300000|2021-04-01 12:15:00|8236.23|8236.23|8233.85|8233.85|8236.27|8236.27|8232.49|8232.49|0
1617279600000|2021-04-01 12:20:00|8234.27|8234.27|8232.46|8232.46|8234.27|8234.27|8228.77|8228.77|0
1617279900000|2021-04-01 12:25:00|8231.64|8231.64|8229.04|8229.04|8231.75|8231.75|8225.14|8225.14|0
1617280200000|2021-04-01 12:30:00|8228.41|8228.41|8225.22|8225.22|8229.05|8229.05|8225.22|8225.22|0
1617280500000|2021-04-01 12:35:00|8225.84|8225.84|8225.43|8225.43|8228.47|8228.47|8225.43|8225.43|0
1617280800000|2021-04-01 12:40:00|8225.01|8225.01|8233.08|8233.08|8233.08|8233.08|8225.01|8225.01|0
1617281100000|2021-04-01 12:45:00|8234.46|8234.46|8237.84|8237.84|8237.84|8237.84|8234.46|8234.46|0
1617281400000|2021-04-01 12:50:00|8239.09|8239.09|8233.17|8233.17|8239.09|8239.09|8227.73|8227.73|0
1617281700000|2021-04-01 12:55:00|8231.79|8231.79|8235.8|8235.8|8237.18|8237.18|8231.79|8231.79|0
1617282000000|2021-04-01 13:00:00|8235.91|8235.91|8241.05|8241.05|8241.05|8241.05|8235.91|8235.91|0
1617282300000|2021-04-01 13:05:00|8241.88|8241.88|8244.91|8244.91|8245.02|8245.02|8238.47|8238.47|0
1617282600000|2021-04-01 13:10:00|8245.03|8245.03|8249.8|8249.8|8250.56|8250.56|8245.03|8245.03|0
1617282900000|2021-04-01 13:15:00|8249.92|8249.92|8247.61|8247.61|8251.6|8251.6|8245.53|8245.53|0
1617283200000|2021-04-01 13:20:00|8248.02|8248.02|8251.07|8251.07|8252.67|8252.67|8248.02|8248.02|0
1617283500000|2021-04-01 13:25:00|8250.66|8250.66|8252.34|8252.34|8256.11|8256.11|8247.37|8247.37|0
1617283800000|2021-04-01 13:30:00|8250.96|8250.96|8251.92|8251.92|8251.92|8251.92|8246.09|8246.09|0
1617284100000|2021-04-01 13:35:00|8250.55|8250.55|8248.39|8248.39|8254.52|8254.52|8248.08|8248.08|0
1617284400000|2021-04-01 13:40:00|8247.76|8247.76|8241.1|8241.1|8247.76|8247.76|8238.48|8238.48|0
1617284700000|2021-04-01 13:45:00|8242.48|8242.48|8242.67|8242.67|8248.18|8248.18|8240.6|8240.6|0
1617285000000|2021-04-01 13:50:00|8243.09|8243.09|8227.43|8227.43|8243.09|8243.09|8226.08|8226.08|0
1617285300000|2021-04-01 13:55:00|8225.64|8225.64|8214.31|8214.31|8225.64|8225.64|8211.39|8211.39|0
1617285600000|2021-04-01 14:00:00|8214.42|8214.42|8216.23|8216.23|8218.3|8218.3|8208.62|8208.62|0
1617285900000|2021-04-01 14:05:00|8215.81|8215.81|8219.32|8219.32|8222.19|8222.19|8213.07|8213.07|0
1617286200000|2021-04-01 14:10:00|8220.7|8220.7|8224.1|8224.1|8225.48|8225.48|8215.26|8215.26|0
1617286500000|2021-04-01 14:15:00|8224.73|8224.73|8243.61|8243.61|8244.86|8244.86|8224.73|8224.73|0
1617286800000|2021-04-01 14:20:00|8243.19|8243.19|8248.18|8248.18|8250.82|8250.82|8242.15|8242.15|0
1617287100000|2021-04-01 14:25:00|8247.35|8247.35|8256.29|8256.29|8258.18|8258.18|8246.93|8246.93|0
1617287400000|2021-04-01 14:30:00|8257.67|8257.67|8250.51|8250.51|8257.67|8257.67|8244.1|8244.1|0
1617287700000|2021-04-01 14:35:00|8249.68|8249.68|8257.21|8257.21|8257.21|8257.21|8247.4|8247.4|0
1617288000000|2021-04-01 14:40:00|8255.83|8255.83|8261.71|8261.71|8262.44|8262.44|8254.27|8254.27|0
1617288300000|2021-04-01 14:45:00|8262.34|8262.34|8268.59|8268.59|8268.59|8268.59|8262.34|8262.34|0
1617288600000|2021-04-01 14:50:00|8268.36|8268.36|8251.42|8251.42|8269.81|8269.81|8251.42|8251.42|0
1617288900000|2021-04-01 14:55:00|8250.04|8250.04|8256.22|8256.22|8257.16|8257.16|8244.34|8244.34|0
1617289200000|2021-04-01 15:00:00|8256.63|8256.63|8260.83|8260.83|8261.16|8261.16|8255.59|8255.59|0
1617289500000|2021-04-01 15:05:00|8261.24|8261.24|8260.82|8260.82|8266.74|8266.74|8260.82|8260.82|0
1617289800000|2021-04-01 15:10:00|8260.19|8260.19|8259.89|8259.89|8265.08|8265.08|8258.21|8258.21|0
1617290100000|2021-04-01 15:15:00|8260.01|8260.01|8262.02|8262.02|8265.48|8265.48|8260.01|8260.01|0
1617290400000|2021-04-01 15:20:00|8261.6|8261.6|8271.84|8271.84|8272.67|8272.67|8260.23|8260.23|0
1617290700000|2021-04-01 15:25:00|8272.47|8272.47|8270.61|8270.61|8277.2|8277.2|8266.76|8266.76|0
1617291000000|2021-04-01 15:30:00|8271.12|8271.12|8271.12|8271.12|8271.12|8271.12|8271.12|8271.12|0
1617696900000|2021-04-06 08:15:00|8362.71|8362.71|8360.05|8360.05|8362.71|8362.71|8352.57|8352.57|0
1617697200000|2021-04-06 08:20:00|8359.23|8359.23|8371.84|8371.84|8371.84|8371.84|8358.27|8358.27|0
1617697500000|2021-04-06 08:25:00|8371.61|8371.61|8361.51|8361.51|8372.03|8372.03|8357.83|8357.83|0
1617697800000|2021-04-06 08:30:00|8362.14|8362.14|8377.56|8377.56|8377.56|8377.56|8362.14|8362.14|0
1617698100000|2021-04-06 08:35:00|8376.73|8376.73|8383.59|8383.59|8384.95|8384.95|8375.57|8375.57|0
1617698400000|2021-04-06 08:40:00|8384|8384|8391.46|8391.46|8394.01|8394.01|8382.75|8382.75|0
1617698700000|2021-04-06 08:45:00|8391.05|8391.05|8400.53|8400.53|8401.27|8401.27|8390.64|8390.64|0
1617699000000|2021-04-06 08:50:00|8399.15|8399.15|8396.08|8396.08|8399.8|8399.8|8395.26|8395.26|0
1617699300000|2021-04-06 08:55:00|8397.46|8397.46|8398.18|8398.18|8406.8|8406.8|8395.55|8395.55|0
1617699600000|2021-04-06 09:00:00|8397.77|8397.77|8374.86|8374.86|8397.77|8397.77|8371.86|8371.86|0
1617699900000|2021-04-06 09:05:00|8374.02|8374.02|8366.07|8366.07|8376.32|8376.32|8363.33|8363.33|0
1617700200000|2021-04-06 09:10:00|8365.84|8365.84|8371.71|8371.71|8377.81|8377.81|8362.69|8362.69|0
1617700500000|2021-04-06 09:15:00|8371.29|8371.29|8368.53|8368.53|8371.92|8371.92|8365.8|8365.8|0
1617700800000|2021-04-06 09:20:00|8367.9|8367.9|8365.71|8365.71|8369.61|8369.61|8362.67|8362.67|0
1617701100000|2021-04-06 09:25:00|8365.09|8365.09|8365.75|8365.75|8368.38|8368.38|8363.71|8363.71|0
1617701400000|2021-04-06 09:30:00|8365.34|8365.34|8350.19|8350.19|8365.34|8365.34|8346.14|8346.14|0
1617701700000|2021-04-06 09:35:00|8351.56|8351.56|8360.32|8360.32|8360.32|8360.32|8350.11|8350.11|0
1617702000000|2021-04-06 09:40:00|8360.74|8360.74|8358.18|8358.18|8366.52|8366.52|8357.11|8357.11|0
1617702300000|2021-04-06 09:45:00|8358.81|8358.81|8368.86|8368.86|8368.86|8368.86|8358.18|8358.18|0
1617702600000|2021-04-06 09:50:00|8367.48|8367.48|8357.23|8357.23|8368.56|8368.56|8355.79|8355.79|0
1617702900000|2021-04-06 09:55:00|8357.86|8357.86|8353.23|8353.23|8361.51|8361.51|8351.85|8351.85|0
1617703200000|2021-04-06 10:00:00|8353.64|8353.64|8360.54|8360.54|8363.23|8363.23|8353.23|8353.23|0
1617703500000|2021-04-06 10:05:00|8360.13|8360.13|8369.97|8369.97|8369.97|8369.97|8359.6|8359.6|0
1617703800000|2021-04-06 10:10:00|8370.38|8370.38|8371.05|8371.05|8371.67|8371.67|8366.29|8366.29|0
1617704100000|2021-04-06 10:15:00|8369.67|8369.67|8358.61|8358.61|8370.29|8370.29|8358.61|8358.61|0
1617704400000|2021-04-06 10:20:00|8358.2|8358.2|8355.58|8355.58|8359.45|8359.45|8345.56|8345.56|0
1617704700000|2021-04-06 10:25:00|8354.2|8354.2|8349.04|8349.04|8354.2|8354.2|8346.41|8346.41|0
1617705000000|2021-04-06 10:30:00|8349.46|8349.46|8345.63|8345.63|8349.97|8349.97|8345.63|8345.63|0
1617705300000|2021-04-06 10:35:00|8345.86|8345.86|8347.54|8347.54|8349.12|8349.12|8343.95|8343.95|0
1617705600000|2021-04-06 10:40:00|8346.16|8346.16|8342.53|8342.53|8346.16|8346.16|8338.25|8338.25|0
1617705900000|2021-04-06 10:45:00|8341.16|8341.16|8339.83|8339.83|8345.29|8345.29|8338.54|8338.54|0
1617706200000|2021-04-06 10:50:00|8338.45|8338.45|8359.92|8359.92|8361.51|8361.51|8338.04|8338.04|0
1617706500000|2021-04-06 10:55:00|8360.54|8360.54|8360.24|8360.24|8363.3|8363.3|8357.23|8357.23|0
1617706800000|2021-04-06 11:00:00|8360.87|8360.87|8357.6|8357.6|8365.72|8365.72|8357.6|8357.6|0
1617707100000|2021-04-06 11:05:00|8356.97|8356.97|8351.98|8351.98|8356.97|8356.97|8349.36|8349.36|0
1617707400000|2021-04-06 11:10:00|8350.6|8350.6|8354.27|8354.27|8354.89|8354.89|8350.6|8350.6|0
1617707700000|2021-04-06 11:15:00|8354.89|8354.89|8352.42|8352.42|8354.89|8354.89|8349.43|8349.43|0
1617708000000|2021-04-06 11:20:00|8353.67|8353.67|8356.53|8356.53|8358.32|8358.32|8350.86|8350.86|0
1617708300000|2021-04-06 11:25:00|8356.12|8356.12|8361.93|8361.93|8365.4|8365.4|8353.36|8353.36|0
1617708600000|2021-04-06 11:30:00|8361.3|8361.3|8364.59|8364.59|8364.59|8364.59|8361.3|8361.3|0
1617708900000|2021-04-06 11:35:00|8364.47|8364.47|8355.07|8355.07|8364.47|8364.47|8351.2|8351.2|0
1617709200000|2021-04-06 11:40:00|8352.32|8352.32|8350.48|8350.48|8353.7|8353.7|8345.23|8345.23|0
1617709500000|2021-04-06 11:45:00|8350.37|8350.37|8343.31|8343.31|8350.37|8350.37|8342.34|8342.34|0
1617709800000|2021-04-06 11:50:00|8341.93|8341.93|8345.84|8345.84|8345.84|8345.84|8341.3|8341.3|0
1617710100000|2021-04-06 11:55:00|8346.26|8346.26|8345.43|8345.43|8348.59|8348.59|8344.25|8344.25|0
1617710400000|2021-04-06 12:00:00|8344.05|8344.05|8342.16|8342.16|8344.05|8344.05|8336.79|8336.79|0
1617710700000|2021-04-06 12:05:00|8339.41|8339.41|8342.54|8342.54|8342.54|8342.54|8337.29|8337.29|0
1617711000000|2021-04-06 12:10:00|8343.16|8343.16|8340.09|8340.09|8343.16|8343.16|8335.23|8335.23|0
1617711300000|2021-04-06 12:15:00|8339.97|8339.97|8342|8342|8342|8342|8333.93|8333.93|0
1617711600000|2021-04-06 12:20:00|8340.62|8340.62|8354.87|8354.87|8358.75|8358.75|8339.24|8339.24|0
1617711900000|2021-04-06 12:25:00|8353.49|8353.49|8356.24|8356.24|8356.24|8356.24|8348.2|8348.2|0
1617712200000|2021-04-06 12:30:00|8354.87|8354.87|8357.03|8357.03|8359.26|8359.26|8354.17|8354.17|0
1617712500000|2021-04-06 12:35:00|8354.28|8354.28|8345.75|8345.75|8354.28|8354.28|8345.75|8345.75|0
1617712800000|2021-04-06 12:40:00|8344.38|8344.38|8344.55|8344.55|8349.64|8349.64|8344.38|8344.38|0
1617713100000|2021-04-06 12:45:00|8345.8|8345.8|8348.88|8348.88|8350.56|8350.56|8343.49|8343.49|0
1617713400000|2021-04-06 12:50:00|8349.29|8349.29|8343.83|8343.83|8349.29|8349.29|8342.45|8342.45|0
1617713700000|2021-04-06 12:55:00|8344.24|8344.24|8351.83|8351.83|8353.3|8353.3|8344.24|8344.24|0
1617714000000|2021-04-06 13:00:00|8350.24|8350.24|8361.24|8361.24|8361.24|8361.24|8347.07|8347.07|0
1617714300000|2021-04-06 13:05:00|8361.86|8361.86|8362.41|8362.41|8366.1|8366.1|8358.5|8358.5|0
1617714600000|2021-04-06 13:10:00|8362.29|8362.29|8359.31|8359.31|8362.29|8362.29|8357.94|8357.94|0
1617714900000|2021-04-06 13:15:00|8359.72|8359.72|8359.65|8359.65|8362.07|8362.07|8357.51|8357.51|0
1617715200000|2021-04-06 13:20:00|8359.54|8359.54|8359.41|8359.41|8363.74|8363.74|8356.78|8356.78|0
1617715500000|2021-04-06 13:25:00|8357.92|8357.92|8357.33|8357.33|8358.37|8358.37|8356.37|8356.37|0
1617715800000|2021-04-06 13:30:00|8357.96|8357.96|8371.65|8371.65|8372.06|8372.06|8352.34|8352.34|0
1617716100000|2021-04-06 13:35:00|8372.47|8372.47|8380.54|8380.54|8384.54|8384.54|8371.23|8371.23|0
1617716400000|2021-04-06 13:40:00|8383.3|8383.3|8371.82|8371.82|8387.43|8387.43|8368.65|8368.65|0
1617716700000|2021-04-06 13:45:00|8370.44|8370.44|8381.35|8381.35|8381.35|8381.35|8369.28|8369.28|0
1617717000000|2021-04-06 13:50:00|8381.24|8381.24|8387.32|8387.32|8387.32|8387.32|8380.74|8380.74|0
1617717300000|2021-04-06 13:55:00|8385.94|8385.94|8384.13|8384.13|8385.94|8385.94|8378.56|8378.56|0
1617717600000|2021-04-06 14:00:00|8385.51|8385.51|8381.18|8381.18|8386.86|8386.86|8381.18|8381.18|0
1617717900000|2021-04-06 14:05:00|8382.55|8382.55|8374.63|8374.63|8382.66|8382.66|8371.72|8371.72|0
1617718200000|2021-04-06 14:10:00|8373.25|8373.25|8384.65|8384.65|8387.16|8387.16|8372.72|8372.72|0
1617718500000|2021-04-06 14:15:00|8385.06|8385.06|8383.59|8383.59|8387.48|8387.48|8380.15|8380.15|0
1617718800000|2021-04-06 14:20:00|8382.22|8382.22|8371.99|8371.99|8384.42|8384.42|8369.78|8369.78|0
1617719100000|2021-04-06 14:25:00|8371.36|8371.36|8357.23|8357.23|8372.6|8372.6|8357.23|8357.23|0
1617719400000|2021-04-06 14:30:00|8357.65|8357.65|8362.91|8362.91|8365.07|8365.07|8352.99|8352.99|0
1617719700000|2021-04-06 14:35:00|8364.29|8364.29|8368.59|8368.59|8369.14|8369.14|8359.11|8359.11|0
1617720000000|2021-04-06 14:40:00|8367.22|8367.22|8361.53|8361.53|8368.59|8368.59|8357.84|8357.84|0
1617720300000|2021-04-06 14:45:00|8362.15|8362.15|8362.16|8362.16|8365.96|8365.96|8359.41|8359.41|0
1617720600000|2021-04-06 14:50:00|8362.05|8362.05|8357.7|8357.7|8362.88|8362.88|8357.08|8357.08|0
1617720900000|2021-04-06 14:55:00|8358.12|8358.12|8361.51|8361.51|8364.98|8364.98|8357.7|8357.7|0
1617721200000|2021-04-06 15:00:00|8360.88|8360.88|8347.18|8347.18|8360.88|8360.88|8346.77|8346.77|0
1617721500000|2021-04-06 15:05:00|8347.81|8347.81|8336.07|8336.07|8350.01|8350.01|8336.07|8336.07|0
1617721800000|2021-04-06 15:10:00|8335.66|8335.66|8335.92|8335.92|8341.78|8341.78|8332.1|8332.1|0
1617722100000|2021-04-06 15:15:00|8336.55|8336.55|8335.84|8335.84|8337.8|8337.8|8330.13|8330.13|0
1617722400000|2021-04-06 15:20:00|8335.21|8335.21|8331.13|8331.13|8336.68|8336.68|8328.75|8328.75|0
1617722700000|2021-04-06 15:25:00|8332.51|8332.51|8336.09|8336.09|8336.47|8336.47|8325.04|8325.04|0
1617783300000|2021-04-07 08:15:00|8416.7|8416.7|8405.94|8405.94|8417.46|8417.46|8405.94|8405.94|0
1617783600000|2021-04-07 08:20:00|8407.32|8407.32|8408.03|8408.03|8409.96|8409.96|8402.41|8402.41|0
1617783900000|2021-04-07 08:25:00|8407.41|8407.41|8420.46|8420.46|8420.46|8420.46|8406.41|8406.41|0
1617784200000|2021-04-07 08:30:00|8420.05|8420.05|8411.68|8411.68|8421.48|8421.48|8411.68|8411.68|0
1617784500000|2021-04-07 08:35:00|8412.51|8412.51|8412.19|8412.19|8418.82|8418.82|8411.56|8411.56|0
1617784800000|2021-04-07 08:40:00|8411.77|8411.77|8420.85|8420.85|8420.95|8420.95|8411.77|8411.77|0
1617785100000|2021-04-07 08:45:00|8419.6|8419.6|8420.43|8420.43|8420.43|8420.43|8416.56|8416.56|0
1617785400000|2021-04-07 08:50:00|8420.01|8420.01|8414.79|8414.79|8420.43|8420.43|8414.66|8414.66|0
1617785700000|2021-04-07 08:55:00|8414.91|8414.91|8416.5|8416.5|8423.79|8423.79|8414.19|8414.19|0
1617786000000|2021-04-07 09:00:00|8416.61|8416.61|8410.84|8410.84|8418.28|8418.28|8410.84|8410.84|0
1617786300000|2021-04-07 09:05:00|8409.59|8409.59|8410.18|8410.18|8416.6|8416.6|8405.74|8405.74|0
1617786600000|2021-04-07 09:10:00|8410.8|8410.8|8406.82|8406.82|8417.02|8417.02|8406.82|8406.82|0
1617786900000|2021-04-07 09:15:00|8405.15|8405.15|8390.57|8390.57|8407.15|8407.15|8390.57|8390.57|0
1617787200000|2021-04-07 09:20:00|8390.16|8390.16|8384|8384|8391.09|8391.09|8384|8384|0
1617787500000|2021-04-07 09:25:00|8382.62|8382.62|8380.21|8380.21|8383.88|8383.88|8376.71|8376.71|0
1617787800000|2021-04-07 09:30:00|8378.83|8378.83|8369.28|8369.28|8378.83|8378.83|8369.28|8369.28|0
1617788100000|2021-04-07 09:35:00|8369.69|8369.69|8384.83|8384.83|8384.83|8384.83|8369.28|8369.28|0
1617788400000|2021-04-07 09:40:00|8385.24|8385.24|8378.76|8378.76|8386.28|8386.28|8378.35|8378.35|0
1617788700000|2021-04-07 09:45:00|8378.35|8378.35|8384.82|8384.82|8387.53|8387.53|8378.35|8378.35|0
1617789000000|2021-04-07 09:50:00|8384.93|8384.93|8370.58|8370.58|8384.93|8384.93|8367.78|8367.78|0
1617789300000|2021-04-07 09:55:00|8371.41|8371.41|8370.74|8370.74|8376.29|8376.29|8369.03|8369.03|0
1617789600000|2021-04-07 10:00:00|8371.57|8371.57|8368.04|8368.04|8380.52|8380.52|8365.94|8365.94|0
1617789900000|2021-04-07 10:05:00|8368.66|8368.66|8362.88|8362.88|8372.05|8372.05|8362.13|8362.13|0
1617790200000|2021-04-07 10:10:00|8363.5|8363.5|8364.32|8364.32|8367.29|8367.29|8363.09|8363.09|0
1617790500000|2021-04-07 10:15:00|8365.7|8365.7|8374.63|8374.63|8374.63|8374.63|8365.7|8365.7|0
1617790800000|2021-04-07 10:20:00|8375.25|8375.25|8368.28|8368.28|8378.1|8378.1|8368.28|8368.28|0
1617791100000|2021-04-07 10:25:00|8368.4|8368.4|8364.45|8364.45|8368.4|8368.4|8363.96|8363.96|0
1617791400000|2021-04-07 10:30:00|8364.86|8364.86|8367.56|8367.56|8370.33|8370.33|8363.19|8363.19|0
1617791700000|2021-04-07 10:35:00|8366.19|8366.19|8368.58|8368.58|8370.18|8370.18|8366.19|8366.19|0
1617792000000|2021-04-07 10:40:00|8367.75|8367.75|8368.99|8368.99|8368.99|8368.99|8364.37|8364.37|0
1617792300000|2021-04-07 10:45:00|8368.58|8368.58|8376.34|8376.34|8376.97|8376.97|8367.78|8367.78|0
1617792600000|2021-04-07 10:50:00|8374.96|8374.96|8378.98|8378.98|8380.65|8380.65|8374.96|8374.96|0
1617792900000|2021-04-07 10:55:00|8380.23|8380.23|8378.05|8378.05|8385.48|8385.48|8375.94|8375.94|0
1617793200000|2021-04-07 11:00:00|8375.85|8375.85|8384.07|8384.07|8385.33|8385.33|8375.73|8375.73|0
1617793500000|2021-04-07 11:05:00|8384.48|8384.48|8384.87|8384.87|8384.87|8384.87|8383.22|8383.22|0
1617793800000|2021-04-07 11:10:00|8384.99|8384.99|8388.58|8388.58|8388.58|8388.58|8384.5|8384.5|0
1617794100000|2021-04-07 11:15:00|8387.21|8387.21|8390.71|8390.71|8390.71|8390.71|8387.21|8387.21|0
1617794400000|2021-04-07 11:20:00|8391.13|8391.13|8398.65|8398.65|8400.74|8400.74|8391.13|8391.13|0
1617794700000|2021-04-07 11:25:00|8397.27|8397.27|8396.28|8396.28|8399.94|8399.94|8393.81|8393.81|0
1617795000000|2021-04-07 11:30:00|8394.9|8394.9|8398.93|8398.93|8398.93|8398.93|8391.42|8391.42|0
1617795300000|2021-04-07 11:35:00|8399.34|8399.34|8391.25|8391.25|8399.46|8399.46|8391.25|8391.25|0
1617795600000|2021-04-07 11:40:00|8390.84|8390.84|8389.17|8389.17|8390.84|8390.84|8387.9|8387.9|0
1617795900000|2021-04-07 11:45:00|8387.79|8387.79|8392.38|8392.38|8394.73|8394.73|8387.79|8387.79|0
1617796200000|2021-04-07 11:50:00|8393.63|8393.63|8397.42|8397.42|8397.42|8397.42|8393|8393|0
1617796500000|2021-04-07 11:55:00|8397.01|8397.01|8403.08|8403.08|8403.71|8403.71|8397.01|8397.01|0
1617796800000|2021-04-07 12:00:00|8405.84|8405.84|8413.96|8413.96|8413.96|8413.96|8405.2|8405.2|0
1617797100000|2021-04-07 12:05:00|8414.58|8414.58|8419.42|8419.42|8421.43|8421.43|8413.96|8413.96|0
1617797400000|2021-04-07 12:10:00|8419.84|8419.84|8412.44|8412.44|8423.01|8423.01|8412.44|8412.44|0
1617797700000|2021-04-07 12:15:00|8412.33|8412.33|8409.05|8409.05|8412.33|8412.33|8406.56|8406.56|0
1617798000000|2021-04-07 12:20:00|8408.64|8408.64|8408.37|8408.37|8408.64|8408.64|8405.66|8405.66|0
1617798300000|2021-04-07 12:25:00|8407.95|8407.95|8402.98|8402.98|8407.95|8407.95|8402.98|8402.98|0
1617798600000|2021-04-07 12:30:00|8403.39|8403.39|8403.95|8403.95|8408.13|8408.13|8402.01|8402.01|0
1617798900000|2021-04-07 12:35:00|8404.58|8404.58|8410.3|8410.3|8410.3|8410.3|8403.63|8403.63|0
1617799200000|2021-04-07 12:40:00|8413.05|8413.05|8411.47|8411.47|8415.34|8415.34|8411.26|8411.26|0
1617799500000|2021-04-07 12:45:00|8410.65|8410.65|8415.03|8415.03|8417.48|8417.48|8410.65|8410.65|0
1617799800000|2021-04-07 12:50:00|8415.15|8415.15|8425.43|8425.43|8425.43|8425.43|8415.15|8415.15|0
1617800100000|2021-04-07 12:55:00|8425.84|8425.84|8426.37|8426.37|8429.35|8429.35|8425.84|8425.84|0
1617800400000|2021-04-07 13:00:00|8426.99|8426.99|8430.52|8430.52|8431.36|8431.36|8426.69|8426.69|0
1617800700000|2021-04-07 13:05:00|8431.9|8431.9|8435.23|8435.23|8437.85|8437.85|8431.9|8431.9|0
1617801000000|2021-04-07 13:10:00|8435.64|8435.64|8449.93|8449.93|8449.93|8449.93|8434.26|8434.26|0
1617801300000|2021-04-07 13:15:00|8449.52|8449.52|8453.98|8453.98|8454.85|8454.85|8449.52|8449.52|0
1617801600000|2021-04-07 13:20:00|8453.75|8453.75|8450.84|8450.84|8455.66|8455.66|8448.4|8448.4|0
1617801900000|2021-04-07 13:25:00|8452.22|8452.22|8455.53|8455.53|8455.83|8455.83|8449.66|8449.66|0
1617802200000|2021-04-07 13:30:00|8455.64|8455.64|8478.05|8478.05|8479.2|8479.2|8454.27|8454.27|0
1617802500000|2021-04-07 13:35:00|8478.16|8478.16|8474.85|8474.85|8482.02|8482.02|8474.03|8474.03|0
1617802800000|2021-04-07 13:40:00|8476.52|8476.52|8465.87|8465.87|8478.18|8478.18|8465.87|8465.87|0
1617803100000|2021-04-07 13:45:00|8466.5|8466.5|8466.59|8466.59|8472.33|8472.33|8465.46|8465.46|0
1617803400000|2021-04-07 13:50:00|8466.7|8466.7|8462.72|8462.72|8466.7|8466.7|8458.59|8458.59|0
1617803700000|2021-04-07 13:55:00|8462.3|8462.3|8470.89|8470.89|8476.22|8476.22|8459.89|8459.89|0
1617804000000|2021-04-07 14:00:00|8469.51|8469.51|8456.2|8456.2|8470.02|8470.02|8446.12|8446.12|0
1617804300000|2021-04-07 14:05:00|8455.38|8455.38|8454.8|8454.8|8456.03|8456.03|8448.75|8448.75|0
1617804600000|2021-04-07 14:10:00|8454.17|8454.17|8455.23|8455.23|8456.05|8456.05|8450.39|8450.39|0
1617804900000|2021-04-07 14:15:00|8454.4|8454.4|8458.54|8458.54|8458.54|8458.54|8453.57|8453.57|0
1617805200000|2021-04-07 14:20:00|8458.12|8458.12|8458.3|8458.3|8462.1|8462.1|8456.52|8456.52|0
1617805500000|2021-04-07 14:25:00|8456.92|8456.92|8462.89|8462.89|8465.52|8465.52|8451.78|8451.78|0
1617805800000|2021-04-07 14:30:00|8462.47|8462.47|8463.51|8463.51|8464.48|8464.48|8462.06|8462.06|0
1617806100000|2021-04-07 14:35:00|8464.89|8464.89|8468|8468|8469.25|8469.25|8461.4|8461.4|0
1617806400000|2021-04-07 14:40:00|8466.63|8466.63|8469.91|8469.91|8470.32|8470.32|8461.56|8461.56|0
1617806700000|2021-04-07 14:45:00|8471.29|8471.29|8481.99|8481.99|8481.99|8481.99|8469.5|8469.5|0
1617807000000|2021-04-07 14:50:00|8480.61|8480.61|8471.52|8471.52|8480.85|8480.85|8471.52|8471.52|0
1617807300000|2021-04-07 14:55:00|8470.89|8470.89|8461.4|8461.4|8472.77|8472.77|8461.4|8461.4|0
1617807600000|2021-04-07 15:00:00|8460.78|8460.78|8452.8|8452.8|8460.78|8460.78|8452.69|8452.69|0
1617807900000|2021-04-07 15:05:00|8452.69|8452.69|8452.79|8452.79|8454.17|8454.17|8446.46|8446.46|0
1617808200000|2021-04-07 15:10:00|8453.2|8453.2|8455.33|8455.33|8458.39|8458.39|8453.2|8453.2|0
1617808500000|2021-04-07 15:15:00|8455.75|8455.75|8452.19|8452.19|8457.54|8457.54|8451.1|8451.1|0
1617808800000|2021-04-07 15:20:00|8453.57|8453.57|8453.89|8453.89|8456.3|8456.3|8449.46|8449.46|0
1617809100000|2021-04-07 15:25:00|8454|8454|8462.51|8462.51|8462.93|8462.93|8453.59|8453.59|0
1617869700000|2021-04-08 08:15:00|8332.6|8332.6|8349.05|8349.05|8349.96|8349.96|8330.94|8330.94|0
1617870000000|2021-04-08 08:20:00|8347.8|8347.8|8336.57|8336.57|8347.91|8347.91|8335.4|8335.4|0
1617870300000|2021-04-08 08:25:00|8335.19|8335.19|8327.1|8327.1|8338.13|8338.13|8327.1|8327.1|0
1617870600000|2021-04-08 08:30:00|8325.72|8325.72|8320.74|8320.74|8328.94|8328.94|8315.9|8315.9|0
1617870900000|2021-04-08 08:35:00|8317.98|8317.98|8312.85|8312.85|8317.98|8317.98|8310.01|8310.01|0
1617871200000|2021-04-08 08:40:00|8312.02|8312.02|8316.16|8316.16|8316.16|8316.16|8307.54|8307.54|0
1617871500000|2021-04-08 08:45:00|8315.53|8315.53|8316.85|8316.85|8319.2|8319.2|8307.67|8307.67|0
1617871800000|2021-04-08 08:50:00|8316.96|8316.96|8328.35|8328.35|8329.36|8329.36|8315.58|8315.58|0
1617872100000|2021-04-08 08:55:00|8327.94|8327.94|8313.18|8313.18|8328.35|8328.35|8311.16|8311.16|0
1617872400000|2021-04-08 09:00:00|8311.8|8311.8|8313.47|8313.47|8316.64|8316.64|8311.8|8311.8|0
1617872700000|2021-04-08 09:05:00|8313.06|8313.06|8306.07|8306.07|8313.06|8313.06|8304|8304|0
1617873000000|2021-04-08 09:10:00|8304.28|8304.28|8302.47|8302.47|8304.69|8304.69|8297.93|8297.93|0
1617873300000|2021-04-08 09:15:00|8303.1|8303.1|8304.99|8304.99|8310.2|8310.2|8303.1|8303.1|0
1617873600000|2021-04-08 09:20:00|8305.61|8305.61|8297.87|8297.87|8305.61|8305.61|8297.45|8297.45|0
1617873900000|2021-04-08 09:25:00|8298.28|8298.28|8300.19|8300.19|8304.99|8304.99|8296.9|8296.9|0
1617874200000|2021-04-08 09:30:00|8298.81|8298.81|8296.6|8296.6|8299.44|8299.44|8290.28|8290.28|0
1617874500000|2021-04-08 09:35:00|8299.36|8299.36|8304.82|8304.82|8308.03|8308.03|8299.36|8299.36|0
1617874800000|2021-04-08 09:40:00|8304.19|8304.19|8299.84|8299.84|8307.76|8307.76|8299.84|8299.84|0
1617875100000|2021-04-08 09:45:00|8300.47|8300.47|8305.84|8305.84|8305.84|8305.84|8299.09|8299.09|0
1617875400000|2021-04-08 09:50:00|8305.43|8305.43|8291.85|8291.85|8305.43|8305.43|8291.85|8291.85|0
1617875700000|2021-04-08 09:55:00|8293.23|8293.23|8300.79|8300.79|8302.8|8302.8|8290.47|8290.47|0
1617876000000|2021-04-08 10:00:00|8301.42|8301.42|8312.82|8312.82|8313.78|8313.78|8301.31|8301.31|0
1617876300000|2021-04-08 10:05:00|8311.45|8311.45|8308|8308|8315.58|8315.58|8306.62|8306.62|0
1617876600000|2021-04-08 10:10:00|8307.89|8307.89|8299.1|8299.1|8309.38|8309.38|8296.99|8296.99|0
1617876900000|2021-04-08 10:15:00|8298.48|8298.48|8293.64|8293.64|8299.1|8299.1|8288.88|8288.88|0
1617877200000|2021-04-08 10:20:00|8295.02|8295.02|8305.59|8305.59|8305.7|8305.7|8295.02|8295.02|0
1617877500000|2021-04-08 10:25:00|8305.7|8305.7|8308.02|8308.02|8313.19|8313.19|8305.7|8305.7|0
1617877800000|2021-04-08 10:30:00|8308.64|8308.64|8308.32|8308.32|8309.06|8309.06|8307.91|8307.91|0
1617878100000|2021-04-08 10:35:00|8309.7|8309.7|8310.57|8310.57|8311.61|8311.61|8309.11|8309.11|0
1617878400000|2021-04-08 10:40:00|8310.98|8310.98|8307.05|8307.05|8322|8322|8307.05|8307.05|0
1617878700000|2021-04-08 10:45:00|8307.87|8307.87|8307.34|8307.34|8311.88|8311.88|8305.97|8305.97|0
1617879000000|2021-04-08 10:50:00|8307.97|8307.97|8306.07|8306.07|8307.97|8307.97|8304.41|8304.41|0
1617879300000|2021-04-08 10:55:00|8305.73|8305.73|8309.73|8309.73|8311.52|8311.52|8305.31|8305.31|0
1617879600000|2021-04-08 11:00:00|8309.32|8309.32|8309.61|8309.61|8313.77|8313.77|8308.16|8308.16|0
1617879900000|2021-04-08 11:05:00|8309.2|8309.2|8313.25|8313.25|8314.51|8314.51|8309.2|8309.2|0
1617880200000|2021-04-08 11:10:00|8312.83|8312.83|8315.8|8315.8|8316.83|8316.83|8309.23|8309.23|0
1617880500000|2021-04-08 11:15:00|8316.21|8316.21|8322.76|8322.76|8324.02|8324.02|8315.92|8315.92|0
1617880800000|2021-04-08 11:20:00|8320|8320|8321.7|8321.7|8322.08|8322.08|8316.72|8316.72|0
1617881100000|2021-04-08 11:25:00|8322.33|8322.33|8323.03|8323.03|8323.03|8323.03|8319.42|8319.42|0
1617881400000|2021-04-08 11:30:00|8325.78|8325.78|8328.15|8328.15|8329.3|8329.3|8325.78|8325.78|0
1617881700000|2021-04-08 11:35:00|8328.26|8328.26|8331|8331|8331.02|8331.02|8327.72|8327.72|0
1617882000000|2021-04-08 11:40:00|8330.89|8330.89|8335.6|8335.6|8336.01|8336.01|8330.89|8330.89|0
1617882300000|2021-04-08 11:45:00|8338.36|8338.36|8340.46|8340.46|8340.87|8340.87|8331.27|8331.27|0
1617882600000|2021-04-08 11:50:00|8341.84|8341.84|8343.4|8343.4|8343.72|8343.72|8341.61|8341.61|0
1617882900000|2021-04-08 11:55:00|8343.81|8343.81|8346.87|8346.87|8347.72|8347.72|8343.81|8343.81|0
1617883200000|2021-04-08 12:00:00|8346.64|8346.64|8353.47|8353.47|8353.47|8353.47|8345.81|8345.81|0
1617883500000|2021-04-08 12:05:00|8353.06|8353.06|8357.42|8357.42|8357.53|8357.53|8352.86|8352.86|0
1617883800000|2021-04-08 12:10:00|8357.21|8357.21|8351.4|8351.4|8358.25|8358.25|8351.4|8351.4|0
1617884100000|2021-04-08 12:15:00|8351.61|8351.61|8343.38|8343.38|8351.61|8351.61|8340.55|8340.55|0
1617884400000|2021-04-08 12:20:00|8343.49|8343.49|8339.57|8339.57|8343.49|8343.49|8337.87|8337.87|0
1617884700000|2021-04-08 12:25:00|8339.45|8339.45|8351.37|8351.37|8351.89|8351.89|8339.45|8339.45|0
1617885000000|2021-04-08 12:30:00|8355.51|8355.51|8348.24|8348.24|8357.51|8357.51|8348.04|8348.04|0
1617885300000|2021-04-08 12:35:00|8347.61|8347.61|8343.39|8343.39|8350.5|8350.5|8342.43|8342.43|0
1617885600000|2021-04-08 12:40:00|8343.8|8343.8|8341.22|8341.22|8343.8|8343.8|8336.68|8336.68|0
1617885900000|2021-04-08 12:45:00|8340.6|8340.6|8332.46|8332.46|8340.67|8340.67|8331.42|8331.42|0
1617886200000|2021-04-08 12:50:00|8333.84|8333.84|8325.43|8325.43|8333.84|8333.84|8322.04|8322.04|0
1617886500000|2021-04-08 12:55:00|8326.06|8326.06|8326.16|8326.16|8328.69|8328.69|8323.18|8323.18|0
1617886800000|2021-04-08 13:00:00|8326.05|8326.05|8331.03|8331.03|8331.03|8331.03|8320.13|8320.13|0
1617887100000|2021-04-08 13:05:00|8329.65|8329.65|8328.19|8328.19|8335.77|8335.77|8326.71|8326.71|0
1617887400000|2021-04-08 13:10:00|8327.66|8327.66|8331.74|8331.74|8333.26|8333.26|8325.21|8325.21|0
1617887700000|2021-04-08 13:15:00|8332.37|8332.37|8332.86|8332.86|8336.14|8336.14|8332.15|8332.15|0
1617888000000|2021-04-08 13:20:00|8334.24|8334.24|8344.74|8344.74|8348.09|8348.09|8334.24|8334.24|0
1617888300000|2021-04-08 13:25:00|8346.12|8346.12|8349.98|8349.98|8350.6|8350.6|8346.12|8346.12|0
1617888600000|2021-04-08 13:30:00|8349.56|8349.56|8328.19|8328.19|8349.56|8349.56|8327.11|8327.11|0
1617888900000|2021-04-08 13:35:00|8327.56|8327.56|8323.79|8323.79|8331.24|8331.24|8316.16|8316.16|0
1617889200000|2021-04-08 13:40:00|8321.04|8321.04|8323.78|8323.78|8331.43|8331.43|8319.24|8319.24|0
1617889500000|2021-04-08 13:45:00|8323.89|8323.89|8312.85|8312.85|8325.27|8325.27|8306.67|8306.67|0
1617889800000|2021-04-08 13:50:00|8312.97|8312.97|8325.31|8325.31|8325.73|8325.73|8310.14|8310.14|0
1617890100000|2021-04-08 13:55:00|8326.55|8326.55|8327.37|8327.37|8327.93|8327.93|8319.53|8319.53|0
1617890400000|2021-04-08 14:00:00|8329.37|8329.37|8317.24|8317.24|8330.75|8330.75|8316.83|8316.83|0
1617890700000|2021-04-08 14:05:00|8316.62|8316.62|8318.86|8318.86|8320.52|8320.52|8311.67|8311.67|0
1617891000000|2021-04-08 14:10:00|8318.44|8318.44|8308.63|8308.63|8318.44|8318.44|8304.52|8304.52|0
1617891300000|2021-04-08 14:15:00|8309.26|8309.26|8314.14|8314.14|8320.12|8320.12|8309.26|8309.26|0
1617891600000|2021-04-08 14:20:00|8314.76|8314.76|8306.29|8306.29|8314.88|8314.88|8303.87|8303.87|0
1617891900000|2021-04-08 14:25:00|8304.8|8304.8|8304.27|8304.27|8306.51|8306.51|8291.74|8291.74|0
1617892200000|2021-04-08 14:30:00|8305.65|8305.65|8301.71|8301.71|8306.64|8306.64|8294.83|8294.83|0
1617892500000|2021-04-08 14:35:00|8303.09|8303.09|8313|8313|8313|8313|8298.05|8298.05|0
1617892800000|2021-04-08 14:40:00|8314.38|8314.38|8314.05|8314.05|8316.91|8316.91|8311.95|8311.95|0
1617893100000|2021-04-08 14:45:00|8316.46|8316.46|8317.88|8317.88|8318.37|8318.37|8314.46|8314.46|0
1617893400000|2021-04-08 14:50:00|8317.99|8317.99|8316.39|8316.39|8318.41|8318.41|8313.95|8313.95|0
1617893700000|2021-04-08 14:55:00|8317.02|8317.02|8316.5|8316.5|8321.82|8321.82|8316.17|8316.17|0
1617894000000|2021-04-08 15:00:00|8316.27|8316.27|8313.2|8313.2|8317.5|8317.5|8311.84|8311.84|0
1617894300000|2021-04-08 15:05:00|8313.08|8313.08|8311|8311|8315.83|8315.83|8310.58|8310.58|0
1617894600000|2021-04-08 15:10:00|8310.37|8310.37|8298.32|8298.32|8310.37|8310.37|8298.32|8298.32|0
1617894900000|2021-04-08 15:15:00|8298.73|8298.73|8306.25|8306.25|8310.37|8310.37|8298.73|8298.73|0
1617895200000|2021-04-08 15:20:00|8307.63|8307.63|8306.5|8306.5|8311.23|8311.23|8305.96|8305.96|0
1617895500000|2021-04-08 15:25:00|8307.12|8307.12|8313.37|8313.37|8315.28|8315.28|8307.12|8307.12|0
1617956100000|2021-04-09 08:15:00|8324.69|8324.69|8305.76|8305.76|8324.69|8324.69|8302.72|8302.72|0
1617956400000|2021-04-09 08:20:00|8305.87|8305.87|8305.74|8305.74|8307.73|8307.73|8300.99|8300.99|0
1617956700000|2021-04-09 08:25:00|8305.32|8305.32|8301.21|8301.21|8305.32|8305.32|8293.24|8293.24|0
1617957000000|2021-04-09 08:30:00|8301.62|8301.62|8308.47|8308.47|8313.92|8313.92|8301.62|8301.62|0
1617957300000|2021-04-09 08:35:00|8305.72|8305.72|8321.54|8321.54|8322.91|8322.91|8305.72|8305.72|0
1617957600000|2021-04-09 08:40:00|8321.32|8321.32|8316.09|8316.09|8321.32|8321.32|8316.09|8316.09|0
1617957900000|2021-04-09 08:45:00|8315.68|8315.68|8328.59|8328.59|8329|8329|8315.68|8315.68|0
1617958200000|2021-04-09 08:50:00|8328.47|8328.47|8330.65|8330.65|8330.65|8330.65|8323.47|8323.47|0
1617958500000|2021-04-09 08:55:00|8330.23|8330.23|8338.93|8338.93|8340.51|8340.51|8325.68|8325.68|0
1617958800000|2021-04-09 09:00:00|8337.56|8337.56|8338.77|8338.77|8342.64|8342.64|8336.18|8336.18|0
1617959100000|2021-04-09 09:05:00|8340.02|8340.02|8334.6|8334.6|8340.02|8340.02|8334.22|8334.22|0
1617959400000|2021-04-09 09:10:00|8333.23|8333.23|8334.25|8334.25|8334.25|8334.25|8324.45|8324.45|0
1617959700000|2021-04-09 09:15:00|8332.25|8332.25|8327.61|8327.61|8332.57|8332.57|8327.61|8327.61|0
1617960000000|2021-04-09 09:20:00|8327.2|8327.2|8327.11|8327.11|8330.02|8330.02|8321.79|8321.79|0
1617960300000|2021-04-09 09:25:00|8327.52|8327.52|8334.23|8334.23|8334.23|8334.23|8327.11|8327.11|0
1617960600000|2021-04-09 09:30:00|8333.81|8333.81|8339.8|8339.8|8343.26|8343.26|8333.4|8333.4|0
1617960900000|2021-04-09 09:35:00|8341.06|8341.06|8345.1|8345.1|8346.98|8346.98|8341.06|8341.06|0
1617961200000|2021-04-09 09:40:00|8344.47|8344.47|8351.27|8351.27|8351.27|8351.27|8344.37|8344.37|0
1617961500000|2021-04-09 09:45:00|8351.68|8351.68|8356.11|8356.11|8357.38|8357.38|8351.68|8351.68|0
1617961800000|2021-04-09 09:50:00|8354.74|8354.74|8356.39|8356.39|8357.64|8357.64|8354.74|8354.74|0
1617962100000|2021-04-09 09:55:00|8356.81|8356.81|8366.59|8366.59|8366.59|8366.59|8356.81|8356.81|0
1617962400000|2021-04-09 10:00:00|8365.96|8365.96|8362.01|8362.01|8366.89|8366.89|8362.01|8362.01|0
1617962700000|2021-04-09 10:05:00|8361.59|8361.59|8369.82|8369.82|8371.69|8371.69|8360.89|8360.89|0
1617963000000|2021-04-09 10:10:00|8370.23|8370.23|8367.59|8367.59|8370.23|8370.23|8362.84|8362.84|0
1617963300000|2021-04-09 10:15:00|8367.18|8367.18|8366.62|8366.62|8367.18|8367.18|8363.15|8363.15|0
1617963600000|2021-04-09 10:20:00|8366.5|8366.5|8374.53|8374.53|8374.64|8374.64|8366.3|8366.3|0
1617963900000|2021-04-09 10:25:00|8374.42|8374.42|8366.84|8366.84|8374.42|8374.42|8366.84|8366.84|0
1617964200000|2021-04-09 10:30:00|8367.46|8367.46|8366.64|8366.64|8368.02|8368.02|8366.64|8366.64|0
1617964500000|2021-04-09 10:35:00|8366.87|8366.87|8373.69|8373.69|8374.31|8374.31|8366.87|8366.87|0
1617964800000|2021-04-09 10:40:00|8372.31|8372.31|8372.48|8372.48|8374.17|8374.17|8370.52|8370.52|0
1617965100000|2021-04-09 10:45:00|8370.04|8370.04|8368.85|8368.85|8370.23|8370.23|8368.32|8368.32|0
1617965400000|2021-04-09 10:50:00|8368.96|8368.96|8366.44|8366.44|8370.45|8370.45|8366.44|8366.44|0
1617965700000|2021-04-09 10:55:00|8365.61|8365.61|8369.79|8369.79|8369.79|8369.79|8364.99|8364.99|0
1617966000000|2021-04-09 11:00:00|8369.37|8369.37|8369.99|8369.99|8370.2|8370.2|8368.41|8368.41|0
1617966300000|2021-04-09 11:05:00|8369.87|8369.87|8372|8372|8373.8|8373.8|8368.21|8368.21|0
1617966600000|2021-04-09 11:10:00|8372.63|8372.63|8374.12|8374.12|8374.12|8374.12|8371.6|8371.6|0
1617966900000|2021-04-09 11:15:00|8372.74|8372.74|8380.38|8380.38|8380.79|8380.79|8372.74|8372.74|0
1617967200000|2021-04-09 11:20:00|8381.01|8381.01|8382.41|8382.41|8384.09|8384.09|8381.01|8381.01|0
1617967500000|2021-04-09 11:25:00|8381.03|8381.03|8382.13|8382.13|8382.53|8382.53|8381.03|8381.03|0
1617967800000|2021-04-09 11:30:00|8381.3|8381.3|8392.07|8392.07|8392.07|8392.07|8380.68|8380.68|0
1617968100000|2021-04-09 11:35:00|8391.96|8391.96|8394.68|8394.68|8395.21|8395.21|8391.62|8391.62|0
1617968400000|2021-04-09 11:40:00|8393.31|8393.31|8395.45|8395.45|8396.87|8396.87|8393.31|8393.31|0
1617968700000|2021-04-09 11:45:00|8394.07|8394.07|8395.32|8395.32|8395.32|8395.32|8391.07|8391.07|0
1617969000000|2021-04-09 11:50:00|8393.94|8393.94|8402.48|8402.48|8402.48|8402.48|8393.94|8393.94|0
1617969300000|2021-04-09 11:55:00|8401.1|8401.1|8397.49|8397.49|8404.14|8404.14|8396.11|8396.11|0
1617969600000|2021-04-09 12:00:00|8397.9|8397.9|8389.54|8389.54|8397.9|8397.9|8388.79|8388.79|0
1617969900000|2021-04-09 12:05:00|8389.13|8389.13|8383.56|8383.56|8389.13|8389.13|8383.56|8383.56|0
1617970200000|2021-04-09 12:10:00|8383.45|8383.45|8366.19|8366.19|8383.45|8383.45|8366.19|8366.19|0
1617970500000|2021-04-09 12:15:00|8363.33|8363.33|8368.59|8368.59|8368.59|8368.59|8361.95|8361.95|0
1617970800000|2021-04-09 12:20:00|8368.71|8368.71|8372.84|8372.84|8373.67|8373.67|8367.12|8367.12|0
1617971100000|2021-04-09 12:25:00|8373.25|8373.25|8375.28|8375.28|8376.2|8376.2|8373.25|8373.25|0
1617971400000|2021-04-09 12:30:00|8375.16|8375.16|8375.94|8375.94|8376.57|8376.57|8373.18|8373.18|0
1617971700000|2021-04-09 12:35:00|8374.57|8374.57|8372.77|8372.77|8374.98|8374.98|8371.94|8371.94|0
1617972000000|2021-04-09 12:40:00|8373.18|8373.18|8379.39|8379.39|8379.39|8379.39|8373.18|8373.18|0
1617972300000|2021-04-09 12:45:00|8380.01|8380.01|8387.21|8387.21|8390.48|8390.48|8380.01|8380.01|0
1617972600000|2021-04-09 12:50:00|8387.83|8387.83|8397.37|8397.37|8397.37|8397.37|8387.83|8387.83|0
1617972900000|2021-04-09 12:55:00|8397.59|8397.59|8396.31|8396.31|8397.59|8397.59|8394.42|8394.42|0
1617973200000|2021-04-09 13:00:00|8396.1|8396.1|8387.17|8387.17|8397.22|8397.22|8385.79|8385.79|0
1617973500000|2021-04-09 13:05:00|8387.59|8387.59|8398.47|8398.47|8398.47|8398.47|8382.33|8382.33|0
1617973800000|2021-04-09 13:10:00|8397.84|8397.84|8396.98|8396.98|8399.81|8399.81|8396.56|8396.56|0
1617974100000|2021-04-09 13:15:00|8397.09|8397.09|8397.91|8397.91|8398.25|8398.25|8394.86|8394.86|0
1617974400000|2021-04-09 13:20:00|8396.53|8396.53|8391.23|8391.23|8397.49|8397.49|8388.53|8388.53|0
1617974700000|2021-04-09 13:25:00|8392.6|8392.6|8371.78|8371.78|8392.6|8392.6|8370.4|8370.4|0
1617975000000|2021-04-09 13:30:00|8373.16|8373.16|8379.27|8379.27|8380.96|8380.96|8373.16|8373.16|0
1617975300000|2021-04-09 13:35:00|8378.65|8378.65|8375.93|8375.93|8379.69|8379.69|8375.13|8375.13|0
1617975600000|2021-04-09 13:40:00|8375.52|8375.52|8359.47|8359.47|8375.52|8375.52|8359.47|8359.47|0
1617975900000|2021-04-09 13:45:00|8358.84|8358.84|8369.36|8369.36|8369.36|8369.36|8356.83|8356.83|0
1617976200000|2021-04-09 13:50:00|8369.77|8369.77|8369.17|8369.17|8373.17|8373.17|8367.04|8367.04|0
1617976500000|2021-04-09 13:55:00|8368.76|8368.76|8367.09|8367.09|8370.96|8370.96|8362.66|8362.66|0
1617976800000|2021-04-09 14:00:00|8367.51|8367.51|8366.48|8366.48|8370.72|8370.72|8362.31|8362.31|0
1617977100000|2021-04-09 14:05:00|8366.89|8366.89|8369.93|8369.93|8372.27|8372.27|8365.73|8365.73|0
1617977400000|2021-04-09 14:10:00|8370.04|8370.04|8363.97|8363.97|8371.83|8371.83|8362.6|8362.6|0
1617977700000|2021-04-09 14:15:00|8362.6|8362.6|8354.18|8354.18|8365.46|8365.46|8354.18|8354.18|0
1617978000000|2021-04-09 14:20:00|8354.6|8354.6|8352.1|8352.1|8357.09|8357.09|8352.1|8352.1|0
1617978300000|2021-04-09 14:25:00|8352.52|8352.52|8357.3|8357.3|8357.3|8357.3|8351.05|8351.05|0
1617978600000|2021-04-09 14:30:00|8357.19|8357.19|8364.98|8364.98|8366.11|8366.11|8353.72|8353.72|0
1617978900000|2021-04-09 14:35:00|8365.09|8365.09|8369.71|8369.71|8370.35|8370.35|8360.88|8360.88|0
1617979200000|2021-04-09 14:40:00|8370.13|8370.13|8370.34|8370.34|8372.68|8372.68|8366.89|8366.89|0
1617979500000|2021-04-09 14:45:00|8370.75|8370.75|8372.44|8372.44|8372.44|8372.44|8368.55|8368.55|0
1617979800000|2021-04-09 14:50:00|8372.65|8372.65|8372.42|8372.42|8377.69|8377.69|8372.01|8372.01|0
1617980100000|2021-04-09 14:55:00|8372.01|8372.01|8370.24|8370.24|8372.01|8372.01|8368.86|8368.86|0
1617980400000|2021-04-09 15:00:00|8368.86|8368.86|8373.84|8373.84|8374.26|8374.26|8368.86|8368.86|0
1617980700000|2021-04-09 15:05:00|8374.26|8374.26|8371.16|8371.16|8375.62|8375.62|8371.16|8371.16|0
1617981000000|2021-04-09 15:10:00|8370.75|8370.75|8373.1|8373.1|8373.1|8373.1|8368.97|8368.97|0
1617981300000|2021-04-09 15:15:00|8371.72|8371.72|8379.62|8379.62|8381.93|8381.93|8371.72|8371.72|0
1617981600000|2021-04-09 15:20:00|8379.4|8379.4|8378.77|8378.77|8380.79|8380.79|8376.98|8376.98|0
1617981900000|2021-04-09 15:25:00|8378.65|8378.65|8370.81|8370.81|8379.07|8379.07|8368.18|8368.18|0
1618215300000|2021-04-12 08:15:00|8286.78|8286.78|8274.96|8274.96|8286.78|8286.78|8272.67|8272.67|0
1618215600000|2021-04-12 08:20:00|8274.54|8274.54|8278.56|8278.56|8278.56|8278.56|8270.94|8270.94|0
1618215900000|2021-04-12 08:25:00|8279.3|8279.3|8282.79|8282.79|8284.67|8284.67|8279.3|8279.3|0
1618216200000|2021-04-12 08:30:00|8282.38|8282.38|8294.38|8294.38|8296.19|8296.19|8282.26|8282.26|0
1618216500000|2021-04-12 08:35:00|8293.97|8293.97|8328.3|8328.3|8329.67|8329.67|8293.97|8293.97|0
1618216800000|2021-04-12 08:40:00|8327.84|8327.84|8327.07|8327.07|8327.86|8327.86|8316.99|8316.99|0
1618217100000|2021-04-12 08:45:00|8325.69|8325.69|8327.85|8327.85|8336.72|8336.72|8325.69|8325.69|0
1618217400000|2021-04-12 08:50:00|8329.23|8329.23|8340.24|8340.24|8343.31|8343.31|8329.23|8329.23|0
1618217700000|2021-04-12 08:55:00|8340.65|8340.65|8343.71|8343.71|8347.73|8347.73|8340.03|8340.03|0
1618218000000|2021-04-12 09:00:00|8344.13|8344.13|8355.62|8355.62|8360.9|8360.9|8344.13|8344.13|0
1618218300000|2021-04-12 09:05:00|8356.04|8356.04|8353.52|8353.52|8358.59|8358.59|8352.2|8352.2|0
1618218600000|2021-04-12 09:10:00|8352.69|8352.69|8348.46|8348.46|8352.69|8352.69|8345.25|8345.25|0
1618218900000|2021-04-12 09:15:00|8349.83|8349.83|8351.12|8351.12|8354.1|8354.1|8349.49|8349.49|0
1618219200000|2021-04-12 09:20:00|8351.23|8351.23|8352.62|8352.62|8353.78|8353.78|8344.74|8344.74|0
1618219500000|2021-04-12 09:25:00|8351.8|8351.8|8353.33|8353.33|8372.49|8372.49|8347.46|8347.46|0
1618219800000|2021-04-12 09:30:00|8355.83|8355.83|8347.34|8347.34|8359.21|8359.21|8344.19|8344.19|0
1618220100000|2021-04-12 09:35:00|8347.22|8347.22|8345.13|8345.13|8348.83|8348.83|8345.13|8345.13|0
1618220400000|2021-04-12 09:40:00|8344.9|8344.9|8345.46|8345.46|8351.62|8351.62|8339.67|8339.67|0
1618220700000|2021-04-12 09:45:00|8345.36|8345.36|8356.78|8356.78|8356.78|8356.78|8344.3|8344.3|0
1618221000000|2021-04-12 09:50:00|8355.4|8355.4|8355.29|8355.29|8360.47|8360.47|8352.47|8352.47|0
1618221300000|2021-04-12 09:55:00|8355.06|8355.06|8360.33|8360.33|8360.96|8360.96|8354.95|8354.95|0
1618221600000|2021-04-12 10:00:00|8360.75|8360.75|8359.82|8359.82|8365.7|8365.7|8356.44|8356.44|0
1618221900000|2021-04-12 10:05:00|8358.44|8358.44|8367.61|8367.61|8367.61|8367.61|8356.76|8356.76|0
1618222200000|2021-04-12 10:10:00|8368.03|8368.03|8374.31|8374.31|8374.31|8374.31|8368.03|8368.03|0
1618222500000|2021-04-12 10:15:00|8373.9|8373.9|8366.49|8366.49|8373.9|8373.9|8366.49|8366.49|0
1618222800000|2021-04-12 10:20:00|8364.7|8364.7|8359.64|8359.64|8366.91|8366.91|8359.64|8359.64|0
1618223100000|2021-04-12 10:25:00|8358.26|8358.26|8360.44|8360.44|8361.94|8361.94|8357.24|8357.24|0
1618223400000|2021-04-12 10:30:00|8361.07|8361.07|8359.52|8359.52|8362.17|8362.17|8357.99|8357.99|0
1618223700000|2021-04-12 10:35:00|8358.27|8358.27|8357.14|8357.14|8360.48|8360.48|8355.69|8355.69|0
1618224000000|2021-04-12 10:40:00|8355.76|8355.76|8360.22|8360.22|8362.31|8362.31|8355.76|8355.76|0
1618224300000|2021-04-12 10:45:00|8360.12|8360.12|8362.13|8362.13|8362.13|8362.13|8354.12|8354.12|0
1618224600000|2021-04-12 10:50:00|8361.71|8361.71|8354.99|8354.99|8364.2|8364.2|8354.99|8354.99|0
1618224900000|2021-04-12 10:55:00|8354.36|8354.36|8342.62|8342.62|8354.36|8354.36|8342.62|8342.62|0
1618225200000|2021-04-12 11:00:00|8345.37|8345.37|8346.59|8346.59|8348|8348|8339.35|8339.35|0
1618225500000|2021-04-12 11:05:00|8347|8347|8345.63|8345.63|8347.63|8347.63|8344.38|8344.38|0
1618225800000|2021-04-12 11:10:00|8346.05|8346.05|8342.41|8342.41|8346.46|8346.46|8342.41|8342.41|0
1618226100000|2021-04-12 11:15:00|8342.53|8342.53|8350.56|8350.56|8350.97|8350.97|8342.53|8342.53|0
1618226400000|2021-04-12 11:20:00|8351.18|8351.18|8350.65|8350.65|8354.23|8354.23|8350.65|8350.65|0
1618226700000|2021-04-12 11:25:00|8352.02|8352.02|8343.77|8343.77|8352.02|8352.02|8343.65|8343.65|0
1618227000000|2021-04-12 11:30:00|8343.65|8343.65|8344.1|8344.1|8347.89|8347.89|8342.76|8342.76|0
1618227300000|2021-04-12 11:35:00|8343.47|8343.47|8345.33|8345.33|8346.79|8346.79|8338.82|8338.82|0
1618227600000|2021-04-12 11:40:00|8344.71|8344.71|8334.9|8334.9|8345.35|8345.35|8334.07|8334.07|0
1618227900000|2021-04-12 11:45:00|8335.01|8335.01|8331.05|8331.05|8335.23|8335.23|8326.9|8326.9|0
1618228200000|2021-04-12 11:50:00|8332.43|8332.43|8345.46|8345.46|8345.46|8345.46|8332.43|8332.43|0
1618228500000|2021-04-12 11:55:00|8345.57|8345.57|8342.47|8342.47|8349.13|8349.13|8341.09|8341.09|0
1618228800000|2021-04-12 12:00:00|8343.72|8343.72|8344.39|8344.39|8350.05|8350.05|8343.72|8343.72|0
1618229100000|2021-04-12 12:05:00|8343.98|8343.98|8349.04|8349.04|8351.39|8351.39|8343.98|8343.98|0
1618229400000|2021-04-12 12:10:00|8348.81|8348.81|8348.87|8348.87|8350.54|8350.54|8346.35|8346.35|0
1618229700000|2021-04-12 12:15:00|8349.5|8349.5|8351.2|8351.2|8352.35|8352.35|8349.5|8349.5|0
1618230000000|2021-04-12 12:20:00|8351.62|8351.62|8356.46|8356.46|8357.15|8357.15|8350.24|8350.24|0
1618230300000|2021-04-12 12:25:00|8356.87|8356.87|8367.57|8367.57|8367.57|8367.57|8356.87|8356.87|0
1618230600000|2021-04-12 12:30:00|8367.45|8367.45|8366.26|8366.26|8369.98|8369.98|8366.07|8366.07|0
1618230900000|2021-04-12 12:35:00|8366.15|8366.15|8364.85|8364.85|8366.85|8366.85|8358.56|8358.56|0
1618231200000|2021-04-12 12:40:00|8365.26|8365.26|8360.45|8360.45|8365.8|8365.8|8358.79|8358.79|0
1618231500000|2021-04-12 12:45:00|8360.56|8360.56|8355.6|8355.6|8360.98|8360.98|8355.6|8355.6|0
1618231800000|2021-04-12 12:50:00|8356.05|8356.05|8358.43|8358.43|8358.43|8358.43|8355.92|8355.92|0
1618232100000|2021-04-12 12:55:00|8359.06|8359.06|8364.55|8364.55|8365.91|8365.91|8358.53|8358.53|0
1618232400000|2021-04-12 13:00:00|8365.17|8365.17|8369.78|8369.78|8375.93|8375.93|8364.43|8364.43|0
1618232700000|2021-04-12 13:05:00|8369.36|8369.36|8361.35|8361.35|8369.36|8369.36|8361.35|8361.35|0
1618233000000|2021-04-12 13:10:00|8362.6|8362.6|8365.25|8365.25|8365.47|8365.47|8359.61|8359.61|0
1618233300000|2021-04-12 13:15:00|8363.87|8363.87|8361.96|8361.96|8364.7|8364.7|8361.02|8361.02|0
1618233600000|2021-04-12 13:20:00|8362.58|8362.58|8353.9|8353.9|8362.62|8362.62|8353.49|8353.49|0
1618233900000|2021-04-12 13:25:00|8353.49|8353.49|8354.77|8354.77|8355|8355|8352.09|8352.09|0
1618234200000|2021-04-12 13:30:00|8355.4|8355.4|8363.3|8363.3|8363.3|8363.3|8354.98|8354.98|0
1618234500000|2021-04-12 13:35:00|8363.93|8363.93|8369.04|8369.04|8379.94|8379.94|8363.52|8363.52|0
1618234800000|2021-04-12 13:40:00|8366.41|8366.41|8381.22|8381.22|8381.32|8381.32|8366.41|8366.41|0
1618235100000|2021-04-12 13:45:00|8382.6|8382.6|8371.6|8371.6|8384.83|8384.83|8371.6|8371.6|0
1618235400000|2021-04-12 13:50:00|8370.22|8370.22|8370.27|8370.27|8375.7|8375.7|8365.13|8365.13|0
1618235700000|2021-04-12 13:55:00|8370.39|8370.39|8375.1|8375.1|8375.52|8375.52|8368.27|8368.27|0
1618236000000|2021-04-12 14:00:00|8374.69|8374.69|8373.33|8373.33|8382.2|8382.2|8373.33|8373.33|0
1618236300000|2021-04-12 14:05:00|8372.92|8372.92|8366.82|8366.82|8372.92|8372.92|8360.4|8360.4|0
1618236600000|2021-04-12 14:10:00|8366.93|8366.93|8366.84|8366.84|8367.56|8367.56|8364.62|8364.62|0
1618236900000|2021-04-12 14:15:00|8368.22|8368.22|8375.83|8375.83|8375.83|8375.83|8367.92|8367.92|0
1618237200000|2021-04-12 14:20:00|8374.45|8374.45|8390.76|8390.76|8390.99|8390.99|8374.45|8374.45|0
1618237500000|2021-04-12 14:25:00|8391.39|8391.39|8390.91|8390.91|8396.65|8396.65|8389.87|8389.87|0
1618237800000|2021-04-12 14:30:00|8391.33|8391.33|8394.06|8394.06|8394.06|8394.06|8389.43|8389.43|0
1618238100000|2021-04-12 14:35:00|8394.4|8394.4|8388.67|8388.67|8395.78|8395.78|8388.67|8388.67|0
1618238400000|2021-04-12 14:40:00|8388.05|8388.05|8385.97|8385.97|8392.91|8392.91|8384.18|8384.18|0
1618238700000|2021-04-12 14:45:00|8385.85|8385.85|8376.59|8376.59|8385.85|8385.85|8375.97|8375.97|0
1618239000000|2021-04-12 14:50:00|8377.01|8377.01|8370.21|8370.21|8377.72|8377.72|8370.21|8370.21|0
1618239300000|2021-04-12 14:55:00|8369.59|8369.59|8364.14|8364.14|8370.23|8370.23|8364.13|8364.13|0
1618239600000|2021-04-12 15:00:00|8362.76|8362.76|8357.95|8357.95|8364.37|8364.37|8357.83|8357.83|0
1618239900000|2021-04-12 15:05:00|8357.53|8357.53|8350.26|8350.26|8358.47|8358.47|8350.26|8350.26|0
1618240200000|2021-04-12 15:10:00|8348.89|8348.89|8356.11|8356.11|8357.93|8357.93|8346.24|8346.24|0
1618240500000|2021-04-12 15:15:00|8355.69|8355.69|8361.94|8361.94|8366.75|8366.75|8354.2|8354.2|0
1618240800000|2021-04-12 15:20:00|8362.05|8362.05|8358.68|8358.68|8362.68|8362.68|8355.41|8355.41|0
1618241100000|2021-04-12 15:25:00|8360.06|8360.06|8364|8364|8364.64|8364.64|8356.92|8356.92|0
1618298100000|2021-04-13 07:15:00|8381.11|8381.11|8389.45|8389.45|8389.45|8389.45|8377.84|8377.84|0
1618298400000|2021-04-13 07:20:00|8389.86|8389.86|8391.76|8391.76|8394.21|8394.21|8387.42|8387.42|0
1618298700000|2021-04-13 07:25:00|8393.14|8393.14|8384.28|8384.28|8397.43|8397.43|8383.07|8383.07|0
1618299000000|2021-04-13 07:30:00|8380.15|8380.15|8380.02|8380.02|8380.15|8380.15|8371.33|8371.33|0
1618299300000|2021-04-13 07:35:00|8380.44|8380.44|8392.45|8392.45|8392.56|8392.56|8380.44|8380.44|0
1618299600000|2021-04-13 07:40:00|8392.04|8392.04|8405.84|8405.84|8407.63|8407.63|8391.63|8391.63|0
1618299900000|2021-04-13 07:45:00|8407.22|8407.22|8393.18|8393.18|8408.6|8408.6|8393.18|8393.18|0
1618300200000|2021-04-13 07:50:00|8393.06|8393.06|8387.09|8387.09|8393.06|8393.06|8387.09|8387.09|0
1618300500000|2021-04-13 07:55:00|8386.86|8386.86|8383.49|8383.49|8390.25|8390.25|8380.44|8380.44|0
1618300800000|2021-04-13 08:00:00|8384.11|8384.11|8384.93|8384.93|8391.51|8391.51|8384.11|8384.11|0
1618301100000|2021-04-13 08:05:00|8386.17|8386.17|8391.58|8391.58|8392.21|8392.21|8386.17|8386.17|0
1618301400000|2021-04-13 08:10:00|8391.7|8391.7|8391.22|8391.22|8393.33|8393.33|8387.28|8387.28|0
1618301700000|2021-04-13 08:15:00|8391.85|8391.85|8403.63|8403.63|8403.63|8403.63|8390.78|8390.78|0
1618302000000|2021-04-13 08:20:00|8404.04|8404.04|8414.07|8414.07|8414.07|8414.07|8404.04|8404.04|0
1618302300000|2021-04-13 08:25:00|8414.48|8414.48|8420.44|8420.44|8424.18|8424.18|8412.69|8412.69|0
1618302600000|2021-04-13 08:30:00|8419.07|8419.07|8415.44|8415.44|8419.79|8419.79|8415.44|8415.44|0
1618302900000|2021-04-13 08:35:00|8413.65|8413.65|8415.64|8415.64|8417.6|8417.6|8409.95|8409.95|0
1618303200000|2021-04-13 08:40:00|8415.76|8415.76|8417.29|8417.29|8420|8420|8415.11|8415.11|0
1618303500000|2021-04-13 08:45:00|8417.18|8417.18|8418.64|8418.64|8420.01|8420.01|8414.85|8414.85|0
1618303800000|2021-04-13 08:50:00|8416.63|8416.63|8410.02|8410.02|8416.63|8416.63|8408.56|8408.56|0
1618304100000|2021-04-13 08:55:00|8409.19|8409.19|8403.55|8403.55|8409.4|8409.4|8403.55|8403.55|0
1618304400000|2021-04-13 09:00:00|8403.96|8403.96|8404.28|8404.28|8405.65|8405.65|8403.14|8403.14|0
1618304700000|2021-04-13 09:05:00|8402.9|8402.9|8398.68|8398.68|8402.9|8402.9|8398.68|8398.68|0
1618305000000|2021-04-13 09:10:00|8399.1|8399.1|8399.77|8399.77|8401.72|8401.72|8397.83|8397.83|0
1618305300000|2021-04-13 09:15:00|8399.35|8399.35|8400.05|8400.05|8405.74|8405.74|8397.29|8397.29|0
1618305600000|2021-04-13 09:20:00|8398.67|8398.67|8394.58|8394.58|8400.35|8400.35|8394.24|8394.24|0
1618305900000|2021-04-13 09:25:00|8395.96|8395.96|8395.22|8395.22|8397.23|8397.23|8394.49|8394.49|0
1618306200000|2021-04-13 09:30:00|8393.85|8393.85|8397.53|8397.53|8397.53|8397.53|8391.22|8391.22|0
1618306500000|2021-04-13 09:35:00|8397.94|8397.94|8399.36|8399.36|8399.36|8399.36|8395.4|8395.4|0
1618306800000|2021-04-13 09:40:00|8398.95|8398.95|8401.38|8401.38|8404.2|8404.2|8398.95|8398.95|0
1618307100000|2021-04-13 09:45:00|8400.55|8400.55|8394.14|8394.14|8400.55|8400.55|8394.14|8394.14|0
1618307400000|2021-04-13 09:50:00|8394.55|8394.55|8402.51|8402.51|8402.51|8402.51|8394.55|8394.55|0
1618307700000|2021-04-13 09:55:00|8401.14|8401.14|8395.47|8395.47|8402.7|8402.7|8394.72|8394.72|0
1618308000000|2021-04-13 10:00:00|8395.89|8395.89|8392.46|8392.46|8395.9|8395.9|8392.46|8392.46|0
1618308300000|2021-04-13 10:05:00|8392.05|8392.05|8389.73|8389.73|8394.58|8394.58|8389.73|8389.73|0
1618308600000|2021-04-13 10:10:00|8390.56|8390.56|8394.59|8394.59|8395.6|8395.6|8389.62|8389.62|0
1618308900000|2021-04-13 10:15:00|8393.35|8393.35|8398.1|8398.1|8398.1|8398.1|8392.93|8392.93|0
1618309200000|2021-04-13 10:20:00|8398.21|8398.21|8398.18|8398.18|8398.6|8398.6|8394.67|8394.67|0
1618309500000|2021-04-13 10:25:00|8398.6|8398.6|8393.12|8393.12|8398.6|8398.6|8393.12|8393.12|0
1618309800000|2021-04-13 10:30:00|8393.74|8393.74|8394.04|8394.04|8395.2|8395.2|8393.74|8393.74|0
1618310100000|2021-04-13 10:35:00|8393.93|8393.93|8390.71|8390.71|8393.93|8393.93|8390.3|8390.3|0
1618310400000|2021-04-13 10:40:00|8392.09|8392.09|8394.15|8394.15|8395.56|8395.56|8392.09|8392.09|0
1618310700000|2021-04-13 10:45:00|8393.74|8393.74|8392.24|8392.24|8393.74|8393.74|8391.83|8391.83|0
1618311000000|2021-04-13 10:50:00|8392.35|8392.35|8392.71|8392.71|8392.71|8392.71|8390.72|8390.72|0
1618311300000|2021-04-13 10:55:00|8392.29|8392.29|8394.07|8394.07|8396.24|8396.24|8391.98|8391.98|0
1618311600000|2021-04-13 11:00:00|8394.48|8394.48|8364.06|8364.06|8394.48|8394.48|8364.06|8364.06|0
1618311900000|2021-04-13 11:05:00|8365.44|8365.44|8393.23|8393.23|8393.86|8393.86|8365.44|8365.44|0
1618312200000|2021-04-13 11:10:00|8393.65|8393.65|8392.28|8392.28|8398.18|8398.18|8392.06|8392.06|0
1618312500000|2021-04-13 11:15:00|8391.65|8391.65|8390.17|8390.17|8392.07|8392.07|8388.38|8388.38|0
1618312800000|2021-04-13 11:20:00|8388.92|8388.92|8389|8389|8393.12|8393.12|8388.92|8388.92|0
1618313100000|2021-04-13 11:25:00|8389.41|8389.41|8385.29|8385.29|8389.41|8389.41|8384.87|8384.87|0
1618313400000|2021-04-13 11:30:00|8384.46|8384.46|8394.33|8394.33|8394.33|8394.33|8384.46|8384.46|0
1618313700000|2021-04-13 11:35:00|8395.71|8395.71|8401.65|8401.65|8402.06|8402.06|8395.71|8395.71|0
1618314000000|2021-04-13 11:40:00|8403.02|8403.02|8405.74|8405.74|8412.62|8412.62|8403.02|8403.02|0
1618314300000|2021-04-13 11:45:00|8404.36|8404.36|8403.45|8403.45|8404.48|8404.48|8397.97|8397.97|0
1618314600000|2021-04-13 11:50:00|8403.87|8403.87|8402.64|8402.64|8404.49|8404.49|8401.26|8401.26|0
1618314900000|2021-04-13 11:55:00|8401.26|8401.26|8392.43|8392.43|8401.38|8401.38|8392.43|8392.43|0
1618315200000|2021-04-13 12:00:00|8393.05|8393.05|8396.87|8396.87|8398.82|8398.82|8393.05|8393.05|0
1618315500000|2021-04-13 12:05:00|8396.46|8396.46|8396.87|8396.87|8396.87|8396.87|8394.85|8394.85|0
1618315800000|2021-04-13 12:10:00|8398.12|8398.12|8393.4|8393.4|8398.12|8398.12|8393.29|8393.29|0
1618316100000|2021-04-13 12:15:00|8392.99|8392.99|8397.36|8397.36|8397.36|8397.36|8390.91|8390.91|0
1618316400000|2021-04-13 12:20:00|8400.12|8400.12|8394.99|8394.99|8401.15|8401.15|8394.45|8394.45|0
1618316700000|2021-04-13 12:25:00|8396.37|8396.37|8389.38|8389.38|8396.37|8396.37|8386.72|8386.72|0
1618317000000|2021-04-13 12:30:00|8388.97|8388.97|8390.05|8390.05|8392.26|8392.26|8388.97|8388.97|0
1618317300000|2021-04-13 12:35:00|8388.67|8388.67|8392.53|8392.53|8399.14|8399.14|8388.56|8388.56|0
1618317600000|2021-04-13 12:40:00|8393.9|8393.9|8391.26|8391.26|8394.53|8394.53|8391.26|8391.26|0
1618317900000|2021-04-13 12:45:00|8389.88|8389.88|8384.74|8384.74|8389.88|8389.88|8384.74|8384.74|0
1618318200000|2021-04-13 12:50:00|8385.37|8385.37|8385.9|8385.9|8385.9|8385.9|8384.01|8384.01|0
1618318500000|2021-04-13 12:55:00|8385.78|8385.78|8388.2|8388.2|8388.2|8388.2|8384.64|8384.64|0
1618318800000|2021-04-13 13:00:00|8388.31|8388.31|8385.41|8385.41|8388.41|8388.41|8381.95|8381.95|0
1618319100000|2021-04-13 13:05:00|8384.78|8384.78|8383.63|8383.63|8385.64|8385.64|8378.37|8378.37|0
1618319400000|2021-04-13 13:10:00|8384.05|8384.05|8377.41|8377.41|8384.05|8384.05|8373.9|8373.9|0
1618319700000|2021-04-13 13:15:00|8377.3|8377.3|8373.69|8373.69|8378.67|8378.67|8373.69|8373.69|0
1618320000000|2021-04-13 13:20:00|8375.07|8375.07|8363.47|8363.47|8375.07|8375.07|8363.47|8363.47|0
1618320300000|2021-04-13 13:25:00|8363.88|8363.88|8364.83|8364.83|8366.21|8366.21|8362.51|8362.51|0
1618320600000|2021-04-13 13:30:00|8364.41|8364.41|8361.87|8361.87|8372.24|8372.24|8356.8|8356.8|0
1618320900000|2021-04-13 13:35:00|8363.25|8363.25|8355.17|8355.17|8366.12|8366.12|8352.79|8352.79|0
1618321200000|2021-04-13 13:40:00|8354.75|8354.75|8353.61|8353.61|8357.4|8357.4|8352.16|8352.16|0
1618321500000|2021-04-13 13:45:00|8353.2|8353.2|8351.26|8351.26|8353.21|8353.21|8347.2|8347.2|0
1618321800000|2021-04-13 13:50:00|8350.85|8350.85|8345.94|8345.94|8350.85|8350.85|8335.51|8335.51|0
1618322100000|2021-04-13 13:55:00|8346.56|8346.56|8351.61|8351.61|8352.36|8352.36|8345.45|8345.45|0
1618322400000|2021-04-13 14:00:00|8352.23|8352.23|8371.6|8371.6|8375.73|8375.73|8352.23|8352.23|0
1618322700000|2021-04-13 14:05:00|8371.37|8371.37|8364.22|8364.22|8371.37|8371.37|8357.91|8357.91|0
1618323000000|2021-04-13 14:10:00|8363.59|8363.59|8367.24|8367.24|8367.47|8367.47|8359.73|8359.73|0
1618323300000|2021-04-13 14:15:00|8367.36|8367.36|8368.88|8368.88|8368.88|8368.88|8364.82|8364.82|0
1618323600000|2021-04-13 14:20:00|8369.29|8369.29|8380.93|8380.93|8380.93|8380.93|8368.88|8368.88|0
1618323900000|2021-04-13 14:25:00|8381.34|8381.34|8378.25|8378.25|8382.84|8382.84|8374.79|8374.79|0
1618324200000|2021-04-13 14:30:00|8379.63|8379.63|8375.86|8375.86|8379.63|8379.63|8371.57|8371.57|0
1618324500000|2021-04-13 14:35:00|8376.27|8376.27|8373.67|8373.67|8379.34|8379.34|8373.67|8373.67|0
1618324800000|2021-04-13 14:40:00|8374.29|8374.29|8375.06|8375.06|8375.89|8375.89|8372.93|8372.93|0
1618325100000|2021-04-13 14:45:00|8375.47|8375.47|8370.27|8370.27|8376.1|8376.1|8369.05|8369.05|0
1618325400000|2021-04-13 14:50:00|8369.65|8369.65|8371.14|8371.14|8371.14|8371.14|8366.72|8366.72|0
1618325700000|2021-04-13 14:55:00|8371.76|8371.76|8369.57|8369.57|8371.76|8371.76|8367.89|8367.89|0
1618326000000|2021-04-13 15:00:00|8370.61|8370.61|8368.38|8368.38|8374.59|8374.59|8368.38|8368.38|0
1618326300000|2021-04-13 15:05:00|8368.79|8368.79|8374.05|8374.05|8375.66|8375.66|8368.79|8368.79|0
1618326600000|2021-04-13 15:10:00|8373.43|8373.43|8372.84|8372.84|8373.43|8373.43|8367.55|8367.55|0
1618326900000|2021-04-13 15:15:00|8373.25|8373.25|8365.03|8365.03|8374.31|8374.31|8365.03|8365.03|0
1618327200000|2021-04-13 15:20:00|8365.15|8365.15|8368.11|8368.11|8369.18|8369.18|8365.15|8365.15|0
1618327500000|2021-04-13 15:25:00|8368.22|8368.22|8373.76|8373.76|8375.02|8375.02|8366.21|8366.21|0
1618384500000|2021-04-14 07:15:00|8327.29|8327.29|8336.95|8336.95|8341.63|8341.63|8326.67|8326.67|0
1618384800000|2021-04-14 07:20:00|8338.32|8338.32|8346.45|8346.45|8346.45|8346.45|8335.36|8335.36|0
1618385100000|2021-04-14 07:25:00|8345.83|8345.83|8352.6|8352.6|8353.43|8353.43|8341.54|8341.54|0
1618385400000|2021-04-14 07:30:00|8352.72|8352.72|8355.99|8355.99|8361.37|8361.37|8352.09|8352.09|0
1618385700000|2021-04-14 07:35:00|8356.61|8356.61|8362.56|8362.56|8362.56|8362.56|8356.61|8356.61|0
1618386000000|2021-04-14 07:40:00|8362.79|8362.79|8367.2|8367.2|8368.16|8368.16|8359.9|8359.9|0
1618386300000|2021-04-14 07:45:00|8366.78|8366.78|8358.56|8358.56|8366.78|8366.78|8358.56|8358.56|0
1618386600000|2021-04-14 07:50:00|8359.82|8359.82|8355.51|8355.51|8361.19|8361.19|8355.1|8355.1|0
1618386900000|2021-04-14 07:55:00|8355.92|8355.92|8349.38|8349.38|8357.79|8357.79|8349.38|8349.38|0
1618387200000|2021-04-14 08:00:00|8348.93|8348.93|8353.93|8353.93|8354.56|8354.56|8346.43|8346.43|0
1618387500000|2021-04-14 08:05:00|8353.1|8353.1|8347.76|8347.76|8353.1|8353.1|8347.76|8347.76|0
1618387800000|2021-04-14 08:10:00|8347.35|8347.35|8352.25|8352.25|8352.36|8352.36|8347.35|8347.35|0
1618388100000|2021-04-14 08:15:00|8351|8351|8358.08|8358.08|8358.08|8358.08|8346.33|8346.33|0
1618388400000|2021-04-14 08:20:00|8356.7|8356.7|8356.25|8356.25|8360.62|8360.62|8355.16|8355.16|0
1618388700000|2021-04-14 08:25:00|8357.63|8357.63|8351.48|8351.48|8359.01|8359.01|8351.29|8351.29|0
1618389000000|2021-04-14 08:30:00|8351.8|8351.8|8354.54|8354.54|8357.06|8357.06|8351.8|8351.8|0
1618389300000|2021-04-14 08:35:00|8355.16|8355.16|8366.94|8366.94|8367.9|8367.9|8355.16|8355.16|0
1618389600000|2021-04-14 08:40:00|8366.83|8366.83|8360.81|8360.81|8366.94|8366.94|8360.81|8360.81|0
1618389900000|2021-04-14 08:45:00|8361.44|8361.44|8353.08|8353.08|8361.44|8361.44|8352.45|8352.45|0
1618390200000|2021-04-14 08:50:00|8352.96|8352.96|8353.08|8353.08|8355.47|8355.47|8352.89|8352.89|0
1618390500000|2021-04-14 08:55:00|8353.19|8353.19|8355.61|8355.61|8355.61|8355.61|8353.19|8353.19|0
1618390800000|2021-04-14 09:00:00|8354.99|8354.99|8354.91|8354.91|8356.87|8356.87|8353.97|8353.97|0
1618391100000|2021-04-14 09:05:00|8355.33|8355.33|8357.02|8357.02|8357.02|8357.02|8353.11|8353.11|0
1618391400000|2021-04-14 09:10:00|8356.2|8356.2|8349.99|8349.99|8357.85|8357.85|8348.97|8348.97|0
1618391700000|2021-04-14 09:15:00|8350.61|8350.61|8353.37|8353.37|8353.37|8353.37|8349.58|8349.58|0
1618392000000|2021-04-14 09:20:00|8354|8354|8354.19|8354.19|8357.17|8357.17|8353.99|8353.99|0
1618392300000|2021-04-14 09:25:00|8354.08|8354.08|8357.44|8357.44|8360.98|8360.98|8354.08|8354.08|0
1618392600000|2021-04-14 09:30:00|8358.07|8358.07|8351.68|8351.68|8358.07|8358.07|8350.31|8350.31|0
1618392900000|2021-04-14 09:35:00|8351.06|8351.06|8345.27|8345.27|8352.44|8352.44|8342.94|8342.94|0
1618393200000|2021-04-14 09:40:00|8345.05|8345.05|8342.72|8342.72|8345.79|8345.79|8341.77|8341.77|0
1618393500000|2021-04-14 09:45:00|8341.34|8341.34|8338.65|8338.65|8341.78|8341.78|8337.28|8337.28|0
1618393800000|2021-04-14 09:50:00|8337.28|8337.28|8343.66|8343.66|8343.66|8343.66|8337.28|8337.28|0
1618394100000|2021-04-14 09:55:00|8344.29|8344.29|8344.1|8344.1|8344.9|8344.9|8342.9|8342.9|0
1618394400000|2021-04-14 10:00:00|8344.51|8344.51|8335.89|8335.89|8346.17|8346.17|8330.38|8330.38|0
1618394700000|2021-04-14 10:05:00|8335.27|8335.27|8330.61|8330.61|8335.68|8335.68|8325.1|8325.1|0
1618395000000|2021-04-14 10:10:00|8329.23|8329.23|8324.46|8324.46|8329.23|8329.23|8320.47|8320.47|0
1618395300000|2021-04-14 10:15:00|8323.84|8323.84|8329.42|8329.42|8329.42|8329.42|8323.84|8323.84|0
1618395600000|2021-04-14 10:20:00|8329.54|8329.54|8331.65|8331.65|8333.22|8333.22|8329.01|8329.01|0
1618395900000|2021-04-14 10:25:00|8330.82|8330.82|8332.99|8332.99|8332.99|8332.99|8329.26|8329.26|0
1618396200000|2021-04-14 10:30:00|8334.24|8334.24|8334.36|8334.36|8338.17|8338.17|8334.24|8334.24|0
1618396500000|2021-04-14 10:35:00|8334.48|8334.48|8335.94|8335.94|8336.16|8336.16|8332.6|8332.6|0
1618396800000|2021-04-14 10:40:00|8338.69|8338.69|8343.77|8343.77|8343.77|8343.77|8338.69|8338.69|0
1618397100000|2021-04-14 10:45:00|8344.18|8344.18|8338.14|8338.14|8344.6|8344.6|8336.87|8336.87|0
1618397400000|2021-04-14 10:50:00|8336.76|8336.76|8338.96|8338.96|8338.96|8338.96|8336.76|8336.76|0
1618397700000|2021-04-14 10:55:00|8340.34|8340.34|8343.77|8343.77|8343.77|8343.77|8338.91|8338.91|0
1618398000000|2021-04-14 11:00:00|8345.15|8345.15|8341.95|8341.95|8345.77|8345.77|8341.95|8341.95|0
1618398300000|2021-04-14 11:05:00|8341.54|8341.54|8341.31|8341.31|8342.8|8342.8|8339.42|8339.42|0
1618398600000|2021-04-14 11:10:00|8340.68|8340.68|8337.11|8337.11|8341.33|8341.33|8337.11|8337.11|0
1618398900000|2021-04-14 11:15:00|8336.48|8336.48|8340.07|8340.07|8340.07|8340.07|8335.1|8335.1|0
1618399200000|2021-04-14 11:20:00|8340.69|8340.69|8340.85|8340.85|8344.78|8344.78|8340.23|8340.23|0
1618399500000|2021-04-14 11:25:00|8342.23|8342.23|8343.1|8343.1|8343.1|8343.1|8340.98|8340.98|0
1618399800000|2021-04-14 11:30:00|8343.72|8343.72|8346.16|8346.16|8346.28|8346.28|8343.33|8343.33|0
1618400100000|2021-04-14 11:35:00|8346.58|8346.58|8347.94|8347.94|8348.07|8348.07|8345.95|8345.95|0
1618400400000|2021-04-14 11:40:00|8348.17|8348.17|8353.41|8353.41|8353.41|8353.41|8348.17|8348.17|0
1618400700000|2021-04-14 11:45:00|8353.52|8353.52|8351.22|8351.22|8357.75|8357.75|8351.1|8351.1|0
1618401000000|2021-04-14 11:50:00|8351.33|8351.33|8350.35|8350.35|8351.33|8351.33|8346.11|8346.11|0
1618401300000|2021-04-14 11:55:00|8350.98|8350.98|8351.65|8351.65|8353.74|8353.74|8350.98|8350.98|0
1618401600000|2021-04-14 12:00:00|8352.06|8352.06|8362.95|8362.95|8362.95|8362.95|8350.69|8350.69|0
1618401900000|2021-04-14 12:05:00|8361.57|8361.57|8352.38|8352.38|8361.57|8361.57|8352.38|8352.38|0
1618402200000|2021-04-14 12:10:00|8351|8351|8353.07|8353.07|8356.85|8356.85|8350.38|8350.38|0
1618402500000|2021-04-14 12:15:00|8352.65|8352.65|8349.46|8349.46|8354.45|8354.45|8349.05|8349.05|0
1618402800000|2021-04-14 12:20:00|8348.08|8348.08|8348.08|8348.08|8348.08|8348.08|8348.08|8348.08|0
1618403100000|2021-04-14 12:25:00|8347.85|8347.85|8345.92|8345.92|8349.1|8349.1|8344.99|8344.99|0
1618403400000|2021-04-14 12:30:00|8345.82|8345.82|8346.67|8346.67|8346.67|8346.67|8340.25|8340.25|0
1618403700000|2021-04-14 12:35:00|8346.78|8346.78|8344.06|8344.06|8348.26|8348.26|8344.06|8344.06|0
1618404000000|2021-04-14 12:40:00|8343.44|8343.44|8342.58|8342.58|8344.06|8344.06|8342.58|8342.58|0
1618404300000|2021-04-14 12:45:00|8342.46|8342.46|8342.63|8342.63|8345.48|8345.48|8339.38|8339.38|0
1618404600000|2021-04-14 12:50:00|8342.01|8342.01|8342.01|8342.01|8342.01|8342.01|8340.85|8340.85|0
1618404900000|2021-04-14 12:55:00|8340.97|8340.97|8337.08|8337.08|8340.97|8340.97|8334.85|8334.85|0
1618405200000|2021-04-14 13:00:00|8337.7|8337.7|8337.3|8337.3|8339.71|8339.71|8337.3|8337.3|0
1618405500000|2021-04-14 13:05:00|8337.18|8337.18|8335.92|8335.92|8337.18|8337.18|8335.71|8335.71|0
1618405800000|2021-04-14 13:10:00|8335.51|8335.51|8333.33|8333.33|8336.89|8336.89|8331.43|8331.43|0
1618406100000|2021-04-14 13:15:00|8333.45|8333.45|8332.59|8332.59|8335.13|8335.13|8332.59|8332.59|0
1618406400000|2021-04-14 13:20:00|8331.21|8331.21|8327.73|8327.73|8331.21|8331.21|8326.66|8326.66|0
1618406700000|2021-04-14 13:25:00|8328.56|8328.56|8323.72|8323.72|8328.56|8328.56|8320.33|8320.33|0
1618407000000|2021-04-14 13:30:00|8324.35|8324.35|8338.79|8338.79|8344.76|8344.76|8324.35|8324.35|0
1618407300000|2021-04-14 13:35:00|8337.41|8337.41|8344.63|8344.63|8352.04|8352.04|8336.94|8336.94|0
1618407600000|2021-04-14 13:40:00|8344.74|8344.74|8345.19|8345.19|8348.34|8348.34|8344.74|8344.74|0
1618407900000|2021-04-14 13:45:00|8344.57|8344.57|8346.61|8346.61|8350.3|8350.3|8344.46|8344.46|0
1618408200000|2021-04-14 13:50:00|8347.99|8347.99|8348.26|8348.26|8352.27|8352.27|8345.24|8345.24|0
1618408500000|2021-04-14 13:55:00|8346.89|8346.89|8347.89|8347.89|8349.9|8349.9|8345.8|8345.8|0
1618408800000|2021-04-14 14:00:00|8347.27|8347.27|8353.55|8353.55|8355.15|8355.15|8347.27|8347.27|0
1618409100000|2021-04-14 14:05:00|8352.92|8352.92|8355.82|8355.82|8359.99|8359.99|8352.92|8352.92|0
1618409400000|2021-04-14 14:10:00|8354.44|8354.44|8357.16|8357.16|8359.16|8359.16|8354.44|8354.44|0
1618409700000|2021-04-14 14:15:00|8357.05|8357.05|8353.13|8353.13|8357.05|8357.05|8353.01|8353.01|0
1618410000000|2021-04-14 14:20:00|8354.5|8354.5|8353.73|8353.73|8355.88|8355.88|8353.21|8353.21|0
1618410300000|2021-04-14 14:25:00|8355.11|8355.11|8354.23|8354.23|8357.11|8357.11|8353.08|8353.08|0
1618410600000|2021-04-14 14:30:00|8355.61|8355.61|8362.18|8362.18|8362.18|8362.18|8353.72|8353.72|0
1618410900000|2021-04-14 14:35:00|8362.59|8362.59|8366.46|8366.46|8366.46|8366.46|8360.25|8360.25|0
1618411200000|2021-04-14 14:40:00|8366.58|8366.58|8359.99|8359.99|8372.45|8372.45|8358.61|8358.61|0
1618411500000|2021-04-14 14:45:00|8358.61|8358.61|8353.42|8353.42|8358.72|8358.72|8351.94|8351.94|0
1618411800000|2021-04-14 14:50:00|8354.05|8354.05|8353.76|8353.76|8360.19|8360.19|8352.49|8352.49|0
1618412100000|2021-04-14 14:55:00|8354.39|8354.39|8351.25|8351.25|8356.92|8356.92|8351.25|8351.25|0
1618412400000|2021-04-14 15:00:00|8352.08|8352.08|8353.35|8353.35|8354.51|8354.51|8352.08|8352.08|0
1618412700000|2021-04-14 15:05:00|8351.56|8351.56|8353.55|8353.55|8354.59|8354.59|8351.56|8351.56|0
1618413000000|2021-04-14 15:10:00|8353.13|8353.13|8352.6|8352.6|8353.76|8353.76|8351.23|8351.23|0
1618413300000|2021-04-14 15:15:00|8352.49|8352.49|8346.22|8346.22|8352.49|8352.49|8346.1|8346.1|0
1618413600000|2021-04-14 15:20:00|8346.33|8346.33|8344.44|8344.44|8348.76|8348.76|8342.96|8342.96|0
1618413900000|2021-04-14 15:25:00|8345.06|8345.06|8342.48|8342.48|8345.06|8345.06|8338.36|8338.36|0
1618470900000|2021-04-15 07:15:00|8296.07|8296.07|8298.4|8298.4|8305.78|8305.78|8296.07|8296.07|0
1618471200000|2021-04-15 07:20:00|8297.36|8297.36|8281.72|8281.72|8297.36|8297.36|8273.35|8273.35|0
1618471500000|2021-04-15 07:25:00|8281.6|8281.6|8288.01|8288.01|8288.96|8288.96|8281.6|8281.6|0
1618471800000|2021-04-15 07:30:00|8288.43|8288.43|8281.68|8281.68|8291.47|8291.47|8281.68|8281.68|0
1618472100000|2021-04-15 07:35:00|8277.55|8277.55|8276.3|8276.3|8280.31|8280.31|8276.07|8276.07|0
1618472400000|2021-04-15 07:40:00|8275.04|8275.04|8283.93|8283.93|8286.82|8286.82|8275.04|8275.04|0
1618472700000|2021-04-15 07:45:00|8284.56|8284.56|8280.51|8280.51|8286.25|8286.25|8276.1|8276.1|0
1618473000000|2021-04-15 07:50:00|8280.63|8280.63|8286.1|8286.1|8286.1|8286.1|8277.16|8277.16|0
1618473300000|2021-04-15 07:55:00|8286.92|8286.92|8290.43|8290.43|8290.43|8290.43|8286.92|8286.92|0
1618473600000|2021-04-15 08:00:00|8290.84|8290.84|8292.81|8292.81|8299.03|8299.03|8290.84|8290.84|0
1618473900000|2021-04-15 08:05:00|8292.39|8292.39|8288.19|8288.19|8293.24|8293.24|8286.02|8286.02|0
1618474200000|2021-04-15 08:10:00|8287.56|8287.56|8290.35|8290.35|8291.18|8291.18|8286.01|8286.01|0
1618474500000|2021-04-15 08:15:00|8290.58|8290.58|8292.56|8292.56|8293.94|8293.94|8290.07|8290.07|0
1618474800000|2021-04-15 08:20:00|8292.44|8292.44|8283.73|8283.73|8292.44|8292.44|8282.48|8282.48|0
1618475100000|2021-04-15 08:25:00|8284.15|8284.15|8282.51|8282.51|8284.47|8284.47|8279.55|8279.55|0
1618475400000|2021-04-15 08:30:00|8282.62|8282.62|8302.39|8302.39|8302.39|8302.39|8282.62|8282.62|0
1618475700000|2021-04-15 08:35:00|8302.51|8302.51|8298.84|8298.84|8303.86|8303.86|8298.01|8298.01|0
1618476000000|2021-04-15 08:40:00|8298.42|8298.42|8296.13|8296.13|8298.42|8298.42|8293.71|8293.71|0
1618476300000|2021-04-15 08:45:00|8294.25|8294.25|8285.92|8285.92|8294.25|8294.25|8285.92|8285.92|0
1618476600000|2021-04-15 08:50:00|8286.54|8286.54|8286.92|8286.92|8292.56|8292.56|8286.54|8286.54|0
1618476900000|2021-04-15 08:55:00|8287.03|8287.03|8289.75|8289.75|8290.8|8290.8|8285.65|8285.65|0
1618477200000|2021-04-15 09:00:00|8289.63|8289.63|8285.53|8285.53|8289.63|8289.63|8283.13|8283.13|0
1618477500000|2021-04-15 09:05:00|8284.15|8284.15|8282.76|8282.76|8287.83|8287.83|8282.35|8282.35|0
1618477800000|2021-04-15 09:10:00|8281.51|8281.51|8280.87|8280.87|8281.51|8281.51|8279|8279|0
1618478100000|2021-04-15 09:15:00|8282.25|8282.25|8276.42|8276.42|8282.25|8282.25|8276.42|8276.42|0
1618478400000|2021-04-15 09:20:00|8275.79|8275.79|8280.22|8280.22|8280.22|8280.22|8272.41|8272.41|0
1618478700000|2021-04-15 09:25:00|8280.11|8280.11|8281.37|8281.37|8282.33|8282.33|8278.86|8278.86|0
1618479000000|2021-04-15 09:30:00|8280.74|8280.74|8280.97|8280.97|8282.77|8282.77|8280.33|8280.33|0
1618479300000|2021-04-15 09:35:00|8281.6|8281.6|8281.5|8281.5|8282.77|8282.77|8280.76|8280.76|0
1618479600000|2021-04-15 09:40:00|8281.92|8281.92|8279.61|8279.61|8282.33|8282.33|8279.61|8279.61|0
1618479900000|2021-04-15 09:45:00|8279.72|8279.72|8277.66|8277.66|8279.95|8279.95|8277.66|8277.66|0
1618480200000|2021-04-15 09:50:00|8278.07|8278.07|8280.92|8280.92|8280.92|8280.92|8276.8|8276.8|0
1618480500000|2021-04-15 09:55:00|8281.02|8281.02|8281.27|8281.27|8282.31|8282.31|8279.68|8279.68|0
1618480800000|2021-04-15 10:00:00|8282.65|8282.65|8288.21|8288.21|8288.21|8288.21|8282.65|8282.65|0
1618481100000|2021-04-15 10:05:00|8288.33|8288.33|8287.7|8287.7|8289.22|8289.22|8287.07|8287.07|0
1618481400000|2021-04-15 10:10:00|8288.11|8288.11|8283.13|8283.13|8288.94|8288.94|8283.02|8283.02|0
1618481700000|2021-04-15 10:15:00|8283.02|8283.02|8276.5|8276.5|8283.02|8283.02|8276.5|8276.5|0
1618482000000|2021-04-15 10:20:00|8277.88|8277.88|8279.05|8279.05|8279.47|8279.47|8277.88|8277.88|0
1618482300000|2021-04-15 10:25:00|8278.94|8278.94|8276.08|8276.08|8279.05|8279.05|8275.99|8275.99|0
1618482600000|2021-04-15 10:30:00|8276.49|8276.49|8278.39|8278.39|8279.63|8279.63|8276.49|8276.49|0
1618482900000|2021-04-15 10:35:00|8278.5|8278.5|8285.23|8285.23|8285.23|8285.23|8277.88|8277.88|0
1618483200000|2021-04-15 10:40:00|8283.85|8283.85|8289.13|8289.13|8289.13|8289.13|8283.03|8283.03|0
1618483500000|2021-04-15 10:45:00|8289.02|8289.02|8291.81|8291.81|8293.43|8293.43|8289.02|8289.02|0
1618483800000|2021-04-15 10:50:00|8291.92|8291.92|8301.2|8301.2|8301.89|8301.89|8291.92|8291.92|0
1618484100000|2021-04-15 10:55:00|8301.83|8301.83|8293.11|8293.11|8303.89|8303.89|8291.73|8291.73|0
1618484400000|2021-04-15 11:00:00|8293|8293|8289.78|8289.78|8293|8293|8287.29|8287.29|0
1618484700000|2021-04-15 11:05:00|8291.15|8291.15|8283.91|8283.91|8291.15|8291.15|8283.91|8283.91|0
1618485000000|2021-04-15 11:10:00|8284.32|8284.32|8280.53|8280.53|8284.32|8284.32|8277.41|8277.41|0
1618485300000|2021-04-15 11:15:00|8279.16|8279.16|8267.34|8267.34|8279.16|8279.16|8267.34|8267.34|0
1618485600000|2021-04-15 11:20:00|8267.23|8267.23|8258.03|8258.03|8267.23|8267.23|8254.47|8254.47|0
1618485900000|2021-04-15 11:25:00|8258.66|8258.66|8259.85|8259.85|8260.26|8260.26|8255.65|8255.65|0
1618486200000|2021-04-15 11:30:00|8258.59|8258.59|8253.56|8253.56|8260.16|8260.16|8250.22|8250.22|0
1618486500000|2021-04-15 11:35:00|8253.97|8253.97|8256.11|8256.11|8256.11|8256.11|8253.97|8253.97|0
1618486800000|2021-04-15 11:40:00|8256.93|8256.93|8255.81|8255.81|8258.81|8258.81|8252.56|8252.56|0
1618487100000|2021-04-15 11:45:00|8256.22|8256.22|8254.51|8254.51|8257.22|8257.22|8253.45|8253.45|0
1618487400000|2021-04-15 11:50:00|8255.13|8255.13|8254.53|8254.53|8258|8258|8254.12|8254.12|0
1618487700000|2021-04-15 11:55:00|8254.65|8254.65|8263.06|8263.06|8263.06|8263.06|8254.65|8254.65|0
1618488000000|2021-04-15 12:00:00|8263.48|8263.48|8270.12|8270.12|8271.95|8271.95|8263.48|8263.48|0
1618488300000|2021-04-15 12:05:00|8269.49|8269.49|8265.49|8265.49|8270.13|8270.13|8260.86|8260.86|0
1618488600000|2021-04-15 12:10:00|8266.11|8266.11|8265.19|8265.19|8266.11|8266.11|8260.97|8260.97|0
1618488900000|2021-04-15 12:15:00|8264.78|8264.78|8275.97|8275.97|8277.23|8277.23|8264.78|8264.78|0
1618489200000|2021-04-15 12:20:00|8276.6|8276.6|8272.04|8272.04|8276.6|8276.6|8271.1|8271.1|0
1618489500000|2021-04-15 12:25:00|8273.41|8273.41|8269.84|8269.84|8273.41|8273.41|8265.76|8265.76|0
1618489800000|2021-04-15 12:30:00|8271.22|8271.22|8272.21|8272.21|8276.82|8276.82|8270.44|8270.44|0
1618490100000|2021-04-15 12:35:00|8272.84|8272.84|8272.21|8272.21|8273.25|8273.25|8270.43|8270.43|0
1618490400000|2021-04-15 12:40:00|8272.62|8272.62|8276.65|8276.65|8277.27|8277.27|8272.62|8272.62|0
1618490700000|2021-04-15 12:45:00|8276.76|8276.76|8280.67|8280.67|8280.67|8280.67|8271.41|8271.41|0
1618491000000|2021-04-15 12:50:00|8282.04|8282.04|8283.64|8283.64|8285.02|8285.02|8280.06|8280.06|0
1618491300000|2021-04-15 12:55:00|8283.23|8283.23|8283.78|8283.78|8288.07|8288.07|8281.96|8281.96|0
1618491600000|2021-04-15 13:00:00|8283.15|8283.15|8283.84|8283.84|8285.22|8285.22|8281.25|8281.25|0
1618491900000|2021-04-15 13:05:00|8283.01|8283.01|8287.96|8287.96|8288.59|8288.59|8282.48|8282.48|0
1618492200000|2021-04-15 13:10:00|8288.59|8288.59|8287.35|8287.35|8288.59|8288.59|8283.8|8283.8|0
1618492500000|2021-04-15 13:15:00|8285.97|8285.97|8291.94|8291.94|8292.06|8292.06|8285.97|8285.97|0
1618492800000|2021-04-15 13:20:00|8292.36|8292.36|8292.3|8292.3|8292.36|8292.36|8289.11|8289.11|0
1618493100000|2021-04-15 13:25:00|8292.93|8292.93|8309.35|8309.35|8310.48|8310.48|8292.93|8292.93|0
1618493400000|2021-04-15 13:30:00|8309.47|8309.47|8284.4|8284.4|8311.18|8311.18|8283.36|8283.36|0
1618493700000|2021-04-15 13:35:00|8285.78|8285.78|8279.95|8279.95|8288.94|8288.94|8279.95|8279.95|0
1618494000000|2021-04-15 13:40:00|8279.32|8279.32|8271.22|8271.22|8279.74|8279.74|8271.22|8271.22|0
1618494300000|2021-04-15 13:45:00|8271.63|8271.63|8259.3|8259.3|8273.01|8273.01|8256.76|8256.76|0
1618494600000|2021-04-15 13:50:00|8257.92|8257.92|8258.35|8258.35|8261.59|8261.59|8253.55|8253.55|0
1618494900000|2021-04-15 13:55:00|8259.72|8259.72|8273.56|8273.56|8273.56|8273.56|8259.72|8259.72|0
1618495200000|2021-04-15 14:00:00|8274.81|8274.81|8272.55|8272.55|8277.84|8277.84|8272.14|8272.14|0
1618495500000|2021-04-15 14:05:00|8272.44|8272.44|8267.28|8267.28|8274.25|8274.25|8264.71|8264.71|0
1618495800000|2021-04-15 14:10:00|8267.4|8267.4|8261.9|8261.9|8267.4|8267.4|8255.27|8255.27|0
1618496100000|2021-04-15 14:15:00|8261.48|8261.48|8261.16|8261.16|8264.86|8264.86|8259.15|8259.15|0
1618496400000|2021-04-15 14:20:00|8258.4|8258.4|8264.53|8264.53|8267.28|8267.28|8257.77|8257.77|0
1618496700000|2021-04-15 14:25:00|8264.11|8264.11|8271.48|8271.48|8271.48|8271.48|8264.11|8264.11|0
1618497000000|2021-04-15 14:30:00|8273.48|8273.48|8264.99|8264.99|8274.93|8274.93|8264.99|8264.99|0
1618497300000|2021-04-15 14:35:00|8265.4|8265.4|8261.1|8261.1|8266.23|8266.23|8261.1|8261.1|0
1618497600000|2021-04-15 14:40:00|8261.52|8261.52|8267.07|8267.07|8267.07|8267.07|8261.52|8261.52|0
1618497900000|2021-04-15 14:45:00|8268.45|8268.45|8271.62|8271.62|8271.62|8271.62|8268.45|8268.45|0
1618498200000|2021-04-15 14:50:00|8271.74|8271.74|8280.04|8280.04|8281.41|8281.41|8271.74|8271.74|0
1618498500000|2021-04-15 14:55:00|8281.41|8281.41|8277.07|8277.07|8282.16|8282.16|8276.35|8276.35|0
1618498800000|2021-04-15 15:00:00|8276.24|8276.24|8276.24|8276.24|8284.12|8284.12|8276.24|8276.24|0
1618499100000|2021-04-15 15:05:00|8277.62|8277.62|8279.15|8279.15|8281.89|8281.89|8277.62|8277.62|0
1618499400000|2021-04-15 15:10:00|8278.74|8278.74|8278.63|8278.63|8279.15|8279.15|8277.47|8277.47|0
1618499700000|2021-04-15 15:15:00|8277.25|8277.25|8278.71|8278.71|8279.27|8279.27|8276.63|8276.63|0
1618500000000|2021-04-15 15:20:00|8278.3|8278.3|8278.43|8278.43|8280.83|8280.83|8276|8276|0
1618500300000|2021-04-15 15:25:00|8278.01|8278.01|8282.32|8282.32|8283.57|8283.57|8273.05|8273.05|0
1618557300000|2021-04-16 07:15:00|8314.03|8314.03|8320.17|8320.17|8324.79|8324.79|8312.7|8312.7|0
1618557600000|2021-04-16 07:20:00|8319.34|8319.34|8320.94|8320.94|8325.8|8325.8|8318.86|8318.86|0
1618557900000|2021-04-16 07:25:00|8320.53|8320.53|8298.32|8298.32|8320.53|8320.53|8297.69|8297.69|0
1618558200000|2021-04-16 07:30:00|8298.94|8298.94|8300.32|8300.32|8302.01|8302.01|8296.24|8296.24|0
1618558500000|2021-04-16 07:35:00|8300.44|8300.44|8310.9|8310.9|8312.05|8312.05|8300.44|8300.44|0
1618558800000|2021-04-16 07:40:00|8310.8|8310.8|8309.32|8309.32|8312.96|8312.96|8306.7|8306.7|0
1618559100000|2021-04-16 07:45:00|8307.33|8307.33|8290.04|8290.04|8307.33|8307.33|8290.04|8290.04|0
1618559400000|2021-04-16 07:50:00|8291.42|8291.42|8285.49|8285.49|8292.28|8292.28|8283.61|8283.61|0
1618559700000|2021-04-16 07:55:00|8285.26|8285.26|8270.63|8270.63|8286.11|8286.11|8270.21|8270.21|0
1618560000000|2021-04-16 08:00:00|8272|8272|8260.04|8260.04|8273.38|8273.38|8260.04|8260.04|0
1618560300000|2021-04-16 08:05:00|8259.21|8259.21|8257.62|8257.62|8260.25|8260.25|8257.62|8257.62|0
1618560600000|2021-04-16 08:10:00|8259|8259|8257.09|8257.09|8264.72|8264.72|8255.5|8255.5|0
1618560900000|2021-04-16 08:15:00|8255.71|8255.71|8251.51|8251.51|8256.33|8256.33|8248.71|8248.71|0
1618561200000|2021-04-16 08:20:00|8250.89|8250.89|8253.45|8253.45|8254.24|8254.24|8247.6|8247.6|0
1618561500000|2021-04-16 08:25:00|8254.69|8254.69|8260.46|8260.46|8262.87|8262.87|8254.69|8254.69|0
1618561800000|2021-04-16 08:30:00|8259.08|8259.08|8256.78|8256.78|8259.65|8259.65|8254.12|8254.12|0
1618562100000|2021-04-16 08:35:00|8256.15|8256.15|8262.36|8262.36|8262.36|8262.36|8255.94|8255.94|0
1618562400000|2021-04-16 08:40:00|8261.74|8261.74|8263.84|8263.84|8263.84|8263.84|8261.64|8261.64|0
1618562700000|2021-04-16 08:45:00|8264.47|8264.47|8262.9|8262.9|8264.47|8264.47|8261.23|8261.23|0
1618563000000|2021-04-16 08:50:00|8261.52|8261.52|8252.61|8252.61|8261.52|8261.52|8252.61|8252.61|0
1618563300000|2021-04-16 08:55:00|8251.23|8251.23|8254.06|8254.06|8257.44|8257.44|8251.23|8251.23|0
1618563600000|2021-04-16 09:00:00|8253.23|8253.23|8246.19|8246.19|8253.35|8253.35|8246.19|8246.19|0
1618563900000|2021-04-16 09:05:00|8246.82|8246.82|8262.68|8262.68|8262.79|8262.79|8246.82|8246.82|0
1618564200000|2021-04-16 09:10:00|8262.57|8262.57|8262.79|8262.79|8262.79|8262.79|8262.57|8262.57|0
1618564500000|2021-04-16 09:15:00|8263.59|8263.59|8289.51|8289.51|8291.58|8291.58|8262.76|8262.76|0
1618564800000|2021-04-16 09:20:00|8288.88|8288.88|8291.96|8291.96|8291.96|8291.96|8284.08|8284.08|0
1618565100000|2021-04-16 09:25:00|8291.34|8291.34|8294.1|8294.1|8295.44|8295.44|8289.24|8289.24|0
1618565400000|2021-04-16 09:30:00|8294.51|8294.51|8295.67|8295.67|8299.15|8299.15|8294.51|8294.51|0
1618565700000|2021-04-16 09:35:00|8296.3|8296.3|8299.64|8299.64|8299.86|8299.86|8295.67|8295.67|0
1618566000000|2021-04-16 09:40:00|8300.27|8300.27|8301.85|8301.85|8307.24|8307.24|8296.68|8296.68|0
1618566300000|2021-04-16 09:45:00|8301.22|8301.22|8305.16|8305.16|8305.16|8305.16|8299.34|8299.34|0
1618566600000|2021-04-16 09:50:00|8305.9|8305.9|8301.38|8301.38|8319.05|8319.05|8300|8300|0
1618566900000|2021-04-16 09:55:00|8302.75|8302.75|8300.45|8300.45|8303.09|8303.09|8295.57|8295.57|0
1618567200000|2021-04-16 10:00:00|8299.19|8299.19|8293.38|8293.38|8299.41|8299.41|8289.29|8289.29|0
1618567500000|2021-04-16 10:05:00|8293.48|8293.48|8310.54|8310.54|8315.14|8315.14|8293.48|8293.48|0
1618567800000|2021-04-16 10:10:00|8311.16|8311.16|8307.56|8307.56|8311.16|8311.16|8306.12|8306.12|0
1618568100000|2021-04-16 10:15:00|8308.39|8308.39|8304.17|8304.17|8309.01|8309.01|8303.01|8303.01|0
1618568400000|2021-04-16 10:20:00|8304.28|8304.28|8322.93|8322.93|8324.8|8324.8|8304.28|8304.28|0
1618568700000|2021-04-16 10:25:00|8322.31|8322.31|8307.42|8307.42|8323.56|8323.56|8306.05|8306.05|0
1618569000000|2021-04-16 10:30:00|8307.31|8307.31|8298.04|8298.04|8309.83|8309.83|8296.03|8296.03|0
1618569300000|2021-04-16 10:35:00|8296.66|8296.66|8293.65|8293.65|8298.5|8298.5|8293.65|8293.65|0
1618569600000|2021-04-16 10:40:00|8293.24|8293.24|8289.24|8289.24|8294.08|8294.08|8289.24|8289.24|0
1618569900000|2021-04-16 10:45:00|8288.82|8288.82|8288.74|8288.74|8291.27|8291.27|8284.1|8284.1|0
1618570200000|2021-04-16 10:50:00|8288.33|8288.33|8284.3|8284.3|8288.33|8288.33|8282.29|8282.29|0
1618570500000|2021-04-16 10:55:00|8284.41|8284.41|8275.69|8275.69|8284.41|8284.41|8274.32|8274.32|0
1618570800000|2021-04-16 11:00:00|8275.58|8275.58|8266.89|8266.89|8276.1|8276.1|8266.89|8266.89|0
1618571100000|2021-04-16 11:05:00|8266.27|8266.27|8268.74|8268.74|8268.74|8268.74|8257.01|8257.01|0
1618571400000|2021-04-16 11:10:00|8270.12|8270.12|8266.94|8266.94|8270.12|8270.12|8264.32|8264.32|0
1618571700000|2021-04-16 11:15:00|8267.56|8267.56|8275.54|8275.54|8275.54|8275.54|8267.56|8267.56|0
1618572000000|2021-04-16 11:20:00|8275.95|8275.95|8271.29|8271.29|8277.64|8277.64|8271.29|8271.29|0
1618572300000|2021-04-16 11:25:00|8269.92|8269.92|8263.37|8263.37|8269.92|8269.92|8262.95|8262.95|0
1618572600000|2021-04-16 11:30:00|8263.48|8263.48|8263.62|8263.62|8266.45|8266.45|8263.48|8263.48|0
1618572900000|2021-04-16 11:35:00|8265|8265|8270.31|8270.31|8270.31|8270.31|8265|8265|0
1618573200000|2021-04-16 11:40:00|8270.94|8270.94|8267.25|8267.25|8270.94|8270.94|8265.24|8265.24|0
1618573500000|2021-04-16 11:45:00|8265.88|8265.88|8260.93|8260.93|8265.88|8265.88|8260.93|8260.93|0
1618573800000|2021-04-16 11:50:00|8261.55|8261.55|8265.26|8265.26|8265.26|8265.26|8258.7|8258.7|0
1618574100000|2021-04-16 11:55:00|8265.36|8265.36|8266.73|8266.73|8266.73|8266.73|8264.22|8264.22|0
1618574400000|2021-04-16 12:00:00|8267.36|8267.36|8268.49|8268.49|8271.78|8271.78|8264.83|8264.83|0
1618574700000|2021-04-16 12:05:00|8267.87|8267.87|8267.04|8267.04|8267.87|8267.87|8261.02|8261.02|0
1618575000000|2021-04-16 12:10:00|8267.15|8267.15|8269.88|8269.88|8272.85|8272.85|8264.52|8264.52|0
1618575300000|2021-04-16 12:15:00|8269.98|8269.98|8271.79|8271.79|8272.33|8272.33|8268.66|8268.66|0
1618575600000|2021-04-16 12:20:00|8272.22|8272.22|8271.86|8271.86|8272.22|8272.22|8268.82|8268.82|0
1618575900000|2021-04-16 12:25:00|8273.24|8273.24|8269.21|8269.21|8273.24|8273.24|8269.21|8269.21|0
1618576200000|2021-04-16 12:30:00|8268.39|8268.39|8270.78|8270.78|8272.25|8272.25|8265.76|8265.76|0
1618576500000|2021-04-16 12:35:00|8269.41|8269.41|8259.65|8259.65|8272.14|8272.14|8259.11|8259.11|0
1618576800000|2021-04-16 12:40:00|8260.06|8260.06|8261.86|8261.86|8264.61|8264.61|8259.43|8259.43|0
1618577100000|2021-04-16 12:45:00|8261.44|8261.44|8261.88|8261.88|8263.04|8263.04|8258.17|8258.17|0
1618577400000|2021-04-16 12:50:00|8261.99|8261.99|8257.37|8257.37|8261.99|8261.99|8255.58|8255.58|0
1618577700000|2021-04-16 12:55:00|8256.95|8256.95|8258.96|8258.96|8258.96|8258.96|8256.54|8256.54|0
1618578000000|2021-04-16 13:00:00|8259.07|8259.07|8257.43|8257.43|8259.07|8259.07|8255.31|8255.31|0
1618578300000|2021-04-16 13:05:00|8257.84|8257.84|8259.61|8259.61|8260.65|8260.65|8257.84|8257.84|0
1618578600000|2021-04-16 13:10:00|8258.23|8258.23|8254.32|8254.32|8258.23|8258.23|8253.91|8253.91|0
1618578900000|2021-04-16 13:15:00|8253.69|8253.69|8256.67|8256.67|8256.67|8256.67|8252.94|8252.94|0
1618579200000|2021-04-16 13:20:00|8256.88|8256.88|8254.66|8254.66|8256.88|8256.88|8249.73|8249.73|0
1618579500000|2021-04-16 13:25:00|8254.25|8254.25|8258.97|8258.97|8259.94|8259.94|8254.25|8254.25|0
1618579800000|2021-04-16 13:30:00|8259.09|8259.09|8267.19|8267.19|8270.59|8270.59|8259.09|8259.09|0
1618580100000|2021-04-16 13:35:00|8267.82|8267.82|8252.38|8252.38|8269.2|8269.2|8251.11|8251.11|0
1618580400000|2021-04-16 13:40:00|8253.75|8253.75|8252.34|8252.34|8254.16|8254.16|8245.62|8245.62|0
1618580700000|2021-04-16 13:45:00|8252.45|8252.45|8259.63|8259.63|8259.63|8259.63|8251.3|8251.3|0
1618581000000|2021-04-16 13:50:00|8259.22|8259.22|8252.82|8252.82|8259.22|8259.22|8252.38|8252.38|0
1618581300000|2021-04-16 13:55:00|8252.4|8252.4|8250.68|8250.68|8259.11|8259.11|8250.68|8250.68|0
1618581600000|2021-04-16 14:00:00|8249.3|8249.3|8266.35|8266.35|8266.58|8266.58|8244.95|8244.95|0
1618581900000|2021-04-16 14:05:00|8264.97|8264.97|8262.37|8262.37|8267.81|8267.81|8261.79|8261.79|0
1618582200000|2021-04-16 14:10:00|8263.75|8263.75|8264.11|8264.11|8267.25|8267.25|8258.94|8258.94|0
1618582500000|2021-04-16 14:15:00|8262.74|8262.74|8265.7|8265.7|8265.7|8265.7|8258.64|8258.64|0
1618582800000|2021-04-16 14:20:00|8265.81|8265.81|8262.85|8262.85|8268.71|8268.71|8262.21|8262.21|0
1618583100000|2021-04-16 14:25:00|8263.26|8263.26|8262.81|8262.81|8270.11|8270.11|8260.07|8260.07|0
1618583400000|2021-04-16 14:30:00|8262.93|8262.93|8263.94|8263.94|8267.25|8267.25|8262.93|8262.93|0
1618583700000|2021-04-16 14:35:00|8263.71|8263.71|8277.63|8277.63|8277.63|8277.63|8263.19|8263.19|0
1618584000000|2021-04-16 14:40:00|8277.74|8277.74|8280.61|8280.61|8283.74|8283.74|8277.62|8277.62|0
1618584300000|2021-04-16 14:45:00|8280.5|8280.5|8286.89|8286.89|8287.62|8287.62|8278.49|8278.49|0
1618584600000|2021-04-16 14:50:00|8286.06|8286.06|8276.99|8276.99|8286.06|8286.06|8276.99|8276.99|0
1618584900000|2021-04-16 14:55:00|8276.88|8276.88|8268.67|8268.67|8277.19|8277.19|8268.25|8268.25|0
1618585200000|2021-04-16 15:00:00|8268.04|8268.04|8273.63|8273.63|8276.16|8276.16|8268.04|8268.04|0
1618585500000|2021-04-16 15:05:00|8274.05|8274.05|8273.1|8273.1|8274.46|8274.46|8272.69|8272.69|0
1618585800000|2021-04-16 15:10:00|8272.48|8272.48|8270.78|8270.78|8273.12|8273.12|8270.04|8270.04|0
1618586100000|2021-04-16 15:15:00|8271.19|8271.19|8271.22|8271.22|8274.67|8274.67|8270.07|8270.07|0
1618586400000|2021-04-16 15:20:00|8271.45|8271.45|8272.77|8272.77|8274.74|8274.74|8270.94|8270.94|0
1618586700000|2021-04-16 15:25:00|8271.39|8271.39|8272|8272|8275.81|8275.81|8269.79|8269.79|0
1618816500000|2021-04-19 07:15:00|8264.1|8264.1|8256.11|8256.11|8265.95|8265.95|8256.11|8256.11|0
1618816800000|2021-04-19 07:20:00|8255.29|8255.29|8244.2|8244.2|8255.29|8255.29|8237.37|8237.37|0
1618817100000|2021-04-19 07:25:00|8242.82|8242.82|8249.87|8249.87|8257.46|8257.46|8242.82|8242.82|0
1618817400000|2021-04-19 07:30:00|8251.25|8251.25|8245.81|8245.81|8254.63|8254.63|8244.56|8244.56|0
1618817700000|2021-04-19 07:35:00|8245.19|8245.19|8232.82|8232.82|8245.19|8245.19|8232.82|8232.82|0
1618818000000|2021-04-19 07:40:00|8233.65|8233.65|8236.92|8236.92|8236.92|8236.92|8229.22|8229.22|0
1618818300000|2021-04-19 07:45:00|8235.55|8235.55|8241.11|8241.11|8241.11|8241.11|8233.63|8233.63|0
1618818600000|2021-04-19 07:50:00|8241.73|8241.73|8249.46|8249.46|8250.17|8250.17|8240.36|8240.36|0
1618818900000|2021-04-19 07:55:00|8249.88|8249.88|8244.9|8244.9|8251.22|8251.22|8242.27|8242.27|0
1618819200000|2021-04-19 08:00:00|8244.79|8244.79|8257.64|8257.64|8258.36|8258.36|8243.43|8243.43|0
1618819500000|2021-04-19 08:05:00|8256.38|8256.38|8250.35|8250.35|8256.49|8256.49|8250.35|8250.35|0
1618819800000|2021-04-19 08:10:00|8250.12|8250.12|8243.39|8243.39|8250.33|8250.33|8243.39|8243.39|0
1618820100000|2021-04-19 08:15:00|8242.98|8242.98|8239.78|8239.78|8245.06|8245.06|8239.78|8239.78|0
1618820400000|2021-04-19 08:20:00|8239.04|8239.04|8234.4|8234.4|8239.04|8239.04|8233.57|8233.57|0
1618820700000|2021-04-19 08:25:00|8234.28|8234.28|8232.81|8232.81|8235.01|8235.01|8232.81|8232.81|0
1618821000000|2021-04-19 08:30:00|8232.7|8232.7|8226.75|8226.75|8232.81|8232.81|8225.19|8225.19|0
1618821300000|2021-04-19 08:35:00|8227.57|8227.57|8236.88|8236.88|8236.88|8236.88|8226.72|8226.72|0
1618821600000|2021-04-19 08:40:00|8238.26|8238.26|8239.44|8239.44|8239.44|8239.44|8236.57|8236.57|0
1618821900000|2021-04-19 08:45:00|8236.68|8236.68|8237.23|8237.23|8240.15|8240.15|8236.68|8236.68|0
1618822200000|2021-04-19 08:50:00|8238.06|8238.06|8241.75|8241.75|8246.4|8246.4|8238.06|8238.06|0
1618822500000|2021-04-19 08:55:00|8241.33|8241.33|8234.76|8234.76|8241.33|8241.33|8234.56|8234.56|0
1618822800000|2021-04-19 09:00:00|8234.35|8234.35|8232.62|8232.62|8237.57|8237.57|8232.48|8232.48|0
1618823100000|2021-04-19 09:05:00|8231.99|8231.99|8223.21|8223.21|8231.99|8231.99|8223.21|8223.21|0
1618823400000|2021-04-19 09:10:00|8221.96|8221.96|8227.59|8227.59|8228.14|8228.14|8221.96|8221.96|0
1618823700000|2021-04-19 09:15:00|8227.81|8227.81|8224.74|8224.74|8227.92|8227.92|8222.03|8222.03|0
1618824000000|2021-04-19 09:20:00|8224.85|8224.85|8225.06|8225.06|8225.24|8225.24|8221.91|8221.91|0
1618824300000|2021-04-19 09:25:00|8225.47|8225.47|8221.99|8221.99|8225.47|8225.47|8221.58|8221.58|0
1618824600000|2021-04-19 09:30:00|8224.41|8224.41|8227.68|8227.68|8228.51|8228.51|8223|8223|0
1618824900000|2021-04-19 09:35:00|8227.9|8227.9|8226.37|8226.37|8228.95|8228.95|8224.94|8224.94|0
1618825200000|2021-04-19 09:40:00|8225.12|8225.12|8226.97|8226.97|8226.97|8226.97|8223.93|8223.93|0
1618825500000|2021-04-19 09:45:00|8227.2|8227.2|8232.49|8232.49|8235.59|8235.59|8226.58|8226.58|0
1618825800000|2021-04-19 09:50:00|8232.27|8232.27|8236.7|8236.7|8237.85|8237.85|8232.27|8232.27|0
1618826100000|2021-04-19 09:55:00|8237.53|8237.53|8237.23|8237.23|8238.15|8238.15|8236.07|8236.07|0
1618826400000|2021-04-19 10:00:00|8238.61|8238.61|8241.3|8241.3|8243.82|8243.82|8238.61|8238.61|0
1618826700000|2021-04-19 10:05:00|8239.92|8239.92|8244.33|8244.33|8244.33|8244.33|8239.92|8239.92|0
1618827000000|2021-04-19 10:10:00|8244.45|8244.45|8247.06|8247.06|8248.33|8248.33|8241.69|8241.69|0
1618827300000|2021-04-19 10:15:00|8246.95|8246.95|8244.28|8244.28|8246.95|8246.95|8243.87|8243.87|0
1618827600000|2021-04-19 10:20:00|8244.7|8244.7|8244.94|8244.94|8247.11|8247.11|8244.7|8244.7|0
1618827900000|2021-04-19 10:25:00|8245.56|8245.56|8251.71|8251.71|8251.71|8251.71|8245.17|8245.17|0
1618828200000|2021-04-19 10:30:00|8253.09|8253.09|8255.18|8255.18|8256.34|8256.34|8253.09|8253.09|0
1618828500000|2021-04-19 10:35:00|8255.59|8255.59|8255.58|8255.58|8256.42|8256.42|8251.45|8251.45|0
1618828800000|2021-04-19 10:40:00|8254.33|8254.33|8248.83|8248.83|8254.33|8254.33|8247.46|8247.46|0
1618829100000|2021-04-19 10:45:00|8249.46|8249.46|8250.14|8250.14|8254.86|8254.86|8248.08|8248.08|0
1618829400000|2021-04-19 10:50:00|8252.89|8252.89|8253.72|8253.72|8253.72|8253.72|8251.51|8251.51|0
1618829700000|2021-04-19 10:55:00|8254.13|8254.13|8262.22|8262.22|8262.22|8262.22|8253.58|8253.58|0
1618830000000|2021-04-19 11:00:00|8261.76|8261.76|8260.16|8260.16|8261.9|8261.9|8254.31|8254.31|0
1618830300000|2021-04-19 11:05:00|8260.57|8260.57|8278.76|8278.76|8278.76|8278.76|8260.57|8260.57|0
1618830600000|2021-04-19 11:10:00|8278.64|8278.64|8277.75|8277.75|8279.8|8279.8|8271.91|8271.91|0
1618830900000|2021-04-19 11:15:00|8279.13|8279.13|8273.9|8273.9|8280.3|8280.3|8273.9|8273.9|0
1618831200000|2021-04-19 11:20:00|8273.49|8273.49|8265.93|8265.93|8273.49|8273.49|8264.68|8264.68|0
1618831500000|2021-04-19 11:25:00|8265.81|8265.81|8261.72|8261.72|8265.81|8265.81|8260.36|8260.36|0
1618831800000|2021-04-19 11:30:00|8263.1|8263.1|8261.21|8261.21|8265.07|8265.07|8259.61|8259.61|0
1618832100000|2021-04-19 11:35:00|8260.58|8260.58|8253.75|8253.75|8262.62|8262.62|8253.75|8253.75|0
1618832400000|2021-04-19 11:40:00|8253.97|8253.97|8246.6|8246.6|8254.72|8254.72|8246.49|8246.49|0
1618832700000|2021-04-19 11:45:00|8247.57|8247.57|8252.9|8252.9|8252.9|8252.9|8242.26|8242.26|0
1618833000000|2021-04-19 11:50:00|8252.48|8252.48|8249.95|8249.95|8252.48|8252.48|8248.14|8248.14|0
1618833300000|2021-04-19 11:55:00|8248.57|8248.57|8248.99|8248.99|8249.95|8249.95|8248.57|8248.57|0
1618833600000|2021-04-19 12:00:00|8248.57|8248.57|8244.95|8244.95|8248.57|8248.57|8241.61|8241.61|0
1618833900000|2021-04-19 12:05:00|8245.36|8245.36|8246.91|8246.91|8248.7|8248.7|8245.36|8245.36|0
1618834200000|2021-04-19 12:10:00|8246.08|8246.08|8250.53|8250.53|8251.36|8251.36|8245.98|8245.98|0
1618834500000|2021-04-19 12:15:00|8249.9|8249.9|8250.08|8250.08|8251.32|8251.32|8247.33|8247.33|0
1618834800000|2021-04-19 12:20:00|8248.7|8248.7|8257.39|8257.39|8258.65|8258.65|8243.67|8243.67|0
1618835100000|2021-04-19 12:25:00|8257.8|8257.8|8253.85|8253.85|8260.5|8260.5|8253.85|8253.85|0
1618835400000|2021-04-19 12:30:00|8253.44|8253.44|8250.06|8250.06|8255.95|8255.95|8246.48|8246.48|0
1618835700000|2021-04-19 12:35:00|8250.69|8250.69|8251.16|8251.16|8253.26|8253.26|8249.78|8249.78|0
1618836000000|2021-04-19 12:40:00|8251.57|8251.57|8254.16|8254.16|8259.36|8259.36|8250.93|8250.93|0
1618836300000|2021-04-19 12:45:00|8252.78|8252.78|8262.05|8262.05|8262.77|8262.77|8252.78|8252.78|0
1618836600000|2021-04-19 12:50:00|8261.64|8261.64|8262.28|8262.28|8267.65|8267.65|8261.64|8261.64|0
1618836900000|2021-04-19 12:55:00|8262.69|8262.69|8266.76|8266.76|8271.71|8271.71|8262.28|8262.28|0
1618837200000|2021-04-19 13:00:00|8267.38|8267.38|8264.48|8264.48|8269.91|8269.91|8261.52|8261.52|0
1618837500000|2021-04-19 13:05:00|8264.36|8264.36|8260.12|8260.12|8264.85|8264.85|8260.12|8260.12|0
1618837800000|2021-04-19 13:10:00|8260.94|8260.94|8273.36|8273.36|8273.48|8273.48|8260.94|8260.94|0
1618838100000|2021-04-19 13:15:00|8273.78|8273.78|8274.35|8274.35|8275.55|8275.55|8271.58|8271.58|0
1618838400000|2021-04-19 13:20:00|8274.76|8274.76|8281.24|8281.24|8282.15|8282.15|8274.35|8274.35|0
1618838700000|2021-04-19 13:25:00|8280.82|8280.82|8276.78|8276.78|8281.45|8281.45|8271.65|8271.65|0
1618839000000|2021-04-19 13:30:00|8275.41|8275.41|8268.62|8268.62|8283.13|8283.13|8267.77|8267.77|0
1618839300000|2021-04-19 13:35:00|8268.2|8268.2|8278.93|8278.93|8278.93|8278.93|8266.09|8266.09|0
1618839600000|2021-04-19 13:40:00|8279.55|8279.55|8275.34|8275.34|8279.67|8279.67|8272.07|8272.07|0
1618839900000|2021-04-19 13:45:00|8274.93|8274.93|8280.61|8280.61|8282.62|8282.62|8273.55|8273.55|0
1618840200000|2021-04-19 13:50:00|8279.78|8279.78|8270.08|8270.08|8279.78|8279.78|8269.33|8269.33|0
1618840500000|2021-04-19 13:55:00|8270.2|8270.2|8259.81|8259.81|8271.87|8271.87|8259.81|8259.81|0
1618840800000|2021-04-19 14:00:00|8259.4|8259.4|8244.95|8244.95|8259.4|8259.4|8242.12|8242.12|0
1618841100000|2021-04-19 14:05:00|8244.53|8244.53|8242.29|8242.29|8244.76|8244.76|8236.4|8236.4|0
1618841400000|2021-04-19 14:10:00|8241.66|8241.66|8234.58|8234.58|8241.66|8241.66|8231.24|8231.24|0
1618841700000|2021-04-19 14:15:00|8235.2|8235.2|8242.94|8242.94|8245.7|8245.7|8233.71|8233.71|0
1618842000000|2021-04-19 14:20:00|8242.53|8242.53|8241.45|8241.45|8249.87|8249.87|8239.58|8239.58|0
1618842300000|2021-04-19 14:25:00|8241.34|8241.34|8235.69|8235.69|8241.34|8241.34|8227.52|8227.52|0
1618842600000|2021-04-19 14:30:00|8235.8|8235.8|8239.4|8239.4|8242.88|8242.88|8235.8|8235.8|0
1618842900000|2021-04-19 14:35:00|8239.81|8239.81|8244.27|8244.27|8246.8|8246.8|8239.18|8239.18|0
1618843200000|2021-04-19 14:40:00|8243.64|8243.64|8232.9|8232.9|8243.64|8243.64|8232.48|8232.48|0
1618843500000|2021-04-19 14:45:00|8232.48|8232.48|8222.99|8222.99|8232.48|8232.48|8218.34|8218.34|0
1618843800000|2021-04-19 14:50:00|8221.61|8221.61|8226.34|8226.34|8226.34|8226.34|8218.47|8218.47|0
1618844100000|2021-04-19 14:55:00|8225.92|8225.92|8220.43|8220.43|8226.43|8226.43|8217.35|8217.35|0
1618844400000|2021-04-19 15:00:00|8219.81|8219.81|8214.5|8214.5|8220.56|8220.56|8214.38|8214.38|0
1618844700000|2021-04-19 15:05:00|8214.61|8214.61|8214.21|8214.21|8216|8216|8209.78|8209.78|0
1618845000000|2021-04-19 15:10:00|8212.96|8212.96|8215.25|8215.25|8215.25|8215.25|8211.26|8211.26|0
1618845300000|2021-04-19 15:15:00|8215.36|8215.36|8221.66|8221.66|8223.79|8223.79|8213.97|8213.97|0
1618845600000|2021-04-19 15:20:00|8221.77|8221.77|8230.8|8230.8|8231.68|8231.68|8221.66|8221.66|0
1618845900000|2021-04-19 15:25:00|8232.18|8232.18|8243.5|8243.5|8248.01|8248.01|8232.18|8232.18|0
1618902900000|2021-04-20 07:15:00|8208.28|8208.28|8189.91|8189.91|8208.36|8208.36|8188.75|8188.75|0
1618903200000|2021-04-20 07:20:00|8189.29|8189.29|8199.36|8199.36|8202.34|8202.34|8188.66|8188.66|0
1618903500000|2021-04-20 07:25:00|8198.74|8198.74|8202.06|8202.06|8207.68|8207.68|8197.99|8197.99|0
1618903800000|2021-04-20 07:30:00|8203.44|8203.44|8210.11|8210.11|8210.52|8210.52|8203.1|8203.1|0
1618904100000|2021-04-20 07:35:00|8209.28|8209.28|8211.25|8211.25|8214.62|8214.62|8209.28|8209.28|0
1618904400000|2021-04-20 07:40:00|8210.42|8210.42|8199.35|8199.35|8210.42|8210.42|8199.13|8199.13|0
1618904700000|2021-04-20 07:45:00|8200.73|8200.73|8203.46|8203.46|8208.06|8208.06|8200.73|8200.73|0
1618905000000|2021-04-20 07:50:00|8203.04|8203.04|8210.29|8210.29|8212.5|8212.5|8198.62|8198.62|0
1618905300000|2021-04-20 07:55:00|8209.88|8209.88|8197.79|8197.79|8209.88|8209.88|8193.84|8193.84|0
1618905600000|2021-04-20 08:00:00|8197.16|8197.16|8187.55|8187.55|8197.16|8197.16|8183.58|8183.58|0
1618905900000|2021-04-20 08:05:00|8187.66|8187.66|8193.95|8193.95|8195.33|8195.33|8186.3|8186.3|0
1618906200000|2021-04-20 08:10:00|8192.17|8192.17|8183.3|8183.3|8192.17|8192.17|8178.99|8178.99|0
1618906500000|2021-04-20 08:15:00|8181.51|8181.51|8180.43|8180.43|8181.51|8181.51|8173.62|8173.62|0
1618906800000|2021-04-20 08:20:00|8181.81|8181.81|8181.36|8181.36|8181.81|8181.81|8176.22|8176.22|0
1618907100000|2021-04-20 08:25:00|8181.47|8181.47|8177.32|8177.32|8181.47|8181.47|8176.9|8176.9|0
1618907400000|2021-04-20 08:30:00|8176.69|8176.69|8175.47|8175.47|8178.22|8178.22|8175.05|8175.05|0
1618907700000|2021-04-20 08:35:00|8176.09|8176.09|8167.96|8167.96|8176.92|8176.92|8166.92|8166.92|0
1618908000000|2021-04-20 08:40:00|8168.58|8168.58|8158.64|8158.64|8171.42|8171.42|8158.64|8158.64|0
1618908300000|2021-04-20 08:45:00|8158.23|8158.23|8162.27|8162.27|8162.89|8162.89|8154.36|8154.36|0
1618908600000|2021-04-20 08:50:00|8162.37|8162.37|8154.06|8154.06|8162.37|8162.37|8154.06|8154.06|0
1618908900000|2021-04-20 08:55:00|8153.95|8153.95|8154.7|8154.7|8160.84|8160.84|8152.59|8152.59|0
1618909200000|2021-04-20 09:00:00|8154.08|8154.08|8145.53|8145.53|8154.08|8154.08|8145.53|8145.53|0
1618909500000|2021-04-20 09:05:00|8144.15|8144.15|8126.66|8126.66|8144.15|8144.15|8125.91|8125.91|0
1618909800000|2021-04-20 09:10:00|8126.25|8126.25|8130.33|8130.33|8130.33|8130.33|8122|8122|0
1618910100000|2021-04-20 09:15:00|8130.44|8130.44|8136.75|8136.75|8139.69|8139.69|8130.13|8130.13|0
1618910400000|2021-04-20 09:20:00|8136.98|8136.98|8147.54|8147.54|8154.43|8154.43|8136.98|8136.98|0
1618910700000|2021-04-20 09:25:00|8144.78|8144.78|8139.62|8139.62|8146.04|8146.04|8139.62|8139.62|0
1618911000000|2021-04-20 09:30:00|8139.5|8139.5|8125.68|8125.68|8139.5|8139.5|8122.83|8122.83|0
1618911300000|2021-04-20 09:35:00|8125.57|8125.57|8116.14|8116.14|8127.55|8127.55|8114.89|8114.89|0
1618911600000|2021-04-20 09:40:00|8117.52|8117.52|8110.64|8110.64|8118.56|8118.56|8109.18|8109.18|0
1618911900000|2021-04-20 09:45:00|8110.02|8110.02|8104.83|8104.83|8110.02|8110.02|8101.21|8101.21|0
1618912200000|2021-04-20 09:50:00|8106.62|8106.62|8126.66|8126.66|8128.59|8128.59|8106.21|8106.21|0
1618912500000|2021-04-20 09:55:00|8126.78|8126.78|8122.04|8122.04|8127.23|8127.23|8120.9|8120.9|0
1618912800000|2021-04-20 10:00:00|8120.79|8120.79|8115.29|8115.29|8121.42|8121.42|8114.04|8114.04|0
1618913100000|2021-04-20 10:05:00|8115.4|8115.4|8108.49|8108.49|8115.4|8115.4|8107|8107|0
1618913400000|2021-04-20 10:10:00|8108.83|8108.83|8117.33|8117.33|8117.33|8117.33|8107.45|8107.45|0
1618913700000|2021-04-20 10:15:00|8117.96|8117.96|8114.15|8114.15|8119|8119|8114.15|8114.15|0
1618914000000|2021-04-20 10:20:00|8113.74|8113.74|8109.16|8109.16|8113.74|8113.74|8103.5|8103.5|0
1618914300000|2021-04-20 10:25:00|8110.54|8110.54|8114.53|8114.53|8114.53|8114.53|8110.54|8110.54|0
1618914600000|2021-04-20 10:30:00|8115.91|8115.91|8109.88|8109.88|8117.8|8117.8|8108.5|8108.5|0
1618914900000|2021-04-20 10:35:00|8107.76|8107.76|8102.51|8102.51|8107.76|8107.76|8102.51|8102.51|0
1618915200000|2021-04-20 10:40:00|8102.09|8102.09|8080.36|8080.36|8104.31|8104.31|8079.94|8079.94|0
1618915500000|2021-04-20 10:45:00|8078.98|8078.98|8090.23|8090.23|8090.23|8090.23|8078.21|8078.21|0
1618915800000|2021-04-20 10:50:00|8089.82|8089.82|8091.87|8091.87|8091.87|8091.87|8086.17|8086.17|0
1618916100000|2021-04-20 10:55:00|8092.28|8092.28|8093.26|8093.26|8099.76|8099.76|8092.28|8092.28|0
1618916400000|2021-04-20 11:00:00|8092.85|8092.85|8080.7|8080.7|8092.85|8092.85|8077.09|8077.09|0
1618916700000|2021-04-20 11:05:00|8081.12|8081.12|8083.74|8083.74|8083.74|8083.74|8074.69|8074.69|0
1618917000000|2021-04-20 11:10:00|8083.4|8083.4|8083.76|8083.76|8085.78|8085.78|8083.29|8083.29|0
1618917300000|2021-04-20 11:15:00|8083.34|8083.34|8065.02|8065.02|8083.34|8083.34|8060.26|8060.26|0
1618917600000|2021-04-20 11:20:00|8065.65|8065.65|8060.82|8060.82|8067.86|8067.86|8060.82|8060.82|0
1618917900000|2021-04-20 11:25:00|8060.41|8060.41|8059.47|8059.47|8061.9|8061.9|8058.24|8058.24|0
1618918200000|2021-04-20 11:30:00|8060.85|8060.85|8063.49|8063.49|8063.49|8063.49|8060.21|8060.21|0
1618918500000|2021-04-20 11:35:00|8063.08|8063.08|8064.06|8064.06|8065.14|8065.14|8061.55|8061.55|0
1618918800000|2021-04-20 11:40:00|8064.89|8064.89|8061.97|8061.97|8071.17|8071.17|8059.76|8059.76|0
1618919100000|2021-04-20 11:45:00|8060.59|8060.59|8064.05|8064.05|8064.05|8064.05|8060.59|8060.59|0
1618919400000|2021-04-20 11:50:00|8064.46|8064.46|8066.59|8066.59|8067.22|8067.22|8064.46|8064.46|0
1618919700000|2021-04-20 11:55:00|8067|8067|8063.2|8063.2|8067.63|8067.63|8062.79|8062.79|0
1618920000000|2021-04-20 12:00:00|8063.83|8063.83|8061.5|8061.5|8068.17|8068.17|8060.01|8060.01|0
1618920300000|2021-04-20 12:05:00|8062.12|8062.12|8058.44|8058.44|8062.75|8062.75|8056.55|8056.55|0
1618920600000|2021-04-20 12:10:00|8058.55|8058.55|8057.38|8057.38|8063.04|8063.04|8055.8|8055.8|0
1618920900000|2021-04-20 12:15:00|8056|8056|8056.81|8056.81|8057.89|8057.89|8053.34|8053.34|0
1618921200000|2021-04-20 12:20:00|8056.4|8056.4|8047.14|8047.14|8056.4|8056.4|8047.14|8047.14|0
1618921500000|2021-04-20 12:25:00|8047.36|8047.36|8052.25|8052.25|8053.19|8053.19|8045.83|8045.83|0
1618921800000|2021-04-20 12:30:00|8055|8055|8055.13|8055.13|8055.13|8055.13|8049.73|8049.73|0
1618922100000|2021-04-20 12:35:00|8054.72|8054.72|8054.48|8054.48|8057.23|8057.23|8053.75|8053.75|0
1618922400000|2021-04-20 12:40:00|8054.06|8054.06|8058.48|8058.48|8058.89|8058.89|8054.06|8054.06|0
1618922700000|2021-04-20 12:45:00|8058.07|8058.07|8059.88|8059.88|8065.79|8065.79|8057.24|8057.24|0
1618923000000|2021-04-20 12:50:00|8060.51|8060.51|8068.4|8068.4|8071.15|8071.15|8059.13|8059.13|0
1618923300000|2021-04-20 12:55:00|8069.02|8069.02|8071.84|8071.84|8071.84|8071.84|8069.02|8069.02|0
1618923600000|2021-04-20 13:00:00|8071.62|8071.62|8074.41|8074.41|8077.28|8077.28|8071.02|8071.02|0
1618923900000|2021-04-20 13:05:00|8073.03|8073.03|8073.78|8073.78|8075.15|8075.15|8070.61|8070.61|0
1618924200000|2021-04-20 13:10:00|8073.9|8073.9|8076.84|8076.84|8079.16|8079.16|8073.71|8073.71|0
1618924500000|2021-04-20 13:15:00|8076.96|8076.96|8075.97|8075.97|8077.37|8077.37|8073.91|8073.91|0
1618924800000|2021-04-20 13:20:00|8075.14|8075.14|8077.83|8077.83|8079.21|8079.21|8074.52|8074.52|0
1618925100000|2021-04-20 13:25:00|8077.41|8077.41|8075.64|8075.64|8080.07|8080.07|8075.64|8075.64|0
1618925400000|2021-04-20 13:30:00|8075.54|8075.54|8074.6|8074.6|8080.28|8080.28|8069.97|8069.97|0
1618925700000|2021-04-20 13:35:00|8074.19|8074.19|8063.14|8063.14|8074.19|8074.19|8062.72|8062.72|0
1618926000000|2021-04-20 13:40:00|8061.76|8061.76|8054.81|8054.81|8063.22|8063.22|8053.19|8053.19|0
1618926300000|2021-04-20 13:45:00|8054.92|8054.92|8037.56|8037.56|8057.34|8057.34|8036.42|8036.42|0
1618926600000|2021-04-20 13:50:00|8036.74|8036.74|8035|8035|8037.8|8037.8|8021.4|8021.4|0
1618926900000|2021-04-20 13:55:00|8035.83|8035.83|8040.73|8040.73|8041.05|8041.05|8031.48|8031.48|0
1618927200000|2021-04-20 14:00:00|8040.31|8040.31|8032.34|8032.34|8040.31|8040.31|8030.49|8030.49|0
1618927500000|2021-04-20 14:05:00|8032.45|8032.45|8031.27|8031.27|8034.11|8034.11|8027.6|8027.6|0
1618927800000|2021-04-20 14:10:00|8031.16|8031.16|8023.55|8023.55|8031.37|8031.37|8023.55|8023.55|0
1618928100000|2021-04-20 14:15:00|8023.66|8023.66|8041.36|8041.36|8041.36|8041.36|8023.66|8023.66|0
1618928400000|2021-04-20 14:20:00|8039.98|8039.98|8037.39|8037.39|8041.4|8041.4|8034.69|8034.69|0
1618928700000|2021-04-20 14:25:00|8036.98|8036.98|8050.18|8050.18|8050.59|8050.59|8036.98|8036.98|0
1618929000000|2021-04-20 14:30:00|8050.06|8050.06|8029.55|8029.55|8050.06|8050.06|8029.55|8029.55|0
1618929300000|2021-04-20 14:35:00|8029.44|8029.44|8016.97|8016.97|8029.44|8029.44|8016.57|8016.57|0
1618929600000|2021-04-20 14:40:00|8014.21|8014.21|8003.16|8003.16|8014.21|8014.21|8003.16|8003.16|0
1618929900000|2021-04-20 14:45:00|8003.57|8003.57|7995.85|7995.85|8003.57|8003.57|7990.28|7990.28|0
1618930200000|2021-04-20 14:50:00|7995.23|7995.23|7984.54|7984.54|7995.23|7995.23|7984.06|7984.06|0
1618930500000|2021-04-20 14:55:00|7984.13|7984.13|7999.68|7999.68|8002.1|8002.1|7978.57|7978.57|0
1618930800000|2021-04-20 15:00:00|7999.27|7999.27|7998.48|7998.48|8009.43|8009.43|7994.99|7994.99|0
1618931100000|2021-04-20 15:05:00|7997.85|7997.85|8003.73|8003.73|8012.28|8012.28|7996.6|7996.6|0
1618931400000|2021-04-20 15:10:00|8003.62|8003.62|8004.48|8004.48|8005|8005|8000.2|8000.2|0
1618931700000|2021-04-20 15:15:00|8003.11|8003.11|7993.97|7993.97|8006.82|8006.82|7992.6|7992.6|0
1618932000000|2021-04-20 15:20:00|7994.6|7994.6|7985.93|7985.93|7994.6|7994.6|7985.93|7985.93|0
1618932300000|2021-04-20 15:25:00|7985.3|7985.3|7986.2|7986.2|7993.03|7993.03|7984.89|7984.89|0
1618989300000|2021-04-21 07:15:00|8035.57|8035.57|8055.7|8055.7|8061.41|8061.41|8035.57|8035.57|0
1618989600000|2021-04-21 07:20:00|8056.33|8056.33|8061.83|8061.83|8067.92|8067.92|8050.07|8050.07|0
1618989900000|2021-04-21 07:25:00|8060.46|8060.46|8041.56|8041.56|8069.39|8069.39|8041.56|8041.56|0
1618990200000|2021-04-21 07:30:00|8042.19|8042.19|8061.05|8061.05|8068.07|8068.07|8042.19|8042.19|0
1618990500000|2021-04-21 07:35:00|8061.67|8061.67|8071.11|8071.11|8071.11|8071.11|8061.67|8061.67|0
1618990800000|2021-04-21 07:40:00|8071.74|8071.74|8063.68|8063.68|8073.86|8073.86|8060.3|8060.3|0
1618991100000|2021-04-21 07:45:00|8062.43|8062.43|8040.88|8040.88|8062.43|8062.43|8040.54|8040.54|0
1618991400000|2021-04-21 07:50:00|8040.66|8040.66|8042.8|8042.8|8044.63|8044.63|8037.7|8037.7|0
1618991700000|2021-04-21 07:55:00|8041.55|8041.55|8049.48|8049.48|8056.45|8056.45|8041.55|8041.55|0
1618992000000|2021-04-21 08:00:00|8049.26|8049.26|8059.6|8059.6|8059.72|8059.72|8049.15|8049.15|0
1618992300000|2021-04-21 08:05:00|8059.48|8059.48|8040.39|8040.39|8059.48|8059.48|8040.39|8040.39|0
1618992600000|2021-04-21 08:10:00|8040.27|8040.27|8038.48|8038.48|8045.22|8045.22|8035.83|8035.83|0
1618992900000|2021-04-21 08:15:00|8038.93|8038.93|8038.83|8038.83|8041.89|8041.89|8038.72|8038.72|0
1618993200000|2021-04-21 08:20:00|8038.2|8038.2|8034.26|8034.26|8044.19|8044.19|8031.11|8031.11|0
1618993500000|2021-04-21 08:25:00|8033.64|8033.64|8043.92|8043.92|8044.86|8044.86|8030.05|8030.05|0
1618993800000|2021-04-21 08:30:00|8043.69|8043.69|8057.37|8057.37|8058.12|8058.12|8041.91|8041.91|0
1618994100000|2021-04-21 08:35:00|8055.99|8055.99|8039.99|8039.99|8056.09|8056.09|8036.04|8036.04|0
1618994400000|2021-04-21 08:40:00|8039.58|8039.58|8033.28|8033.28|8039.58|8039.58|8032.03|8032.03|0
1618994700000|2021-04-21 08:45:00|8034.54|8034.54|8021.95|8021.95|8036.4|8036.4|8021.54|8021.54|0
1618995000000|2021-04-21 08:50:00|8021.32|8021.32|8030.07|8030.07|8031.31|8031.31|8020.91|8020.91|0
1618995300000|2021-04-21 08:55:00|8028.82|8028.82|8037.22|8037.22|8037.22|8037.22|8025.43|8025.43|0
1618995600000|2021-04-21 09:00:00|8037.63|8037.63|8033.53|8033.53|8039.08|8039.08|8031.87|8031.87|0
1618995900000|2021-04-21 09:05:00|8032.15|8032.15|8046.69|8046.69|8046.69|8046.69|8030.28|8030.28|0
1618996200000|2021-04-21 09:10:00|8048.06|8048.06|8042.64|8042.64|8048.06|8048.06|8039.78|8039.78|0
1618996500000|2021-04-21 09:15:00|8042.23|8042.23|8045.23|8045.23|8047.98|8047.98|8033.9|8033.9|0
1618996800000|2021-04-21 09:20:00|8045.64|8045.64|8040.74|8040.74|8045.64|8045.64|8039.49|8039.49|0
1618997100000|2021-04-21 09:25:00|8040.85|8040.85|8036.38|8036.38|8040.85|8040.85|8035.32|8035.32|0
1618997400000|2021-04-21 09:30:00|8035|8035|8039.62|8039.62|8041|8041|8033.51|8033.51|0
1618997700000|2021-04-21 09:35:00|8038.99|8038.99|8029.47|8029.47|8038.99|8038.99|8029.47|8029.47|0
1618998000000|2021-04-21 09:40:00|8028.84|8028.84|8042.07|8042.07|8042.07|8042.07|8023.78|8023.78|0
1618998300000|2021-04-21 09:45:00|8041.25|8041.25|8026.34|8026.34|8041.87|8041.87|8025.08|8025.08|0
1618998600000|2021-04-21 09:50:00|8025.09|8025.09|8013.42|8013.42|8025.09|8025.09|8013.42|8013.42|0
1618998900000|2021-04-21 09:55:00|8013.84|8013.84|8016.43|8016.43|8017.92|8017.92|8010.11|8010.11|0
1618999200000|2021-04-21 10:00:00|8016.31|8016.31|8014.4|8014.4|8018.52|8018.52|8014.4|8014.4|0
1618999500000|2021-04-21 10:05:00|8014.17|8014.17|8011.26|8011.26|8018.28|8018.28|8011.21|8011.21|0
1618999800000|2021-04-21 10:10:00|8011.15|8011.15|8001.56|8001.56|8011.57|8011.57|7998.98|7998.98|0
1619000100000|2021-04-21 10:15:00|8001.68|8001.68|7993.08|7993.08|8018.43|8018.43|7993.08|7993.08|0
1619000400000|2021-04-21 10:20:00|7990.32|7990.32|7987.49|7987.49|7992.88|7992.88|7987.49|7987.49|0
1619000700000|2021-04-21 10:25:00|7987.6|7987.6|8002.19|8002.19|8003.56|8003.56|7987.6|7987.6|0
1619001000000|2021-04-21 10:30:00|8002.31|8002.31|8012.55|8012.55|8012.96|8012.96|8002.31|8002.31|0
1619001300000|2021-04-21 10:35:00|8011.72|8011.72|8020.03|8020.03|8023.11|8023.11|8010.76|8010.76|0
1619001600000|2021-04-21 10:40:00|8019.41|8019.41|8019.2|8019.2|8021.83|8021.83|8017.83|8017.83|0
1619001900000|2021-04-21 10:45:00|8019.82|8019.82|8025.5|8025.5|8028.37|8028.37|8015.95|8015.95|0
1619002200000|2021-04-21 10:50:00|8025.91|8025.91|8028.07|8028.07|8032.05|8032.05|8025.91|8025.91|0
1619002500000|2021-04-21 10:55:00|8026.69|8026.69|8039.85|8039.85|8039.85|8039.85|8026.69|8026.69|0
1619002800000|2021-04-21 11:00:00|8039.44|8039.44|8033.24|8033.24|8040.82|8040.82|8030.07|8030.07|0
1619003100000|2021-04-21 11:05:00|8031.86|8031.86|8026.06|8026.06|8031.86|8031.86|8026.06|8026.06|0
1619003400000|2021-04-21 11:10:00|8027.43|8027.43|8025.2|8025.2|8027.74|8027.74|8024.57|8024.57|0
1619003700000|2021-04-21 11:15:00|8026.57|8026.57|8011.26|8011.26|8026.57|8026.57|8010.63|8010.63|0
1619004000000|2021-04-21 11:20:00|8010.84|8010.84|8006.39|8006.39|8010.84|8010.84|8005.59|8005.59|0
1619004300000|2021-04-21 11:25:00|8006.81|8006.81|8007.55|8007.55|8008.59|8008.59|8005.23|8005.23|0
1619004600000|2021-04-21 11:30:00|8008.93|8008.93|8013.03|8013.03|8014.41|8014.41|8008.93|8008.93|0
1619004900000|2021-04-21 11:35:00|8014.41|8014.41|8005.74|8005.74|8014.41|8014.41|8004.61|8004.61|0
1619005200000|2021-04-21 11:40:00|8004.37|8004.37|7992.24|7992.24|8004.37|8004.37|7992.24|7992.24|0
1619005500000|2021-04-21 11:45:00|7994.24|7994.24|7984.96|7984.96|7999.32|7999.32|7984.44|7984.44|0
1619005800000|2021-04-21 11:50:00|7983.59|7983.59|7977.9|7977.9|7987.72|7987.72|7977.56|7977.56|0
1619006100000|2021-04-21 11:55:00|7977.28|7977.28|7978.77|7978.77|7987.31|7987.31|7977.28|7977.28|0
1619006400000|2021-04-21 12:00:00|7979.6|7979.6|7984.26|7984.26|7984.26|7984.26|7977.91|7977.91|0
1619006700000|2021-04-21 12:05:00|7982.6|7982.6|7984.65|7984.65|7987.93|7987.93|7980.52|7980.52|0
1619007000000|2021-04-21 12:10:00|7984.76|7984.76|7986.48|7986.48|7993.03|7993.03|7982.35|7982.35|0
1619007300000|2021-04-21 12:15:00|7985.1|7985.1|7993.11|7993.11|7998.73|7998.73|7985.1|7985.1|0
1619007600000|2021-04-21 12:20:00|7993.74|7993.74|7996.92|7996.92|7997.04|7997.04|7991.45|7991.45|0
1619007900000|2021-04-21 12:25:00|7996.81|7996.81|7989.87|7989.87|7996.81|7996.81|7988.5|7988.5|0
1619008200000|2021-04-21 12:30:00|7987.12|7987.12|7972.83|7972.83|7987.24|7987.24|7972.62|7972.62|0
1619008500000|2021-04-21 12:35:00|7972.73|7972.73|7968.44|7968.44|7976.97|7976.97|7968.44|7968.44|0
1619008800000|2021-04-21 12:40:00|7968.56|7968.56|7971.54|7971.54|7971.95|7971.95|7965.5|7965.5|0
1619009100000|2021-04-21 12:45:00|7970.16|7970.16|7972.44|7972.44|7974.18|7974.18|7968.71|7968.71|0
1619009400000|2021-04-21 12:50:00|7972.55|7972.55|7973.03|7973.03|7979.87|7979.87|7972.42|7972.42|0
1619009700000|2021-04-21 12:55:00|7972.62|7972.62|7973.55|7973.55|7976.7|7976.7|7972.62|7972.62|0
1619010000000|2021-04-21 13:00:00|7972.3|7972.3|7982.55|7982.55|7983.72|7983.72|7971.14|7971.14|0
1619010300000|2021-04-21 13:05:00|7982.96|7982.96|7988.53|7988.53|7990.32|7990.32|7980.67|7980.67|0
1619010600000|2021-04-21 13:10:00|7988.42|7988.42|7985.47|7985.47|7988.42|7988.42|7983.46|7983.46|0
1619010900000|2021-04-21 13:15:00|7984.09|7984.09|7977.75|7977.75|7989.87|7989.87|7977.75|7977.75|0
1619011200000|2021-04-21 13:20:00|7975.55|7975.55|7958.62|7958.62|7975.55|7975.55|7956.61|7956.61|0
1619011500000|2021-04-21 13:25:00|7958.51|7958.51|7959.36|7959.36|7960.52|7960.52|7950.24|7950.24|0
1619011800000|2021-04-21 13:30:00|7958.74|7958.74|7956.3|7956.3|7964.65|7964.65|7942.62|7942.62|0
1619012100000|2021-04-21 13:35:00|7957.68|7957.68|7976.28|7976.28|7976.39|7976.39|7955.12|7955.12|0
1619012400000|2021-04-21 13:40:00|7974.9|7974.9|7981.66|7981.66|7988.41|7988.41|7974.9|7974.9|0
1619012700000|2021-04-21 13:45:00|7981.54|7981.54|8001.81|8001.81|8001.81|8001.81|7978.72|7978.72|0
1619013000000|2021-04-21 13:50:00|8001.4|8001.4|8002.95|8002.95|8007.11|8007.11|7998.97|7998.97|0
1619013300000|2021-04-21 13:55:00|8001.58|8001.58|7992.43|7992.43|8006.86|8006.86|7988.23|7988.23|0
1619013600000|2021-04-21 14:00:00|7991.8|7991.8|8011.58|8011.58|8014.94|8014.94|7991.8|7991.8|0
1619013900000|2021-04-21 14:05:00|8012|8012|8013.38|8013.38|8022.95|8022.95|8011.78|8011.78|0
1619014200000|2021-04-21 14:10:00|8012|8012|8028.66|8028.66|8028.66|8028.66|8011.37|8011.37|0
1619014500000|2021-04-21 14:15:00|8027.29|8027.29|8026.34|8026.34|8030.98|8030.98|8022.36|8022.36|0
1619014800000|2021-04-21 14:20:00|8027.72|8027.72|8025.85|8025.85|8032.34|8032.34|8025.85|8025.85|0
1619015100000|2021-04-21 14:25:00|8026.47|8026.47|8024.85|8024.85|8035.18|8035.18|8024.85|8024.85|0
1619015400000|2021-04-21 14:30:00|8026.23|8026.23|8021.07|8021.07|8032.75|8032.75|8021.07|8021.07|0
1619015700000|2021-04-21 14:35:00|8021.69|8021.69|8012.7|8012.7|8027.08|8027.08|8012.29|8012.29|0
1619016000000|2021-04-21 14:40:00|8013.12|8013.12|8024.62|8024.62|8026.39|8026.39|8013.12|8013.12|0
1619016300000|2021-04-21 14:45:00|8024.72|8024.72|8032.58|8032.58|8037.04|8037.04|8024.72|8024.72|0
1619016600000|2021-04-21 14:50:00|8031.95|8031.95|8037.42|8037.42|8039.87|8039.87|8031.95|8031.95|0
1619016900000|2021-04-21 14:55:00|8037.83|8037.83|8035.83|8035.83|8040.47|8040.47|8033.08|8033.08|0
1619017200000|2021-04-21 15:00:00|8034.45|8034.45|8041.44|8041.44|8041.44|8041.44|8031.41|8031.41|0
1619017500000|2021-04-21 15:05:00|8042.07|8042.07|8032.58|8032.58|8043.87|8043.87|8032.58|8032.58|0
1619017800000|2021-04-21 15:10:00|8033.96|8033.96|8021.56|8021.56|8033.96|8033.96|8021.56|8021.56|0
1619018100000|2021-04-21 15:15:00|8021.45|8021.45|8012.9|8012.9|8021.45|8021.45|8012.05|8012.05|0
1619018400000|2021-04-21 15:20:00|8011.52|8011.52|7998.87|7998.87|8011.52|8011.52|7998.45|7998.45|0
1619018700000|2021-04-21 15:25:00|7998.75|7998.75|8008.12|8008.12|8009.22|8009.22|7996.3|7996.3|0
1619075700000|2021-04-22 07:15:00|7986.77|7986.77|7981.77|7981.77|7997.8|7997.8|7977.88|7977.88|0
1619076000000|2021-04-22 07:20:00|7981.66|7981.66|7971.65|7971.65|7985.83|7985.83|7971.24|7971.24|0
1619076300000|2021-04-22 07:25:00|7973.03|7973.03|7975.87|7975.87|7978.64|7978.64|7973.03|7973.03|0
1619076600000|2021-04-22 07:30:00|7974.08|7974.08|7948.5|7948.5|7974.08|7974.08|7944.14|7944.14|0
1619076900000|2021-04-22 07:35:00|7948.8|7948.8|7944.74|7944.74|7955.84|7955.84|7944.74|7944.74|0
1619077200000|2021-04-22 07:40:00|7943.36|7943.36|7947.17|7947.17|7947.17|7947.17|7935.88|7935.88|0
1619077500000|2021-04-22 07:45:00|7949.93|7949.93|7946.83|7946.83|7956.13|7956.13|7946.11|7946.11|0
1619077800000|2021-04-22 07:50:00|7948.2|7948.2|7941.26|7941.26|7948.77|7948.77|7941.26|7941.26|0
1619078100000|2021-04-22 07:55:00|7941.03|7941.03|7933.12|7933.12|7947.59|7947.59|7933.12|7933.12|0
1619078400000|2021-04-22 08:00:00|7931.74|7931.74|7940.02|7940.02|7943.83|7943.83|7924.98|7924.98|0
1619078700000|2021-04-22 08:05:00|7938.64|7938.64|7952.08|7952.08|7952.08|7952.08|7935.81|7935.81|0
1619079000000|2021-04-22 08:10:00|7951.97|7951.97|7967.46|7967.46|7968.32|7968.32|7951.97|7951.97|0
1619079300000|2021-04-22 08:15:00|7967.04|7967.04|7965.75|7965.75|7967.04|7967.04|7959.18|7959.18|0
1619079600000|2021-04-22 08:20:00|7966.16|7966.16|7971.72|7971.72|7972.13|7972.13|7965.41|7965.41|0
1619079900000|2021-04-22 08:25:00|7973.1|7973.1|7976.17|7976.17|7978.18|7978.18|7972.47|7972.47|0
1619080200000|2021-04-22 08:30:00|7976.28|7976.28|7979.95|7979.95|7980.9|7980.9|7974.91|7974.91|0
1619080500000|2021-04-22 08:35:00|7980.06|7980.06|7973.94|7973.94|7980.58|7980.58|7971.15|7971.15|0
1619080800000|2021-04-22 08:40:00|7974.56|7974.56|7970.22|7970.22|7978.9|7978.9|7968.66|7968.66|0
1619081100000|2021-04-22 08:45:00|7969.6|7969.6|7960.84|7960.84|7969.6|7969.6|7960.84|7960.84|0
1619081400000|2021-04-22 08:50:00|7958.08|7958.08|7955.96|7955.96|7959.46|7959.46|7951.04|7951.04|0
1619081700000|2021-04-22 08:55:00|7956.08|7956.08|7958.54|7958.54|7958.76|7958.76|7955.15|7955.15|0
1619082000000|2021-04-22 09:00:00|7958.12|7958.12|7950.31|7950.31|7958.12|7958.12|7950.31|7950.31|0
1619082300000|2021-04-22 09:05:00|7950.42|7950.42|7950.48|7950.48|7955.5|7955.5|7947.5|7947.5|0
1619082600000|2021-04-22 09:10:00|7951.1|7951.1|7953.66|7953.66|7955.44|7955.44|7949.38|7949.38|0
1619082900000|2021-04-22 09:15:00|7952.28|7952.28|7950.39|7950.39|7953.13|7953.13|7949.55|7949.55|0
1619083200000|2021-04-22 09:20:00|7949.97|7949.97|7958.83|7958.83|7958.83|7958.83|7947.11|7947.11|0
1619083500000|2021-04-22 09:25:00|7960.21|7960.21|7960.5|7960.5|7962|7962|7957.45|7957.45|0
1619083800000|2021-04-22 09:30:00|7963.26|7963.26|7965.38|7965.38|7965.38|7965.38|7961.88|7961.88|0
1619084100000|2021-04-22 09:35:00|7965.27|7965.27|7956.24|7956.24|7965.27|7965.27|7955.7|7955.7|0
1619084400000|2021-04-22 09:40:00|7956.65|7956.65|7954.85|7954.85|7956.65|7956.65|7953.04|7953.04|0
1619084700000|2021-04-22 09:45:00|7954.74|7954.74|7955.19|7955.19|7955.19|7955.19|7952.32|7952.32|0
1619085000000|2021-04-22 09:50:00|7955.3|7955.3|7951.98|7951.98|7957.7|7957.7|7951.38|7951.38|0
1619085300000|2021-04-22 09:55:00|7951.35|7951.35|7955.13|7955.13|7955.55|7955.55|7951.35|7951.35|0
1619085600000|2021-04-22 10:00:00|7955.25|7955.25|7953.9|7953.9|7956.84|7956.84|7953.16|7953.16|0
1619085900000|2021-04-22 10:05:00|7953.27|7953.27|7947.96|7947.96|7953.27|7953.27|7947.96|7947.96|0
1619086200000|2021-04-22 10:10:00|7947.55|7947.55|7947.25|7947.25|7949.38|7949.38|7945.99|7945.99|0
1619086500000|2021-04-22 10:15:00|7947.13|7947.13|7941.67|7941.67|7947.13|7947.13|7941.67|7941.67|0
1619086800000|2021-04-22 10:20:00|7941.05|7941.05|7932.29|7932.29|7941.05|7941.05|7932.18|7932.18|0
1619087100000|2021-04-22 10:25:00|7933.67|7933.67|7929.53|7929.53|7933.67|7933.67|7925.13|7925.13|0
1619087400000|2021-04-22 10:30:00|7929.12|7929.12|7929.34|7929.34|7929.34|7929.34|7922.49|7922.49|0
1619087700000|2021-04-22 10:35:00|7929.75|7929.75|7928.6|7928.6|7932.85|7932.85|7928.6|7928.6|0
1619088000000|2021-04-22 10:40:00|7929.01|7929.01|7934.62|7934.62|7938.08|7938.08|7929.01|7929.01|0
1619088300000|2021-04-22 10:45:00|7934.4|7934.4|7928.48|7928.48|7934.47|7934.47|7928.48|7928.48|0
1619088600000|2021-04-22 10:50:00|7927.11|7927.11|7920.71|7920.71|7927.56|7927.56|7920.27|7920.27|0
1619088900000|2021-04-22 10:55:00|7921.13|7921.13|7921.75|7921.75|7923.47|7923.47|7917.96|7917.96|0
1619089200000|2021-04-22 11:00:00|7921.64|7921.64|7919.92|7919.92|7922.32|7922.32|7916.98|7916.98|0
1619089500000|2021-04-22 11:05:00|7919.81|7919.81|7923.49|7923.49|7923.91|7923.91|7914.65|7914.65|0
1619089800000|2021-04-22 11:10:00|7924.87|7924.87|7937.5|7937.5|7937.5|7937.5|7924.87|7924.87|0
1619090100000|2021-04-22 11:15:00|7938.75|7938.75|7938.76|7938.76|7942.22|7942.22|7938.75|7938.75|0
1619090400000|2021-04-22 11:20:00|7937.38|7937.38|7947.51|7947.51|7947.51|7947.51|7936.53|7936.53|0
1619090700000|2021-04-22 11:25:00|7948.88|7948.88|7944.53|7944.53|7950.31|7950.31|7944.23|7944.23|0
1619091000000|2021-04-22 11:30:00|7943.16|7943.16|7941.48|7941.48|7943.16|7943.16|7940.54|7940.54|0
1619091300000|2021-04-22 11:35:00|7941.38|7941.38|7942.63|7942.63|7942.63|7942.63|7938.62|7938.62|0
1619091600000|2021-04-22 11:40:00|7944.01|7944.01|7950.68|7950.68|7950.68|7950.68|7944.01|7944.01|0
1619091900000|2021-04-22 11:45:00|7951.1|7951.1|7949.32|7949.32|7953.11|7953.11|7949.32|7949.32|0
1619092200000|2021-04-22 11:50:00|7948.9|7948.9|7949.55|7949.55|7949.55|7949.55|7943.85|7943.85|0
1619092500000|2021-04-22 11:55:00|7950.93|7950.93|7953.03|7953.03|7956.41|7956.41|7950.93|7950.93|0
1619092800000|2021-04-22 12:00:00|7952.61|7952.61|7959.52|7959.52|7959.52|7959.52|7951.88|7951.88|0
1619093100000|2021-04-22 12:05:00|7959.63|7959.63|7968.71|7968.71|7972.28|7972.28|7959.63|7959.63|0
1619093400000|2021-04-22 12:10:00|7969.12|7969.12|7971.41|7971.41|7974.02|7974.02|7969.12|7969.12|0
1619093700000|2021-04-22 12:15:00|7971.82|7971.82|7970.15|7970.15|7972.46|7972.46|7969.62|7969.62|0
1619094000000|2021-04-22 12:20:00|7971.82|7971.82|7979.12|7979.12|7980.91|7980.91|7971.7|7971.7|0
1619094300000|2021-04-22 12:25:00|7977.74|7977.74|7972.95|7972.95|7977.74|7977.74|7972.54|7972.54|0
1619094600000|2021-04-22 12:30:00|7972.84|7972.84|7964.99|7964.99|7972.84|7972.84|7964.54|7964.54|0
1619094900000|2021-04-22 12:35:00|7964.76|7964.76|7962.98|7962.98|7968.87|7968.87|7962.98|7962.98|0
1619095200000|2021-04-22 12:40:00|7964.98|7964.98|7961.83|7961.83|7966.36|7966.36|7959.49|7959.49|0
1619095500000|2021-04-22 12:45:00|7961.73|7961.73|7956.06|7956.06|7967.11|7967.11|7956.06|7956.06|0
1619095800000|2021-04-22 12:50:00|7954.81|7954.81|7951.09|7951.09|7956.27|7956.27|7950.67|7950.67|0
1619096100000|2021-04-22 12:55:00|7951.5|7951.5|7955.06|7955.06|7956.86|7956.86|7951.5|7951.5|0
1619096400000|2021-04-22 13:00:00|7955.47|7955.47|7964.17|7964.17|7966.99|7966.99|7955.47|7955.47|0
1619096700000|2021-04-22 13:05:00|7962.79|7962.79|7962.81|7962.81|7963.22|7963.22|7959.02|7959.02|0
1619097000000|2021-04-22 13:10:00|7964.19|7964.19|7968|7968|7968|7968|7964.19|7964.19|0
1619097300000|2021-04-22 13:15:00|7967.58|7967.58|7962.8|7962.8|7968.32|7968.32|7962.18|7962.18|0
1619097600000|2021-04-22 13:20:00|7962.69|7962.69|7969.83|7969.83|7969.84|7969.84|7961.31|7961.31|0
1619097900000|2021-04-22 13:25:00|7969.72|7969.72|7969.32|7969.32|7973.44|7973.44|7968.68|7968.68|0
1619098200000|2021-04-22 13:30:00|7968.9|7968.9|7960.74|7960.74|7986.24|7986.24|7956.76|7956.76|0
1619098500000|2021-04-22 13:35:00|7962.11|7962.11|7951.19|7951.19|7965.91|7965.91|7948.85|7948.85|0
1619098800000|2021-04-22 13:40:00|7952.44|7952.44|7958.59|7958.59|7958.59|7958.59|7949.59|7949.59|0
1619099100000|2021-04-22 13:45:00|7959.21|7959.21|7956.22|7956.22|7960.14|7960.14|7950.86|7950.86|0
1619099400000|2021-04-22 13:50:00|7956.85|7956.85|7962.55|7962.55|7965.38|7965.38|7956.85|7956.85|0
1619099700000|2021-04-22 13:55:00|7963.37|7963.37|7970.03|7970.03|7971.2|7971.2|7963.37|7963.37|0
1619100000000|2021-04-22 14:00:00|7969.4|7969.4|7959.98|7959.98|7969.4|7969.4|7957.79|7957.79|0
1619100300000|2021-04-22 14:05:00|7960.09|7960.09|7961.96|7961.96|7963.79|7963.79|7958.31|7958.31|0
1619100600000|2021-04-22 14:10:00|7962.06|7962.06|7969.51|7969.51|7972.94|7972.94|7960.66|7960.66|0
1619100900000|2021-04-22 14:15:00|7968.14|7968.14|7960.89|7960.89|7968.14|7968.14|7959.88|7959.88|0
1619101200000|2021-04-22 14:20:00|7962.27|7962.27|7952.44|7952.44|7962.27|7962.27|7950.98|7950.98|0
1619101500000|2021-04-22 14:25:00|7953.81|7953.81|7956.76|7956.76|7960.97|7960.97|7953.81|7953.81|0
1619101800000|2021-04-22 14:30:00|7956.35|7956.35|7960.66|7960.66|7965.42|7965.42|7956.35|7956.35|0
1619102100000|2021-04-22 14:35:00|7959.29|7959.29|7949.51|7949.51|7961.4|7961.4|7949.51|7949.51|0
1619102400000|2021-04-22 14:40:00|7948.89|7948.89|7943.54|7943.54|7949.1|7949.1|7943.54|7943.54|0
1619102700000|2021-04-22 14:45:00|7944.17|7944.17|7947.4|7947.4|7951.72|7951.72|7940.92|7940.92|0
1619103000000|2021-04-22 14:50:00|7946.99|7946.99|7944.75|7944.75|7949.29|7949.29|7944.75|7944.75|0
1619103300000|2021-04-22 14:55:00|7946.13|7946.13|7945.9|7945.9|7948.63|7948.63|7943.47|7943.47|0
1619103600000|2021-04-22 15:00:00|7946.52|7946.52|7954.72|7954.72|7954.72|7954.72|7946.52|7946.52|0
1619103900000|2021-04-22 15:05:00|7955.13|7955.13|7959.33|7959.33|7961.87|7961.87|7955.13|7955.13|0
1619104200000|2021-04-22 15:10:00|7958.7|7958.7|7957.95|7957.95|7958.7|7958.7|7955.13|7955.13|0
1619104500000|2021-04-22 15:15:00|7956.58|7956.58|7963.98|7963.98|7963.98|7963.98|7955.31|7955.31|0
1619104800000|2021-04-22 15:20:00|7963.87|7963.87|7970.89|7970.89|7972.58|7972.58|7963.42|7963.42|0
1619105100000|2021-04-22 15:25:00|7970.78|7970.78|7969|7969|7971.84|7971.84|7966.25|7966.25|0
1619162100000|2021-04-23 07:15:00|7964.38|7964.38|7991.56|7991.56|7991.56|7991.56|7964.38|7964.38|0
1619162400000|2021-04-23 07:20:00|7992.19|7992.19|7975.56|7975.56|7996.81|7996.81|7973.7|7973.7|0
1619162700000|2021-04-23 07:25:00|7973.36|7973.36|7966.93|7966.93|7973.36|7973.36|7964.92|7964.92|0
1619163000000|2021-04-23 07:30:00|7968.31|7968.31|7954.58|7954.58|7970.51|7970.51|7952.79|7952.79|0
1619163300000|2021-04-23 07:35:00|7953.2|7953.2|7949.26|7949.26|7953.62|7953.62|7948.29|7948.29|0
1619163600000|2021-04-23 07:40:00|7949.67|7949.67|7959.09|7959.09|7962.36|7962.36|7949.67|7949.67|0
1619163900000|2021-04-23 07:45:00|7958.05|7958.05|7948.66|7948.66|7958.46|7958.46|7945.79|7945.79|0
1619164200000|2021-04-23 07:50:00|7949.92|7949.92|7956.05|7956.05|7956.05|7956.05|7947.78|7947.78|0
1619164500000|2021-04-23 07:55:00|7957.43|7957.43|7966.46|7966.46|7966.88|7966.88|7955.09|7955.09|0
1619164800000|2021-04-23 08:00:00|7965.08|7965.08|7962.55|7962.55|7965.08|7965.08|7961.93|7961.93|0
1619165100000|2021-04-23 08:05:00|7962.44|7962.44|7960.4|7960.4|7962.44|7962.44|7951.69|7951.69|0
1619165400000|2021-04-23 08:10:00|7960.75|7960.75|7961.93|7961.93|7963.21|7963.21|7960.75|7960.75|0
1619165700000|2021-04-23 08:15:00|7962.04|7962.04|7957.1|7957.1|7962.04|7962.04|7956.48|7956.48|0
1619166000000|2021-04-23 08:20:00|7958.48|7958.48|7976.86|7976.86|7976.86|7976.86|7958.48|7958.48|0
1619166300000|2021-04-23 08:25:00|7978.24|7978.24|7975.53|7975.53|7980.15|7980.15|7974.57|7974.57|0
1619166600000|2021-04-23 08:30:00|7975.94|7975.94|7997.07|7997.07|7997.07|7997.07|7975.94|7975.94|0
1619166900000|2021-04-23 08:35:00|7997.49|7997.49|8002.94|8002.94|8004.32|8004.32|7997.49|7997.49|0
1619167200000|2021-04-23 08:40:00|8001.56|8001.56|8001.33|8001.33|8001.56|8001.56|7996.29|7996.29|0
1619167500000|2021-04-23 08:45:00|7999.95|7999.95|8003.35|8003.35|8003.35|8003.35|7998.72|7998.72|0
1619167800000|2021-04-23 08:50:00|8001.97|8001.97|7998.73|7998.73|8003.35|8003.35|7997.69|7997.69|0
1619168100000|2021-04-23 08:55:00|7999.15|7999.15|7998.19|7998.19|8001.78|8001.78|7998.19|7998.19|0
1619168400000|2021-04-23 09:00:00|7998.08|7998.08|8005.6|8005.6|8006.02|8006.02|7997.97|7997.97|0
1619168700000|2021-04-23 09:05:00|8006.23|8006.23|7993.88|7993.88|8006.23|8006.23|7993.05|7993.05|0
1619169000000|2021-04-23 09:10:00|7993.66|7993.66|7987.14|7987.14|7993.89|7993.89|7987.14|7987.14|0
1619169300000|2021-04-23 09:15:00|7986.51|7986.51|7987.05|7987.05|7987.05|7987.05|7980.37|7980.37|0
1619169600000|2021-04-23 09:20:00|7986.43|7986.43|7973.21|7973.21|7986.43|7986.43|7972.19|7972.19|0
1619169900000|2021-04-23 09:25:00|7973|7973|7972.44|7972.44|7973|7973|7968.43|7968.43|0
1619170200000|2021-04-23 09:30:00|7971.61|7971.61|7973.5|7973.5|7974.99|7974.99|7971.5|7971.5|0
1619170500000|2021-04-23 09:35:00|7972.12|7972.12|7972.77|7972.77|7975.16|7975.16|7971.57|7971.57|0
1619170800000|2021-04-23 09:40:00|7973.39|7973.39|7956.57|7956.57|7973.39|7973.39|7950.85|7950.85|0
1619171100000|2021-04-23 09:45:00|7955.19|7955.19|7954.45|7954.45|7955.19|7955.19|7943.97|7943.97|0
1619171400000|2021-04-23 09:50:00|7955.83|7955.83|7963.34|7963.34|7964.72|7964.72|7955.83|7955.83|0
1619171700000|2021-04-23 09:55:00|7960.58|7960.58|7954.71|7954.71|7960.92|7960.92|7954.71|7954.71|0
1619172000000|2021-04-23 10:00:00|7954.08|7954.08|7947.61|7947.61|7955.23|7955.23|7946.11|7946.11|0
1619172300000|2021-04-23 10:05:00|7948.99|7948.99|7948.85|7948.85|7954.8|7954.8|7948.85|7948.85|0
1619172600000|2021-04-23 10:10:00|7948.62|7948.62|7941.69|7941.69|7948.62|7948.62|7938.63|7938.63|0
1619172900000|2021-04-23 10:15:00|7942.1|7942.1|7940.03|7940.03|7942.22|7942.22|7939.41|7939.41|0
1619173200000|2021-04-23 10:20:00|7940.86|7940.86|7947.93|7947.93|7950.28|7950.28|7940.86|7940.86|0
1619173500000|2021-04-23 10:25:00|7949.31|7949.31|7953.98|7953.98|7953.98|7953.98|7949.31|7949.31|0
1619173800000|2021-04-23 10:30:00|7955.23|7955.23|7958.85|7958.85|7964.14|7964.14|7955.23|7955.23|0
1619174100000|2021-04-23 10:35:00|7958.23|7958.23|7954.7|7954.7|7958.23|7958.23|7951.66|7951.66|0
1619174400000|2021-04-23 10:40:00|7955.32|7955.32|7959.12|7959.12|7959.12|7959.12|7955.32|7955.32|0
1619174700000|2021-04-23 10:45:00|7959.74|7959.74|7964.35|7964.35|7964.38|7964.38|7959.74|7959.74|0
1619175000000|2021-04-23 10:50:00|7964.98|7964.98|7971.75|7971.75|7971.75|7971.75|7964.98|7964.98|0
1619175300000|2021-04-23 10:55:00|7970.37|7970.37|7962.49|7962.49|7970.37|7970.37|7960.55|7960.55|0
1619175600000|2021-04-23 11:00:00|7963.32|7963.32|7962.14|7962.14|7967.66|7967.66|7956.63|7956.63|0
1619175900000|2021-04-23 11:05:00|7960.77|7960.77|7960.06|7960.06|7962.38|7962.38|7958.69|7958.69|0
1619176200000|2021-04-23 11:10:00|7958.68|7958.68|7956.79|7956.79|7962.7|7962.7|7956.79|7956.79|0
1619176500000|2021-04-23 11:15:00|7956.37|7956.37|7954.88|7954.88|7957.64|7957.64|7954.88|7954.88|0
1619176800000|2021-04-23 11:20:00|7954.26|7954.26|7949.83|7949.83|7955.63|7955.63|7948.45|7948.45|0
1619177100000|2021-04-23 11:25:00|7951.21|7951.21|7945.71|7945.71|7951.21|7951.21|7943.2|7943.2|0
1619177400000|2021-04-23 11:30:00|7946.33|7946.33|7951.02|7951.02|7951.76|7951.76|7946.33|7946.33|0
1619177700000|2021-04-23 11:35:00|7950.9|7950.9|7945.37|7945.37|7953.02|7953.02|7945.37|7945.37|0
1619178000000|2021-04-23 11:40:00|7944.95|7944.95|7947.07|7947.07|7947.07|7947.07|7942.86|7942.86|0
1619178300000|2021-04-23 11:45:00|7947.48|7947.48|7947.43|7947.43|7947.48|7947.48|7943|7943|0
1619178600000|2021-04-23 11:50:00|7948.26|7948.26|7942.57|7942.57|7948.38|7948.38|7942.57|7942.57|0
1619178900000|2021-04-23 11:55:00|7943.82|7943.82|7948.06|7948.06|7952.67|7952.67|7943.82|7943.82|0
1619179200000|2021-04-23 12:00:00|7947.65|7947.65|7956.07|7956.07|7956.39|7956.39|7947.65|7947.65|0
1619179500000|2021-04-23 12:05:00|7954.69|7954.69|7950.96|7950.96|7955.32|7955.32|7950.85|7950.85|0
1619179800000|2021-04-23 12:10:00|7950.55|7950.55|7947.43|7947.43|7950.55|7950.55|7946.06|7946.06|0
1619180100000|2021-04-23 12:15:00|7948.81|7948.81|7941.18|7941.18|7949.85|7949.85|7941.18|7941.18|0
1619180400000|2021-04-23 12:20:00|7939.8|7939.8|7931.98|7931.98|7939.8|7939.8|7930.6|7930.6|0
1619180700000|2021-04-23 12:25:00|7931.87|7931.87|7932.97|7932.97|7935.8|7935.8|7928.27|7928.27|0
1619181000000|2021-04-23 12:30:00|7931.59|7931.59|7926.98|7926.98|7932.97|7932.97|7925.26|7925.26|0
1619181300000|2021-04-23 12:35:00|7927.6|7927.6|7930.77|7930.77|7934.61|7934.61|7927.19|7927.19|0
1619181600000|2021-04-23 12:40:00|7930.89|7930.89|7928.68|7928.68|7932.68|7932.68|7928.68|7928.68|0
1619181900000|2021-04-23 12:45:00|7929.1|7929.1|7927.69|7927.69|7930.79|7930.79|7927.69|7927.69|0
1619182200000|2021-04-23 12:50:00|7929.07|7929.07|7920.64|7920.64|7929.7|7929.7|7919.27|7919.27|0
1619182500000|2021-04-23 12:55:00|7919.27|7919.27|7920.3|7920.3|7920.76|7920.76|7918.76|7918.76|0
1619182800000|2021-04-23 13:00:00|7920.72|7920.72|7926.19|7926.19|7926.19|7926.19|7919.15|7919.15|0
1619183100000|2021-04-23 13:05:00|7927.57|7927.57|7930.22|7930.22|7930.63|7930.63|7927.16|7927.16|0
1619183400000|2021-04-23 13:10:00|7930.33|7930.33|7941.79|7941.79|7944.95|7944.95|7930.33|7930.33|0
1619183700000|2021-04-23 13:15:00|7940.41|7940.41|7940.63|7940.63|7940.75|7940.75|7936.2|7936.2|0
1619184000000|2021-04-23 13:20:00|7942.01|7942.01|7948.14|7948.14|7950.14|7950.14|7942.01|7942.01|0
1619184300000|2021-04-23 13:25:00|7949.52|7949.52|7947.9|7947.9|7954.28|7954.28|7944.74|7944.74|0
1619184600000|2021-04-23 13:30:00|7946.53|7946.53|7962.07|7962.07|7968.25|7968.25|7938.23|7938.23|0
1619184900000|2021-04-23 13:35:00|7962.48|7962.48|7955.18|7955.18|7964.12|7964.12|7953.73|7953.73|0
1619185200000|2021-04-23 13:40:00|7954.56|7954.56|7966.02|7966.02|7968.86|7968.86|7954.56|7954.56|0
1619185500000|2021-04-23 13:45:00|7961.89|7961.89|7972.5|7972.5|7972.5|7972.5|7955.71|7955.71|0
1619185800000|2021-04-23 13:50:00|7972.91|7972.91|7977.12|7977.12|7977.98|7977.98|7969.55|7969.55|0
1619186100000|2021-04-23 13:55:00|7977.75|7977.75|7986.59|7986.59|7990.9|7990.9|7977.51|7977.51|0
1619186400000|2021-04-23 14:00:00|7988.47|7988.47|7997.38|7997.38|7999.21|7999.21|7986.19|7986.19|0
1619186700000|2021-04-23 14:05:00|7997.27|7997.27|8007.62|8007.62|8009.23|8009.23|7996.41|7996.41|0
1619187000000|2021-04-23 14:10:00|8008.04|8008.04|8011.87|8011.87|8014.53|8014.53|8007.46|8007.46|0
1619187300000|2021-04-23 14:15:00|8011.75|8011.75|8017.26|8017.26|8022.23|8022.23|8011.75|8011.75|0
1619187600000|2021-04-23 14:20:00|8015.88|8015.88|8026.7|8026.7|8029.81|8029.81|8012.71|8012.71|0
1619187900000|2021-04-23 14:25:00|8027.12|8027.12|8045.02|8045.02|8045.14|8045.14|8027.12|8027.12|0
1619188200000|2021-04-23 14:30:00|8045.65|8045.65|8045.85|8045.85|8052.48|8052.48|8044.65|8044.65|0
1619188500000|2021-04-23 14:35:00|8045.62|8045.62|8044.5|8044.5|8049.37|8049.37|8042.45|8042.45|0
1619188800000|2021-04-23 14:40:00|8044.39|8044.39|8044.48|8044.48|8047.65|8047.65|8040.76|8040.76|0
1619189100000|2021-04-23 14:45:00|8044.37|8044.37|8039.36|8039.36|8044.37|8044.37|8039.36|8039.36|0
1619189400000|2021-04-23 14:50:00|8039.13|8039.13|8026.15|8026.15|8039.13|8039.13|8019.26|8019.26|0
1619189700000|2021-04-23 14:55:00|8027.53|8027.53|8019.82|8019.82|8027.94|8027.94|8018.85|8018.85|0
1619190000000|2021-04-23 15:00:00|8021.06|8021.06|8022.65|8022.65|8024.55|8024.55|8018.01|8018.01|0
1619190300000|2021-04-23 15:05:00|8022.02|8022.02|8022.65|8022.65|8022.65|8022.65|8019.08|8019.08|0
1619190600000|2021-04-23 15:10:00|8024.65|8024.65|8034.31|8034.31|8034.31|8034.31|8024.65|8024.65|0
1619190900000|2021-04-23 15:15:00|8034.73|8034.73|8040.62|8040.62|8041.72|8041.72|8030.38|8030.38|0
1619191200000|2021-04-23 15:20:00|8039.99|8039.99|8030.63|8030.63|8040.85|8040.85|8030.28|8030.28|0
1619191500000|2021-04-23 15:25:00|8031.46|8031.46|8031.46|8031.46|8037.3|8037.3|8030.48|8030.48|0
1619421300000|2021-04-26 07:15:00|7974.61|7974.61|7963.02|7963.02|7978.41|7978.41|7961.64|7961.64|0
1619421600000|2021-04-26 07:20:00|7961.64|7961.64|7978.5|7978.5|7978.5|7978.5|7958.14|7958.14|0
1619421900000|2021-04-26 07:25:00|7982.63|7982.63|7996.4|7996.4|8001.55|8001.55|7982.63|7982.63|0
1619422200000|2021-04-26 07:30:00|7996.82|7996.82|8003.64|8003.64|8008.36|8008.36|7996.82|7996.82|0
1619422500000|2021-04-26 07:35:00|8004.06|8004.06|8010.39|8010.39|8011.77|8011.77|7996.2|7996.2|0
1619422800000|2021-04-26 07:40:00|8011.01|8011.01|8016.14|8016.14|8016.14|8016.14|8008.55|8008.55|0
1619423100000|2021-04-26 07:45:00|8017.38|8017.38|8059.64|8059.64|8059.64|8059.64|8017.38|8017.38|0
1619423400000|2021-04-26 07:50:00|8060.05|8060.05|8044.29|8044.29|8060.05|8060.05|8044.29|8044.29|0
1619423700000|2021-04-26 07:55:00|8044.7|8044.7|8055.51|8055.51|8065.48|8065.48|8043.61|8043.61|0
1619424000000|2021-04-26 08:00:00|8055.4|8055.4|8075.16|8075.16|8075.16|8075.16|8055.4|8055.4|0
1619424300000|2021-04-26 08:05:00|8075.57|8075.57|8070.54|8070.54|8081.5|8081.5|8069.16|8069.16|0
1619424600000|2021-04-26 08:10:00|8070.95|8070.95|8055.45|8055.45|8070.95|8070.95|8049.7|8049.7|0
1619424900000|2021-04-26 08:15:00|8056.83|8056.83|8062.38|8062.38|8067.55|8067.55|8054.41|8054.41|0
1619425200000|2021-04-26 08:20:00|8061.97|8061.97|8044.15|8044.15|8061.97|8061.97|8037.95|8037.95|0
1619425500000|2021-04-26 08:25:00|8044.78|8044.78|8039.92|8039.92|8044.78|8044.78|8034.14|8034.14|0
1619425800000|2021-04-26 08:30:00|8039.1|8039.1|8029.54|8029.54|8039.1|8039.1|8027.74|8027.74|0
1619426100000|2021-04-26 08:35:00|8028.16|8028.16|8024.96|8024.96|8035.12|8035.12|8023.57|8023.57|0
1619426400000|2021-04-26 08:40:00|8026.61|8026.61|8037.49|8037.49|8037.49|8037.49|8022.82|8022.82|0
1619426700000|2021-04-26 08:45:00|8036.11|8036.11|8042.65|8042.65|8043.48|8043.48|8032.24|8032.24|0
1619427000000|2021-04-26 08:50:00|8043.06|8043.06|8045.46|8045.46|8047.95|8047.95|8040.98|8040.98|0
1619427300000|2021-04-26 08:55:00|8045.35|8045.35|8045.14|8045.14|8046.82|8046.82|8040.27|8040.27|0
1619427600000|2021-04-26 09:00:00|8044.52|8044.52|8043.63|8043.63|8044.52|8044.52|8039.85|8039.85|0
1619427900000|2021-04-26 09:05:00|8043.22|8043.22|8048.9|8048.9|8050.18|8050.18|8040.05|8040.05|0
1619428200000|2021-04-26 09:10:00|8044.14|8044.14|8043.23|8043.23|8044.14|8044.14|8037.87|8037.87|0
1619428500000|2021-04-26 09:15:00|8043.64|8043.64|8044.26|8044.26|8050.71|8050.71|8043.64|8043.64|0
1619428800000|2021-04-26 09:20:00|8044.67|8044.67|8049.52|8049.52|8049.52|8049.52|8042.47|8042.47|0
1619429100000|2021-04-26 09:25:00|8047.32|8047.32|8047|8047|8049|8049|8043.6|8043.6|0
1619429400000|2021-04-26 09:30:00|8047.62|8047.62|8044.29|8044.29|8047.62|8047.62|8040.72|8040.72|0
1619429700000|2021-04-26 09:35:00|8044.52|8044.52|8048.02|8048.02|8049.4|8049.4|8044.52|8044.52|0
1619430000000|2021-04-26 09:40:00|8048.43|8048.43|8042.51|8042.51|8048.85|8048.85|8040.85|8040.85|0
1619430300000|2021-04-26 09:45:00|8042.62|8042.62|8041.96|8041.96|8051.52|8051.52|8041.55|8041.55|0
1619430600000|2021-04-26 09:50:00|8042.59|8042.59|8039.41|8039.41|8044.59|8044.59|8038.15|8038.15|0
1619430900000|2021-04-26 09:55:00|8038.79|8038.79|8037.54|8037.54|8041.41|8041.41|8033.27|8033.27|0
1619431200000|2021-04-26 10:00:00|8038.37|8038.37|8033.55|8033.55|8038.37|8038.37|8029.12|8029.12|0
1619431500000|2021-04-26 10:05:00|8033.96|8033.96|8039.59|8039.59|8040.64|8040.64|8033.96|8033.96|0
1619431800000|2021-04-26 10:10:00|8039.18|8039.18|8053.02|8053.02|8053.78|8053.78|8039.18|8039.18|0
1619432100000|2021-04-26 10:15:00|8053.24|8053.24|8040.68|8040.68|8053.24|8053.24|8040.68|8040.68|0
1619432400000|2021-04-26 10:20:00|8040.56|8040.56|8043.55|8043.55|8043.55|8043.55|8040.45|8040.45|0
1619432700000|2021-04-26 10:25:00|8044.79|8044.79|8046.86|8046.86|8049.96|8049.96|8043.63|8043.63|0
1619433000000|2021-04-26 10:30:00|8047.27|8047.27|8057|8057|8057.42|8057.42|8045.89|8045.89|0
1619433300000|2021-04-26 10:35:00|8055.75|8055.75|8057.46|8057.46|8059.36|8059.36|8054.37|8054.37|0
1619433600000|2021-04-26 10:40:00|8057.04|8057.04|8055.43|8055.43|8057.04|8057.04|8055.02|8055.02|0
1619433900000|2021-04-26 10:45:00|8054.06|8054.06|8046.43|8046.43|8054.68|8054.68|8046.31|8046.31|0
1619434200000|2021-04-26 10:50:00|8046.54|8046.54|8044.95|8044.95|8049.71|8049.71|8044.12|8044.12|0
1619434500000|2021-04-26 10:55:00|8044.84|8044.84|8045.84|8045.84|8050.95|8050.95|8044.84|8044.84|0
1619434800000|2021-04-26 11:00:00|8043.08|8043.08|8051.7|8051.7|8052.04|8052.04|8042.97|8042.97|0
1619435100000|2021-04-26 11:05:00|8051.81|8051.81|8069.43|8069.43|8069.43|8069.43|8051.81|8051.81|0
1619435400000|2021-04-26 11:10:00|8072.18|8072.18|8077.78|8077.78|8078.02|8078.02|8069.14|8069.14|0
1619435700000|2021-04-26 11:15:00|8079.16|8079.16|8083.22|8083.22|8087.58|8087.58|8078.61|8078.61|0
1619436000000|2021-04-26 11:20:00|8081.84|8081.84|8080.82|8080.82|8084.59|8084.59|8080.82|8080.82|0
1619436300000|2021-04-26 11:25:00|8080.4|8080.4|8075.69|8075.69|8080.4|8080.4|8073.1|8073.1|0
1619436600000|2021-04-26 11:30:00|8076.32|8076.32|8074.72|8074.72|8077.8|8077.8|8073.15|8073.15|0
1619436900000|2021-04-26 11:35:00|8075.29|8075.29|8070.86|8070.86|8075.29|8075.29|8070.85|8070.85|0
1619437200000|2021-04-26 11:40:00|8070.44|8070.44|8073.28|8073.28|8073.28|8073.28|8066.1|8066.1|0
1619437500000|2021-04-26 11:45:00|8072.65|8072.65|8068.12|8068.12|8072.65|8072.65|8068|8068|0
1619437800000|2021-04-26 11:50:00|8068.23|8068.23|8075.21|8075.21|8076.06|8076.06|8068.23|8068.23|0
1619438100000|2021-04-26 11:55:00|8076.46|8076.46|8082.68|8082.68|8083.31|8083.31|8076.46|8076.46|0
1619438400000|2021-04-26 12:00:00|8082.27|8082.27|8083.12|8083.12|8083.23|8083.23|8079.85|8079.85|0
1619438700000|2021-04-26 12:05:00|8083.53|8083.53|8081.49|8081.49|8086.59|8086.59|8081.49|8081.49|0
1619439000000|2021-04-26 12:10:00|8080.11|8080.11|8075.64|8075.64|8080.11|8080.11|8074.27|8074.27|0
1619439300000|2021-04-26 12:15:00|8077.02|8077.02|8082.81|8082.81|8082.81|8082.81|8076.73|8076.73|0
1619439600000|2021-04-26 12:20:00|8083.64|8083.64|8090.95|8090.95|8090.95|8090.95|8083.64|8083.64|0
1619439900000|2021-04-26 12:25:00|8092.33|8092.33|8092.27|8092.27|8094.42|8094.42|8088.33|8088.33|0
1619440200000|2021-04-26 12:30:00|8092.39|8092.39|8088.88|8088.88|8092.39|8092.39|8085.23|8085.23|0
1619440500000|2021-04-26 12:35:00|8087.5|8087.5|8093.87|8093.87|8098.42|8098.42|8087.38|8087.38|0
1619440800000|2021-04-26 12:40:00|8093.24|8093.24|8090.09|8090.09|8093.24|8093.24|8088.07|8088.07|0
1619441100000|2021-04-26 12:45:00|8089.97|8089.97|8081.98|8081.98|8091.35|8091.35|8081.98|8081.98|0
1619441400000|2021-04-26 12:50:00|8081.35|8081.35|8080.09|8080.09|8081.35|8081.35|8075.55|8075.55|0
1619441700000|2021-04-26 12:55:00|8079.97|8079.97|8076.09|8076.09|8079.97|8079.97|8072.6|8072.6|0
1619442000000|2021-04-26 13:00:00|8075.46|8075.46|8077.47|8077.47|8079.4|8079.4|8074.52|8074.52|0
1619442300000|2021-04-26 13:05:00|8077.06|8077.06|8079.36|8079.36|8079.78|8079.78|8074.53|8074.53|0
1619442600000|2021-04-26 13:10:00|8079.48|8079.48|8078.64|8078.64|8084.23|8084.23|8078.64|8078.64|0
1619442900000|2021-04-26 13:15:00|8078.23|8078.23|8080.11|8080.11|8082|8082|8078.23|8078.23|0
1619443200000|2021-04-26 13:20:00|8080.34|8080.34|8078.44|8078.44|8080.34|8080.34|8075.38|8075.38|0
1619443500000|2021-04-26 13:25:00|8078.33|8078.33|8078.51|8078.51|8081.59|8081.59|8078.33|8078.33|0
1619443800000|2021-04-26 13:30:00|8078.92|8078.92|8103.92|8103.92|8107.5|8107.5|8073.26|8073.26|0
1619444100000|2021-04-26 13:35:00|8104.03|8104.03|8099.12|8099.12|8110.26|8110.26|8097.74|8097.74|0
1619444400000|2021-04-26 13:40:00|8100.5|8100.5|8107.45|8107.45|8109.89|8109.89|8099.87|8099.87|0
1619444700000|2021-04-26 13:45:00|8107.86|8107.86|8104.53|8104.53|8111.24|8111.24|8103.76|8103.76|0
1619445000000|2021-04-26 13:50:00|8104.3|8104.3|8089.86|8089.86|8104.41|8104.41|8088.78|8088.78|0
1619445300000|2021-04-26 13:55:00|8090.27|8090.27|8085.64|8085.64|8093.21|8093.21|8085.64|8085.64|0
1619445600000|2021-04-26 14:00:00|8085.52|8085.52|8082.78|8082.78|8085.52|8085.52|8078.05|8078.05|0
1619445900000|2021-04-26 14:05:00|8081.4|8081.4|8090.53|8090.53|8090.53|8090.53|8080.88|8080.88|0
1619446200000|2021-04-26 14:10:00|8090.41|8090.41|8098.82|8098.82|8098.82|8098.82|8090.41|8090.41|0
1619446500000|2021-04-26 14:15:00|8099.45|8099.45|8093.47|8093.47|8105.12|8105.12|8087.44|8087.44|0
1619446800000|2021-04-26 14:20:00|8093.88|8093.88|8096.22|8096.22|8097.6|8097.6|8093.05|8093.05|0
1619447100000|2021-04-26 14:25:00|8097.6|8097.6|8106.91|8106.91|8112.49|8112.49|8097.6|8097.6|0
1619447400000|2021-04-26 14:30:00|8106.68|8106.68|8099.79|8099.79|8106.68|8106.68|8099.57|8099.57|0
1619447700000|2021-04-26 14:35:00|8101.16|8101.16|8106.71|8106.71|8107.46|8107.46|8096.59|8096.59|0
1619448000000|2021-04-26 14:40:00|8103.95|8103.95|8108.9|8108.9|8108.9|8108.9|8095.33|8095.33|0
1619448300000|2021-04-26 14:45:00|8108.49|8108.49|8101.53|8101.53|8108.49|8108.49|8101.53|8101.53|0
1619448600000|2021-04-26 14:50:00|8101.12|8101.12|8103.9|8103.9|8105.4|8105.4|8096.55|8096.55|0
1619448900000|2021-04-26 14:55:00|8104.53|8104.53|8108.08|8108.08|8108.08|8108.08|8100.3|8100.3|0
1619449200000|2021-04-26 15:00:00|8108.19|8108.19|8112.16|8112.16|8112.16|8112.16|8105|8105|0
1619449500000|2021-04-26 15:05:00|8112.57|8112.57|8107.87|8107.87|8112.57|8112.57|8107.87|8107.87|0
1619449800000|2021-04-26 15:10:00|8107.98|8107.98|8101.65|8101.65|8108.72|8108.72|8101.65|8101.65|0
1619450100000|2021-04-26 15:15:00|8101.54|8101.54|8096.17|8096.17|8101.54|8101.54|8093.85|8093.85|0
1619450400000|2021-04-26 15:20:00|8097.55|8097.55|8096.8|8096.8|8100.19|8100.19|8094.66|8094.66|0
1619450700000|2021-04-26 15:25:00|8097.21|8097.21|8101.49|8101.49|8102.93|8102.93|8095.01|8095.01|0
1619507700000|2021-04-27 07:15:00|8078.54|8078.54|8089.8|8089.8|8099.45|8099.45|8073.1|8073.1|0
1619508000000|2021-04-27 07:20:00|8089.17|8089.17|8079.8|8079.8|8089.17|8089.17|8078.12|8078.12|0
1619508300000|2021-04-27 07:25:00|8080.21|8080.21|8064.74|8064.74|8084.46|8084.46|8064.74|8064.74|0
1619508600000|2021-04-27 07:30:00|8065.37|8065.37|8067.18|8067.18|8067.18|8067.18|8058.71|8058.71|0
1619508900000|2021-04-27 07:35:00|8065.57|8065.57|8059.86|8059.86|8067.69|8067.69|8059.44|8059.44|0
1619509200000|2021-04-27 07:40:00|8059.03|8059.03|8051.3|8051.3|8063.49|8063.49|8051.3|8051.3|0
1619509500000|2021-04-27 07:45:00|8051.08|8051.08|8034.89|8034.89|8051.08|8051.08|8034.89|8034.89|0
1619509800000|2021-04-27 07:50:00|8036.26|8036.26|8038.53|8038.53|8040.22|8040.22|8034.93|8034.93|0
1619510100000|2021-04-27 07:55:00|8037.15|8037.15|8042.47|8042.47|8043.57|8043.57|8036.31|8036.31|0
1619510400000|2021-04-27 08:00:00|8042.88|8042.88|8042.67|8042.67|8046.55|8046.55|8040.59|8040.59|0
1619510700000|2021-04-27 08:05:00|8045.42|8045.42|8052.67|8052.67|8059.36|8059.36|8045.42|8045.42|0
1619511000000|2021-04-27 08:10:00|8052.56|8052.56|8045.25|8045.25|8052.56|8052.56|8044.59|8044.59|0
1619511300000|2021-04-27 08:15:00|8045.88|8045.88|8033.39|8033.39|8046.5|8046.5|8033.39|8033.39|0
1619511600000|2021-04-27 08:20:00|8033.27|8033.27|8032.84|8032.84|8034.01|8034.01|8025.38|8025.38|0
1619511900000|2021-04-27 08:25:00|8031.46|8031.46|8041.35|8041.35|8041.35|8041.35|8031.46|8031.46|0
1619512200000|2021-04-27 08:30:00|8040.52|8040.52|8050.22|8050.22|8050.84|8050.84|8039.35|8039.35|0
1619512500000|2021-04-27 08:35:00|8050.45|8050.45|8038.62|8038.62|8055.41|8055.41|8038.62|8038.62|0
1619512800000|2021-04-27 08:40:00|8038|8038|8039.25|8039.25|8039.25|8039.25|8035.76|8035.76|0
1619513100000|2021-04-27 08:45:00|8037.87|8037.87|8045.96|8045.96|8045.96|8045.96|8037.17|8037.17|0
1619513400000|2021-04-27 08:50:00|8046.59|8046.59|8051.82|8051.82|8058.4|8058.4|8046.59|8046.59|0
1619513700000|2021-04-27 08:55:00|8050.45|8050.45|8053|8053|8053.96|8053.96|8045.53|8045.53|0
1619514000000|2021-04-27 09:00:00|8051.2|8051.2|8053.91|8053.91|8054.54|8054.54|8041.58|8041.58|0
1619514300000|2021-04-27 09:05:00|8053.5|8053.5|8054.61|8054.61|8055.58|8055.58|8052.43|8052.43|0
1619514600000|2021-04-27 09:10:00|8053.36|8053.36|8043.24|8043.24|8054.85|8054.85|8043.24|8043.24|0
1619514900000|2021-04-27 09:15:00|8043.12|8043.12|8047.81|8047.81|8047.81|8047.81|8042.5|8042.5|0
1619515200000|2021-04-27 09:20:00|8047.7|8047.7|8043.75|8043.75|8052.33|8052.33|8041.74|8041.74|0
1619515500000|2021-04-27 09:25:00|8042.37|8042.37|8044.65|8044.65|8047|8047|8041.51|8041.51|0
1619515800000|2021-04-27 09:30:00|8044.03|8044.03|8044.14|8044.14|8044.14|8044.14|8038.34|8038.34|0
1619516100000|2021-04-27 09:35:00|8044.25|8044.25|8045.41|8045.41|8047.51|8047.51|8042.55|8042.55|0
1619516400000|2021-04-27 09:40:00|8045.29|8045.29|8043.31|8043.31|8046.12|8046.12|8043.31|8043.31|0
1619516700000|2021-04-27 09:45:00|8042.17|8042.17|8043.12|8043.12|8043.12|8043.12|8036.15|8036.15|0
1619517000000|2021-04-27 09:50:00|8041.75|8041.75|8032.89|8032.89|8041.75|8041.75|8027.1|8027.1|0
1619517300000|2021-04-27 09:55:00|8034.26|8034.26|8035.76|8035.76|8035.76|8035.76|8033.12|8033.12|0
1619517600000|2021-04-27 10:00:00|8034.38|8034.38|8041.5|8041.5|8043.85|8043.85|8034.38|8034.38|0
1619517900000|2021-04-27 10:05:00|8042.87|8042.87|8047.65|8047.65|8048.9|8048.9|8042.87|8042.87|0
1619518200000|2021-04-27 10:10:00|8047.76|8047.76|8054.3|8054.3|8054.3|8054.3|8045.76|8045.76|0
1619518500000|2021-04-27 10:15:00|8052.93|8052.93|8058.97|8058.97|8065.06|8065.06|8052.93|8052.93|0
1619518800000|2021-04-27 10:20:00|8060.35|8060.35|8060.74|8060.74|8064.02|8064.02|8054.94|8054.94|0
1619519100000|2021-04-27 10:25:00|8060.11|8060.11|8054.53|8054.53|8061.49|8061.49|8054.53|8054.53|0
1619519400000|2021-04-27 10:30:00|8055.91|8055.91|8048.4|8048.4|8055.91|8055.91|8047.99|8047.99|0
1619519700000|2021-04-27 10:35:00|8047.99|8047.99|8048.36|8048.36|8049.55|8049.55|8045.42|8045.42|0
1619520000000|2021-04-27 10:40:00|8049.74|8049.74|8052.37|8052.37|8052.37|8052.37|8049.33|8049.33|0
1619520300000|2021-04-27 10:45:00|8052.48|8052.48|8056.68|8056.68|8057.95|8057.95|8052.48|8052.48|0
1619520600000|2021-04-27 10:50:00|8056.57|8056.57|8054.68|8054.68|8058.55|8058.55|8054.68|8054.68|0
1619520900000|2021-04-27 10:55:00|8054.26|8054.26|8047.04|8047.04|8056.34|8056.34|8045.92|8045.92|0
1619521200000|2021-04-27 11:00:00|8048.83|8048.83|8051.18|8051.18|8056.36|8056.36|8048.2|8048.2|0
1619521500000|2021-04-27 11:05:00|8050.35|8050.35|8040.16|8040.16|8051.18|8051.18|8040.16|8040.16|0
1619521800000|2021-04-27 11:10:00|8040.04|8040.04|8035.25|8035.25|8041.27|8041.27|8035.25|8035.25|0
1619522100000|2021-04-27 11:15:00|8035.55|8035.55|8036.05|8036.05|8036.05|8036.05|8032.47|8032.47|0
1619522400000|2021-04-27 11:20:00|8036.46|8036.46|8038.41|8038.41|8042.96|8042.96|8036.46|8036.46|0
1619522700000|2021-04-27 11:25:00|8039.03|8039.03|8042.65|8042.65|8043.06|8043.06|8035.81|8035.81|0
1619523000000|2021-04-27 11:30:00|8044.02|8044.02|8047.38|8047.38|8047.38|8047.38|8042.19|8042.19|0
1619523300000|2021-04-27 11:35:00|8047.8|8047.8|8040.64|8040.64|8047.8|8047.8|8040.64|8040.64|0
1619523600000|2021-04-27 11:40:00|8040.23|8040.23|8039.08|8039.08|8040.87|8040.87|8037.3|8037.3|0
1619523900000|2021-04-27 11:45:00|8038.96|8038.96|8039.42|8039.42|8039.42|8039.42|8037.17|8037.17|0
1619524200000|2021-04-27 11:50:00|8040.79|8040.79|8038.62|8038.62|8043.21|8043.21|8036.62|8036.62|0
1619524500000|2021-04-27 11:55:00|8040|8040|8040.31|8040.31|8043.77|8043.77|8040|8040|0
1619524800000|2021-04-27 12:00:00|8040.54|8040.54|8043.94|8043.94|8045.31|8045.31|8040.43|8040.43|0
1619525100000|2021-04-27 12:05:00|8044.35|8044.35|8044.99|8044.99|8046.56|8046.56|8044.35|8044.35|0
1619525400000|2021-04-27 12:10:00|8045.61|8045.61|8045.78|8045.78|8050.87|8050.87|8045.61|8045.61|0
1619525700000|2021-04-27 12:15:00|8044.53|8044.53|8050.12|8050.12|8057.28|8057.28|8044.53|8044.53|0
1619526000000|2021-04-27 12:20:00|8050|8050|8053.79|8053.79|8054.54|8054.54|8049.38|8049.38|0
1619526300000|2021-04-27 12:25:00|8055.16|8055.16|8051.37|8051.37|8055.79|8055.79|8051.37|8051.37|0
1619526600000|2021-04-27 12:30:00|8052.75|8052.75|8046.3|8046.3|8054.12|8054.12|8045.95|8045.95|0
1619526900000|2021-04-27 12:35:00|8045.95|8045.95|8049.95|8049.95|8049.95|8049.95|8045.95|8045.95|0
1619527200000|2021-04-27 12:40:00|8049.32|8049.32|8043.74|8043.74|8053.11|8053.11|8042.36|8042.36|0
1619527500000|2021-04-27 12:45:00|8043.62|8043.62|8048.04|8048.04|8048.04|8048.04|8043.62|8043.62|0
1619527800000|2021-04-27 12:50:00|8048.45|8048.45|8044.54|8044.54|8048.57|8048.57|8044.13|8044.13|0
1619528100000|2021-04-27 12:55:00|8044.43|8044.43|8046.17|8046.17|8046.25|8046.25|8042.24|8042.24|0
1619528400000|2021-04-27 13:00:00|8046.59|8046.59|8051.05|8051.05|8054.44|8054.44|8046.59|8046.59|0
1619528700000|2021-04-27 13:05:00|8051.47|8051.47|8043.98|8043.98|8052.84|8052.84|8042.61|8042.61|0
1619529000000|2021-04-27 13:10:00|8043.36|8043.36|8042.88|8042.88|8046.88|8046.88|8042.32|8042.32|0
1619529300000|2021-04-27 13:15:00|8042.47|8042.47|8044.96|8044.96|8046.56|8046.56|8040.97|8040.97|0
1619529600000|2021-04-27 13:20:00|8044.85|8044.85|8050.73|8050.73|8050.73|8050.73|8041.58|8041.58|0
1619529900000|2021-04-27 13:25:00|8050.84|8050.84|8049.88|8049.88|8053.05|8053.05|8049.88|8049.88|0
1619530200000|2021-04-27 13:30:00|8050.3|8050.3|8060.03|8060.03|8077.21|8077.21|8050.3|8050.3|0
1619530500000|2021-04-27 13:35:00|8058.65|8058.65|8046.42|8046.42|8060.29|8060.29|8043.36|8043.36|0
1619530800000|2021-04-27 13:40:00|8045.59|8045.59|8050.78|8050.78|8051.19|8051.19|8041.88|8041.88|0
1619531100000|2021-04-27 13:45:00|8052.03|8052.03|8056.36|8056.36|8056.36|8056.36|8046.23|8046.23|0
1619531400000|2021-04-27 13:50:00|8055.73|8055.73|8075.09|8075.09|8081|8081|8055.73|8055.73|0
1619531700000|2021-04-27 13:55:00|8074.67|8074.67|8073.73|8073.73|8076.25|8076.25|8071.94|8071.94|0
1619532000000|2021-04-27 14:00:00|8073.11|8073.11|8068.24|8068.24|8076.59|8076.59|8065.12|8065.12|0
1619532300000|2021-04-27 14:05:00|8069.62|8069.62|8084.06|8084.06|8085.43|8085.43|8067.94|8067.94|0
1619532600000|2021-04-27 14:10:00|8083.02|8083.02|8072.56|8072.56|8083.35|8083.35|8071.18|8071.18|0
1619532900000|2021-04-27 14:15:00|8071.18|8071.18|8063.1|8063.1|8072.56|8072.56|8061.45|8061.45|0
1619533200000|2021-04-27 14:20:00|8063.73|8063.73|8057.23|8057.23|8065.11|8065.11|8055.86|8055.86|0
1619533500000|2021-04-27 14:25:00|8057.65|8057.65|8061.86|8061.86|8063.88|8063.88|8057.65|8057.65|0
1619533800000|2021-04-27 14:30:00|8060.48|8060.48|8046.68|8046.68|8060.48|8060.48|8046.68|8046.68|0
1619534100000|2021-04-27 14:35:00|8045.3|8045.3|8040.99|8040.99|8050.25|8050.25|8040.99|8040.99|0
1619534400000|2021-04-27 14:40:00|8042.37|8042.37|8053.32|8053.32|8053.32|8053.32|8038.87|8038.87|0
1619534700000|2021-04-27 14:45:00|8051.94|8051.94|8041.21|8041.21|8054.16|8054.16|8039.84|8039.84|0
1619535000000|2021-04-27 14:50:00|8041.1|8041.1|8041.9|8041.9|8044.55|8044.55|8038.17|8038.17|0
1619535300000|2021-04-27 14:55:00|8043.28|8043.28|8043.97|8043.97|8044.96|8044.96|8040.64|8040.64|0
1619535600000|2021-04-27 15:00:00|8043.56|8043.56|8039.66|8039.66|8045.35|8045.35|8036.6|8036.6|0
1619535900000|2021-04-27 15:05:00|8039.55|8039.55|8035.03|8035.03|8045.75|8045.75|8034.39|8034.39|0
1619536200000|2021-04-27 15:10:00|8035.44|8035.44|8044.15|8044.15|8045.53|8045.53|8034.92|8034.92|0
1619536500000|2021-04-27 15:15:00|8044.78|8044.78|8043.16|8043.16|8047.53|8047.53|8042.54|8042.54|0
1619536800000|2021-04-27 15:20:00|8043.28|8043.28|8044.23|8044.23|8045.31|8045.31|8041.39|8041.39|0
1619537100000|2021-04-27 15:25:00|8044.34|8044.34|8043.88|8043.88|8048.12|8048.12|8039.24|8039.24|0
1619594100000|2021-04-28 07:15:00|8131.83|8131.83|8156.96|8156.96|8156.96|8156.96|8130.78|8130.78|0
1619594400000|2021-04-28 07:20:00|8157.79|8157.79|8170.46|8170.46|8174.47|8174.47|8157.79|8157.79|0
1619594700000|2021-04-28 07:25:00|8170.87|8170.87|8179.12|8179.12|8184.5|8184.5|8170.17|8170.17|0
1619595000000|2021-04-28 07:30:00|8179.54|8179.54|8186.42|8186.42|8189.3|8189.3|8177.37|8177.37|0
1619595300000|2021-04-28 07:35:00|8186.74|8186.74|8190.03|8190.03|8194.79|8194.79|8186.74|8186.74|0
1619595600000|2021-04-28 07:40:00|8190.44|8190.44|8191.61|8191.61|8195.26|8195.26|8188.84|8188.84|0
1619595900000|2021-04-28 07:45:00|8190.36|8190.36|8172.56|8172.56|8191.18|8191.18|8171.74|8171.74|0
1619596200000|2021-04-28 07:50:00|8169.39|8169.39|8152.62|8152.62|8169.39|8169.39|8152.61|8152.61|0
1619596500000|2021-04-28 07:55:00|8154|8154|8157.51|8157.51|8163.64|8163.64|8149.97|8149.97|0
1619596800000|2021-04-28 08:00:00|8156.14|8156.14|8148.53|8148.53|8157.51|8157.51|8145.03|8145.03|0
1619597100000|2021-04-28 08:05:00|8149.15|8149.15|8157.04|8157.04|8157.45|8157.45|8149.15|8149.15|0
1619597400000|2021-04-28 08:10:00|8156.62|8156.62|8157.25|8157.25|8158.08|8158.08|8151.45|8151.45|0
1619597700000|2021-04-28 08:15:00|8155.87|8155.87|8142.98|8142.98|8155.87|8155.87|8142.59|8142.59|0
1619598000000|2021-04-28 08:20:00|8141.61|8141.61|8126.03|8126.03|8141.61|8141.61|8126.03|8126.03|0
1619598300000|2021-04-28 08:25:00|8126.86|8126.86|8124.25|8124.25|8130.24|8130.24|8123.42|8123.42|0
1619598600000|2021-04-28 08:30:00|8121.38|8121.38|8112.86|8112.86|8121.38|8121.38|8112.86|8112.86|0
1619598900000|2021-04-28 08:35:00|8113.68|8113.68|8113.11|8113.11|8113.94|8113.94|8107.57|8107.57|0
1619599200000|2021-04-28 08:40:00|8113.34|8113.34|8121.14|8121.14|8124.17|8124.17|8113.34|8113.34|0
1619599500000|2021-04-28 08:45:00|8120.72|8120.72|8122.09|8122.09|8123.98|8123.98|8120.72|8120.72|0
1619599800000|2021-04-28 08:50:00|8121.68|8121.68|8118.44|8118.44|8121.68|8121.68|8115.08|8115.08|0
1619600100000|2021-04-28 08:55:00|8118.85|8118.85|8117.81|8117.81|8122.86|8122.86|8117.81|8117.81|0
1619600400000|2021-04-28 09:00:00|8116.43|8116.43|8105.44|8105.44|8116.43|8116.43|8105.44|8105.44|0
1619600700000|2021-04-28 09:05:00|8106.27|8106.27|8098.71|8098.71|8106.27|8106.27|8097.05|8097.05|0
1619601000000|2021-04-28 09:10:00|8101.47|8101.47|8110.96|8110.96|8113.89|8113.89|8100.21|8100.21|0
1619601300000|2021-04-28 09:15:00|8110.55|8110.55|8118.05|8118.05|8120.81|8120.81|8109.17|8109.17|0
1619601600000|2021-04-28 09:20:00|8117.95|8117.95|8114.83|8114.83|8117.95|8117.95|8114.41|8114.41|0
1619601900000|2021-04-28 09:25:00|8115.24|8115.24|8115.24|8115.24|8116.69|8116.69|8114.28|8114.28|0
1619602200000|2021-04-28 09:30:00|8113.86|8113.86|8120.17|8120.17|8120.17|8120.17|8113.86|8113.86|0
1619602500000|2021-04-28 09:35:00|8118.79|8118.79|8122.33|8122.33|8122.33|8122.33|8116.19|8116.19|0
1619602800000|2021-04-28 09:40:00|8123.71|8123.71|8127.92|8127.92|8127.92|8127.92|8123.71|8123.71|0
1619603100000|2021-04-28 09:45:00|8130.67|8130.67|8133.09|8133.09|8135.85|8135.85|8130.67|8130.67|0
1619603400000|2021-04-28 09:50:00|8131.71|8131.71|8132.33|8132.33|8135.85|8135.85|8131.71|8131.71|0
1619603700000|2021-04-28 09:55:00|8132.21|8132.21|8128.34|8128.34|8135.31|8135.31|8128.34|8128.34|0
1619604000000|2021-04-28 10:00:00|8128.96|8128.96|8128.65|8128.65|8130.03|8130.03|8121.66|8121.66|0
1619604300000|2021-04-28 10:05:00|8128.54|8128.54|8129.58|8129.58|8130.62|8130.62|8127.61|8127.61|0
1619604600000|2021-04-28 10:10:00|8128.2|8128.2|8140.35|8140.35|8140.35|8140.35|8128.2|8128.2|0
1619604900000|2021-04-28 10:15:00|8143.1|8143.1|8150.91|8150.91|8150.91|8150.91|8142.88|8142.88|0
1619605200000|2021-04-28 10:20:00|8150.49|8150.49|8152.21|8152.21|8155.93|8155.93|8148.41|8148.41|0
1619605500000|2021-04-28 10:25:00|8153.03|8153.03|8147.47|8147.47|8153.45|8153.45|8144.43|8144.43|0
1619605800000|2021-04-28 10:30:00|8146.84|8146.84|8140.22|8140.22|8146.84|8146.84|8139.99|8139.99|0
1619606100000|2021-04-28 10:35:00|8139.81|8139.81|8135.86|8135.86|8139.81|8139.81|8134.58|8134.58|0
1619606400000|2021-04-28 10:40:00|8135.97|8135.97|8136.64|8136.64|8136.64|8136.64|8133.26|8133.26|0
1619606700000|2021-04-28 10:45:00|8139.4|8139.4|8139.17|8139.17|8140.41|8140.41|8138.02|8138.02|0
1619607000000|2021-04-28 10:50:00|8140.55|8140.55|8137.66|8137.66|8141.18|8141.18|8137.66|8137.66|0
1619607300000|2021-04-28 10:55:00|8138.08|8138.08|8141.63|8141.63|8141.63|8141.63|8136.28|8136.28|0
1619607600000|2021-04-28 11:00:00|8142.04|8142.04|8135.95|8135.95|8142.45|8142.45|8135.95|8135.95|0
1619607900000|2021-04-28 11:05:00|8136.57|8136.57|8145.04|8145.04|8147.15|8147.15|8136.57|8136.57|0
1619608200000|2021-04-28 11:10:00|8144.62|8144.62|8139.88|8139.88|8144.62|8144.62|8138.92|8138.92|0
1619608500000|2021-04-28 11:15:00|8138.63|8138.63|8140.75|8140.75|8140.75|8140.75|8136.84|8136.84|0
1619608800000|2021-04-28 11:20:00|8144.33|8144.33|8145.4|8145.4|8145.81|8145.81|8143.05|8143.05|0
1619609100000|2021-04-28 11:25:00|8145.51|8145.51|8144.36|8144.36|8147.93|8147.93|8144.36|8144.36|0
1619609400000|2021-04-28 11:30:00|8142.46|8142.46|8135.15|8135.15|8142.46|8142.46|8132.43|8132.43|0
1619609700000|2021-04-28 11:35:00|8135.77|8135.77|8137.46|8137.46|8137.46|8137.46|8133.87|8133.87|0
1619610000000|2021-04-28 11:40:00|8137.87|8137.87|8139.32|8139.32|8146.47|8146.47|8137.87|8137.87|0
1619610300000|2021-04-28 11:45:00|8136.56|8136.56|8138.14|8138.14|8138.77|8138.77|8136.34|8136.34|0
1619610600000|2021-04-28 11:50:00|8138.04|8138.04|8135.8|8135.8|8138.66|8138.66|8134.43|8134.43|0
1619610900000|2021-04-28 11:55:00|8137.18|8137.18|8136.24|8136.24|8138.24|8138.24|8136.24|8136.24|0
1619611200000|2021-04-28 12:00:00|8134.86|8134.86|8135.69|8135.69|8135.69|8135.69|8134.24|8134.24|0
1619611500000|2021-04-28 12:05:00|8135.57|8135.57|8152.34|8152.34|8152.34|8152.34|8135.46|8135.46|0
1619611800000|2021-04-28 12:10:00|8151.08|8151.08|8156.64|8156.64|8157.05|8157.05|8151.08|8151.08|0
1619612100000|2021-04-28 12:15:00|8157.05|8157.05|8156.5|8156.5|8158.09|8158.09|8156.5|8156.5|0
1619612400000|2021-04-28 12:20:00|8157.13|8157.13|8151.65|8151.65|8160.43|8160.43|8151.65|8151.65|0
1619612700000|2021-04-28 12:25:00|8152.06|8152.06|8144.79|8144.79|8152.78|8152.78|8144.79|8144.79|0
1619613000000|2021-04-28 12:30:00|8143.96|8143.96|8136.38|8136.38|8143.96|8143.96|8135.75|8135.75|0
1619613300000|2021-04-28 12:35:00|8136.49|8136.49|8135.85|8135.85|8138.04|8138.04|8135|8135|0
1619613600000|2021-04-28 12:40:00|8135.02|8135.02|8132.56|8132.56|8135.02|8135.02|8130.49|8130.49|0
1619613900000|2021-04-28 12:45:00|8132.46|8132.46|8127.37|8127.37|8134.25|8134.25|8127.37|8127.37|0
1619614200000|2021-04-28 12:50:00|8127.26|8127.26|8131.55|8131.55|8132.92|8132.92|8126.85|8126.85|0
1619614500000|2021-04-28 12:55:00|8132.92|8132.92|8136.93|8136.93|8136.93|8136.93|8131.13|8131.13|0
1619614800000|2021-04-28 13:00:00|8137.05|8137.05|8132.06|8132.06|8137.05|8137.05|8128.49|8128.49|0
1619615100000|2021-04-28 13:05:00|8131.43|8131.43|8130.31|8130.31|8136.21|8136.21|8130.31|8130.31|0
1619615400000|2021-04-28 13:10:00|8129.05|8129.05|8127.58|8127.58|8131.58|8131.58|8127.58|8127.58|0
1619615700000|2021-04-28 13:15:00|8128.96|8128.96|8139.87|8139.87|8140.21|8140.21|8128.8|8128.8|0
1619616000000|2021-04-28 13:20:00|8139.64|8139.64|8138.49|8138.49|8143.34|8143.34|8138.49|8138.49|0
1619616300000|2021-04-28 13:25:00|8138.08|8138.08|8132.98|8132.98|8138.08|8138.08|8129.81|8129.81|0
1619616600000|2021-04-28 13:30:00|8132.87|8132.87|8143.13|8143.13|8144.38|8144.38|8132.06|8132.06|0
1619616900000|2021-04-28 13:35:00|8141.75|8141.75|8151.14|8151.14|8155.05|8155.05|8141.75|8141.75|0
1619617200000|2021-04-28 13:40:00|8150.52|8150.52|8142.2|8142.2|8150.52|8150.52|8142.2|8142.2|0
1619617500000|2021-04-28 13:45:00|8142.61|8142.61|8136.16|8136.16|8142.61|8142.61|8135.54|8135.54|0
1619617800000|2021-04-28 13:50:00|8136.58|8136.58|8128.98|8128.98|8140.71|8140.71|8127.32|8127.32|0
1619618100000|2021-04-28 13:55:00|8129.4|8129.4|8122.31|8122.31|8129.4|8129.4|8118.3|8118.3|0
1619618400000|2021-04-28 14:00:00|8122.54|8122.54|8122.52|8122.52|8124.52|8124.52|8119.16|8119.16|0
1619618700000|2021-04-28 14:05:00|8123.9|8123.9|8129.14|8129.14|8130.52|8130.52|8120.78|8120.78|0
1619619000000|2021-04-28 14:10:00|8130.93|8130.93|8128.81|8128.81|8132.88|8132.88|8127.54|8127.54|0
1619619300000|2021-04-28 14:15:00|8130.18|8130.18|8136.09|8136.09|8137.24|8137.24|8130.18|8130.18|0
1619619600000|2021-04-28 14:20:00|8135.68|8135.68|8126.52|8126.52|8135.68|8135.68|8126.52|8126.52|0
1619619900000|2021-04-28 14:25:00|8127.15|8127.15|8127.36|8127.36|8129.9|8129.9|8126.73|8126.73|0
1619620200000|2021-04-28 14:30:00|8128.74|8128.74|8131.27|8131.27|8131.87|8131.87|8128.74|8128.74|0
1619620500000|2021-04-28 14:35:00|8130.23|8130.23|8123.49|8123.49|8130.23|8130.23|8120.73|8120.73|0
1619620800000|2021-04-28 14:40:00|8122.11|8122.11|8118.93|8118.93|8123.47|8123.47|8118.93|8118.93|0
1619621100000|2021-04-28 14:45:00|8119.56|8119.56|8121.99|8121.99|8122.64|8122.64|8119.56|8119.56|0
1619621400000|2021-04-28 14:50:00|8122.62|8122.62|8125.8|8125.8|8127.25|8127.25|8121.58|8121.58|0
1619621700000|2021-04-28 14:55:00|8125.68|8125.68|8128.47|8128.47|8129.1|8129.1|8125.68|8125.68|0
1619622000000|2021-04-28 15:00:00|8127.09|8127.09|8133.13|8133.13|8133.54|8133.54|8127.09|8127.09|0
1619622300000|2021-04-28 15:05:00|8132.5|8132.5|8127.55|8127.55|8132.5|8132.5|8127.55|8127.55|0
1619622600000|2021-04-28 15:10:00|8127.44|8127.44|8123.53|8123.53|8129.12|8129.12|8123.42|8123.42|0
1619622900000|2021-04-28 15:15:00|8122.91|8122.91|8140.27|8140.27|8143.54|8143.54|8121.12|8121.12|0
1619623200000|2021-04-28 15:20:00|8141.65|8141.65|8138.44|8138.44|8143.5|8143.5|8137.7|8137.7|0
1619623500000|2021-04-28 15:25:00|8138.33|8138.33|8143.69|8143.69|8145.52|8145.52|8136.94|8136.94|0
1619680500000|2021-04-29 07:15:00|8157.99|8157.99|8151.44|8151.44|8158.09|8158.09|8148.2|8148.2|0
1619680800000|2021-04-29 07:20:00|8150.06|8150.06|8165.72|8165.72|8165.72|8165.72|8147.09|8147.09|0
1619681100000|2021-04-29 07:25:00|8166.34|8166.34|8136.75|8136.75|8168.21|8168.21|8127.78|8127.78|0
1619681400000|2021-04-29 07:30:00|8137.37|8137.37|8132.65|8132.65|8139.2|8139.2|8131.28|8131.28|0
1619681700000|2021-04-29 07:35:00|8131.28|8131.28|8128.08|8128.08|8135.36|8135.36|8128.08|8128.08|0
1619682000000|2021-04-29 07:40:00|8129.46|8129.46|8116.51|8116.51|8129.46|8129.46|8112.8|8112.8|0
1619682300000|2021-04-29 07:45:00|8117.33|8117.33|8128.5|8128.5|8129.88|8129.88|8114.37|8114.37|0
1619682600000|2021-04-29 07:50:00|8129.88|8129.88|8122.72|8122.72|8131.33|8131.33|8119.89|8119.89|0
1619682900000|2021-04-29 07:55:00|8123.97|8123.97|8127.17|8127.17|8128.21|8128.21|8121.09|8121.09|0
1619683200000|2021-04-29 08:00:00|8126.55|8126.55|8129.78|8129.78|8129.78|8129.78|8121.64|8121.64|0
1619683500000|2021-04-29 08:05:00|8130.2|8130.2|8127.88|8127.88|8135.22|8135.22|8127.56|8127.56|0
1619683800000|2021-04-29 08:10:00|8126.63|8126.63|8136.98|8136.98|8136.98|8136.98|8121.26|8121.26|0
1619684100000|2021-04-29 08:15:00|8135.61|8135.61|8133.18|8133.18|8136.45|8136.45|8131.49|8131.49|0
1619684400000|2021-04-29 08:20:00|8132.76|8132.76|8136.63|8136.63|8138.01|8138.01|8132.63|8132.63|0
1619684700000|2021-04-29 08:25:00|8136|8136|8148.01|8148.01|8150.69|8150.69|8135.59|8135.59|0
1619685000000|2021-04-29 08:30:00|8147.9|8147.9|8147.95|8147.95|8150.91|8150.91|8144.45|8144.45|0
1619685300000|2021-04-29 08:35:00|8146.57|8146.57|8133.63|8133.63|8146.69|8146.69|8133.63|8133.63|0
1619685600000|2021-04-29 08:40:00|8132.26|8132.26|8135.35|8135.35|8135.98|8135.98|8130.46|8130.46|0
1619685900000|2021-04-29 08:45:00|8135.46|8135.46|8137.76|8137.76|8138.17|8138.17|8132.5|8132.5|0
1619686200000|2021-04-29 08:50:00|8135|8135|8133.06|8133.06|8135.06|8135.06|8128.61|8128.61|0
1619686500000|2021-04-29 08:55:00|8134.44|8134.44|8128.35|8128.35|8136.34|8136.34|8127.1|8127.1|0
1619686800000|2021-04-29 09:00:00|8128.24|8128.24|8133.23|8133.23|8135.04|8135.04|8128.24|8128.24|0
1619687100000|2021-04-29 09:05:00|8131.86|8131.86|8135.78|8135.78|8135.78|8135.78|8128.05|8128.05|0
1619687400000|2021-04-29 09:10:00|8135.89|8135.89|8128.28|8128.28|8135.89|8135.89|8126.31|8126.31|0
1619687700000|2021-04-29 09:15:00|8127.87|8127.87|8139.62|8139.62|8139.62|8139.62|8126.49|8126.49|0
1619688000000|2021-04-29 09:20:00|8140.03|8140.03|8136.72|8136.72|8140.26|8140.26|8135.35|8135.35|0
1619688300000|2021-04-29 09:25:00|8136.31|8136.31|8134.55|8134.55|8136.31|8136.31|8130.94|8130.94|0
1619688600000|2021-04-29 09:30:00|8135.51|8135.51|8141.31|8141.31|8142.69|8142.69|8133.72|8133.72|0
1619688900000|2021-04-29 09:35:00|8139.93|8139.93|8143.66|8143.66|8144.6|8144.6|8139.93|8139.93|0
1619689200000|2021-04-29 09:40:00|8142.28|8142.28|8139.23|8139.23|8143.66|8143.66|8137.86|8137.86|0
1619689500000|2021-04-29 09:45:00|8137.98|8137.98|8135.23|8135.23|8137.98|8137.98|8131.12|8131.12|0
1619689800000|2021-04-29 09:50:00|8135.34|8135.34|8136.07|8136.07|8136.17|8136.17|8134.18|8134.18|0
1619690100000|2021-04-29 09:55:00|8135.66|8135.66|8135.29|8135.29|8145.42|8145.42|8134.28|8134.28|0
1619690400000|2021-04-29 10:00:00|8133.92|8133.92|8135.88|8135.88|8135.88|8135.88|8132.44|8132.44|0
1619690700000|2021-04-29 10:05:00|8134.5|8134.5|8134.59|8134.59|8135.33|8135.33|8134.5|8134.5|0
1619691000000|2021-04-29 10:10:00|8135.97|8135.97|8139.25|8139.25|8139.25|8139.25|8134.59|8134.59|0
1619691300000|2021-04-29 10:15:00|8138.84|8138.84|8126.92|8126.92|8138.84|8138.84|8126.92|8126.92|0
1619691600000|2021-04-29 10:20:00|8126.81|8126.81|8113.41|8113.41|8126.81|8126.81|8111.41|8111.41|0
1619691900000|2021-04-29 10:25:00|8114.04|8114.04|8115.54|8115.54|8116.68|8116.68|8112.25|8112.25|0
1619692200000|2021-04-29 10:30:00|8114.92|8114.92|8105.93|8105.93|8114.92|8114.92|8105.93|8105.93|0
1619692500000|2021-04-29 10:35:00|8107.31|8107.31|8106.26|8106.26|8107.64|8107.64|8104.89|8104.89|0
1619692800000|2021-04-29 10:40:00|8105.64|8105.64|8107.36|8107.36|8107.56|8107.56|8103.02|8103.02|0
1619693100000|2021-04-29 10:45:00|8107.48|8107.48|8103.06|8103.06|8107.48|8107.48|8099.22|8099.22|0
1619693400000|2021-04-29 10:50:00|8103.88|8103.88|8105.46|8105.46|8108.09|8108.09|8103.46|8103.46|0
1619693700000|2021-04-29 10:55:00|8104.09|8104.09|8103.46|8103.46|8104.09|8104.09|8099.35|8099.35|0
1619694000000|2021-04-29 11:00:00|8104.09|8104.09|8103.81|8103.81|8108.87|8108.87|8102.37|8102.37|0
1619694300000|2021-04-29 11:05:00|8104.22|8104.22|8096.65|8096.65|8107.51|8107.51|8096.03|8096.03|0
1619694600000|2021-04-29 11:10:00|8098.03|8098.03|8102.33|8102.33|8109.91|8109.91|8097.92|8097.92|0
1619694900000|2021-04-29 11:15:00|8102.45|8102.45|8100.22|8100.22|8106.22|8106.22|8100.22|8100.22|0
1619695200000|2021-04-29 11:20:00|8099.59|8099.59|8095.37|8095.37|8099.59|8099.59|8093.59|8093.59|0
1619695500000|2021-04-29 11:25:00|8095.26|8095.26|8100.3|8100.3|8100.72|8100.72|8094.57|8094.57|0
1619695800000|2021-04-29 11:30:00|8098.92|8098.92|8098.29|8098.29|8101.76|8101.76|8097.13|8097.13|0
1619696100000|2021-04-29 11:35:00|8099.67|8099.67|8106.17|8106.17|8110.39|8110.39|8099.67|8099.67|0
1619696400000|2021-04-29 11:40:00|8107.54|8107.54|8103.88|8103.88|8108.92|8108.92|8101.45|8101.45|0
1619696700000|2021-04-29 11:45:00|8103.26|8103.26|8104.01|8104.01|8105.8|8105.8|8098.09|8098.09|0
1619697000000|2021-04-29 11:50:00|8104.12|8104.12|8102.33|8102.33|8104.35|8104.35|8099.69|8099.69|0
1619697300000|2021-04-29 11:55:00|8101.71|8101.71|8106.32|8106.32|8108.52|8108.52|8100.33|8100.33|0
1619697600000|2021-04-29 12:00:00|8104.94|8104.94|8103.16|8103.16|8106.32|8106.32|8101.37|8101.37|0
1619697900000|2021-04-29 12:05:00|8104.41|8104.41|8100.62|8100.62|8104.41|8104.41|8100.62|8100.62|0
1619698200000|2021-04-29 12:10:00|8100.73|8100.73|8103.93|8103.93|8103.93|8103.93|8099.98|8099.98|0
1619698500000|2021-04-29 12:15:00|8104.05|8104.05|8106.36|8106.36|8106.99|8106.99|8103.61|8103.61|0
1619698800000|2021-04-29 12:20:00|8104.98|8104.98|8111.5|8111.5|8113.18|8113.18|8104.98|8104.98|0
1619699100000|2021-04-29 12:25:00|8110.88|8110.88|8109.29|8109.29|8112.03|8112.03|8107.91|8107.91|0
1619699400000|2021-04-29 12:30:00|8107.91|8107.91|8101.92|8101.92|8107.91|8107.91|8101.92|8101.92|0
1619699700000|2021-04-29 12:35:00|8103.3|8103.3|8102.14|8102.14|8103.71|8103.71|8069.91|8069.91|0
1619700000000|2021-04-29 12:40:00|8102.97|8102.97|8099.71|8099.71|8105.26|8105.26|8082.13|8082.13|0
1619700300000|2021-04-29 12:45:00|8098.33|8098.33|8091.96|8091.96|8099.71|8099.71|8091.96|8091.96|0
1619700600000|2021-04-29 12:50:00|8091.75|8091.75|8095.32|8095.32|8095.32|8095.32|8091.75|8091.75|0
1619700900000|2021-04-29 12:55:00|8094.9|8094.9|8085|8085|8095.73|8095.73|8084.71|8084.71|0
1619701200000|2021-04-29 13:00:00|8085.32|8085.32|8091.75|8091.75|8096.24|8096.24|8084.18|8084.18|0
1619701500000|2021-04-29 13:05:00|8093.13|8093.13|8102.05|8102.05|8102.34|8102.34|8091.75|8091.75|0
1619701800000|2021-04-29 13:10:00|8101.63|8101.63|8098.39|8098.39|8106.18|8106.18|8098.39|8098.39|0
1619702100000|2021-04-29 13:15:00|8101.15|8101.15|8109.64|8109.64|8109.64|8109.64|8101.15|8101.15|0
1619702400000|2021-04-29 13:20:00|8110.26|8110.26|8116.92|8116.92|8121.1|8121.1|8110.26|8110.26|0
1619702700000|2021-04-29 13:25:00|8117.13|8117.13|8115.34|8115.34|8117.13|8117.13|8111.76|8111.76|0
1619703000000|2021-04-29 13:30:00|8116.72|8116.72|8133.51|8133.51|8133.51|8133.51|8116.72|8116.72|0
1619703300000|2021-04-29 13:35:00|8130.76|8130.76|8123.96|8123.96|8130.98|8130.98|8115.2|8115.2|0
1619703600000|2021-04-29 13:40:00|8125.34|8125.34|8127.33|8127.33|8129.12|8129.12|8121.53|8121.53|0
1619703900000|2021-04-29 13:45:00|8126.5|8126.5|8122.8|8122.8|8128.93|8128.93|8117.09|8117.09|0
1619704200000|2021-04-29 13:50:00|8122.91|8122.91|8121.96|8121.96|8130.09|8130.09|8118.28|8118.28|0
1619704500000|2021-04-29 13:55:00|8121.54|8121.54|8117.76|8117.76|8122.88|8122.88|8116.66|8116.66|0
1619704800000|2021-04-29 14:00:00|8117.13|8117.13|8118.48|8118.48|8118.58|8118.58|8105.23|8105.23|0
1619705100000|2021-04-29 14:05:00|8117.72|8117.72|8117.57|8117.57|8125.91|8125.91|8115.72|8115.72|0
1619705400000|2021-04-29 14:10:00|8117.68|8117.68|8117.98|8117.98|8126.67|8126.67|8117.57|8117.57|0
1619705700000|2021-04-29 14:15:00|8116.6|8116.6|8098.17|8098.17|8119.36|8119.36|8098.17|8098.17|0
1619706000000|2021-04-29 14:20:00|8097.75|8097.75|8116.08|8116.08|8120.73|8120.73|8097.13|8097.13|0
1619706300000|2021-04-29 14:25:00|8114.7|8114.7|8115.46|8115.46|8118.5|8118.5|8114.07|8114.07|0
1619706600000|2021-04-29 14:30:00|8114.08|8114.08|8100.52|8100.52|8114.08|8114.08|8093.56|8093.56|0
1619706900000|2021-04-29 14:35:00|8100.94|8100.94|8086.01|8086.01|8100.94|8100.94|8085.69|8085.69|0
1619707200000|2021-04-29 14:40:00|8084.63|8084.63|8081.32|8081.32|8088.34|8088.34|8081.32|8081.32|0
1619707500000|2021-04-29 14:45:00|8080.69|8080.69|8066.87|8066.87|8080.69|8080.69|8066.87|8066.87|0
1619707800000|2021-04-29 14:50:00|8066.24|8066.24|8077.95|8077.95|8077.95|8077.95|8062.96|8062.96|0
1619708100000|2021-04-29 14:55:00|8075.19|8075.19|8084.1|8084.1|8088.35|8088.35|8075.19|8075.19|0
1619708400000|2021-04-29 15:00:00|8085.48|8085.48|8094.77|8094.77|8096.98|8096.98|8084.1|8084.1|0
1619708700000|2021-04-29 15:05:00|8095.6|8095.6|8098.76|8098.76|8098.76|8098.76|8092.43|8092.43|0
1619709000000|2021-04-29 15:10:00|8098.35|8098.35|8092.55|8092.55|8098.35|8098.35|8091.17|8091.17|0
1619709300000|2021-04-29 15:15:00|8092.43|8092.43|8082.23|8082.23|8092.43|8092.43|8081.6|8081.6|0
1619709600000|2021-04-29 15:20:00|8083.61|8083.61|8084.75|8084.75|8087.6|8087.6|8081.93|8081.93|0
1619709900000|2021-04-29 15:25:00|8085.38|8085.38|8080.67|8080.67|8090.71|8090.71|8080.46|8080.46|0
1619766900000|2021-04-30 07:15:00|8125.08|8125.08|8091.8|8091.8|8127.16|8127.16|8091.8|8091.8|0
1619767200000|2021-04-30 07:20:00|8091.39|8091.39|8090.93|8090.93|8093.7|8093.7|8084.19|8084.19|0
1619767500000|2021-04-30 07:25:00|8091.76|8091.76|8084.22|8084.22|8097.03|8097.03|8084.22|8084.22|0
1619767800000|2021-04-30 07:30:00|8086.3|8086.3|8105.74|8105.74|8106.36|8106.36|8086.3|8086.3|0
1619768100000|2021-04-30 07:35:00|8106.36|8106.36|8098.56|8098.56|8113.54|8113.54|8098.56|8098.56|0
1619768400000|2021-04-30 07:40:00|8098.98|8098.98|8109.37|8109.37|8109.51|8109.51|8098.98|8098.98|0
1619768700000|2021-04-30 07:45:00|8108.95|8108.95|8104.14|8104.14|8108.95|8108.95|8101.98|8101.98|0
1619769000000|2021-04-30 07:50:00|8103.52|8103.52|8097.83|8097.83|8104.77|8104.77|8092.62|8092.62|0
1619769300000|2021-04-30 07:55:00|8097.72|8097.72|8099.15|8099.15|8104.92|8104.92|8097.09|8097.09|0
1619769600000|2021-04-30 08:00:00|8099.56|8099.56|8094.03|8094.03|8099.97|8099.97|8094.03|8094.03|0
1619769900000|2021-04-30 08:05:00|8089.9|8089.9|8091.43|8091.43|8099.1|8099.1|8089.9|8089.9|0
1619770200000|2021-04-30 08:10:00|8090.05|8090.05|8071.61|8071.61|8090.05|8090.05|8071.61|8071.61|0
1619770500000|2021-04-30 08:15:00|8071.72|8071.72|8081.81|8081.81|8082.33|8082.33|8071.72|8071.72|0
1619770800000|2021-04-30 08:20:00|8082.22|8082.22|8096.67|8096.67|8099.76|8099.76|8082.22|8082.22|0
1619771100000|2021-04-30 08:25:00|8093.92|8093.92|8095.82|8095.82|8095.82|8095.82|8087.47|8087.47|0
1619771400000|2021-04-30 08:30:00|8098.57|8098.57|8109.42|8109.42|8110.26|8110.26|8098.57|8098.57|0
1619771700000|2021-04-30 08:35:00|8110.8|8110.8|8100.8|8100.8|8113.68|8113.68|8100.18|8100.18|0
1619772000000|2021-04-30 08:40:00|8101.22|8101.22|8096.29|8096.29|8101.27|8101.27|8096.29|8096.29|0
1619772300000|2021-04-30 08:45:00|8095.66|8095.66|8097.33|8097.33|8099.75|8099.75|8093.96|8093.96|0
1619772600000|2021-04-30 08:50:00|8097.96|8097.96|8104.72|8104.72|8105.99|8105.99|8097.96|8097.96|0
1619772900000|2021-04-30 08:55:00|8106.1|8106.1|8099.57|8099.57|8106.1|8106.1|8099.13|8099.13|0
1619773200000|2021-04-30 09:00:00|8099.47|8099.47|8105.67|8105.67|8105.67|8105.67|8097.56|8097.56|0
1619773500000|2021-04-30 09:05:00|8105.26|8105.26|8109.91|8109.91|8109.91|8109.91|8099.6|8099.6|0
1619773800000|2021-04-30 09:10:00|8110.54|8110.54|8116.63|8116.63|8116.63|8116.63|8110.12|8110.12|0
1619774100000|2021-04-30 09:15:00|8116.74|8116.74|8117.72|8117.72|8124.96|8124.96|8116.74|8116.74|0
1619774400000|2021-04-30 09:20:00|8118.13|8118.13|8128.5|8128.5|8128.61|8128.61|8116.25|8116.25|0
1619774700000|2021-04-30 09:25:00|8128.72|8128.72|8114.64|8114.64|8129.23|8129.23|8114.64|8114.64|0
1619775000000|2021-04-30 09:30:00|8114.53|8114.53|8115.33|8115.33|8119.68|8119.68|8112.4|8112.4|0
1619775300000|2021-04-30 09:35:00|8115.95|8115.95|8112.36|8112.36|8116.29|8116.29|8109.33|8109.33|0
1619775600000|2021-04-30 09:40:00|8111.95|8111.95|8109.91|8109.91|8112.49|8112.49|8104.33|8104.33|0
1619775900000|2021-04-30 09:45:00|8110.02|8110.02|8103.59|8103.59|8115.73|8115.73|8101.25|8101.25|0
1619776200000|2021-04-30 09:50:00|8103.47|8103.47|8099.8|8099.8|8103.47|8103.47|8098.01|8098.01|0
1619776500000|2021-04-30 09:55:00|8100.43|8100.43|8104.15|8104.15|8105.19|8105.19|8100.43|8100.43|0
1619776800000|2021-04-30 10:00:00|8102.77|8102.77|8090.74|8090.74|8102.77|8102.77|8090.74|8090.74|0
1619777100000|2021-04-30 10:05:00|8091.36|8091.36|8099.81|8099.81|8099.81|8099.81|8089.99|8089.99|0
1619777400000|2021-04-30 10:10:00|8099.92|8099.92|8096.35|8096.35|8101.18|8101.18|8096.03|8096.03|0
1619777700000|2021-04-30 10:15:00|8094.97|8094.97|8090.69|8090.69|8095.22|8095.22|8088.78|8088.78|0
1619778000000|2021-04-30 10:20:00|8090.28|8090.28|8089.7|8089.7|8092.07|8092.07|8088.16|8088.16|0
1619778300000|2021-04-30 10:25:00|8088.33|8088.33|8096.44|8096.44|8096.44|8096.44|8088.33|8088.33|0
1619778600000|2021-04-30 10:30:00|8095.07|8095.07|8094.38|8094.38|8096.44|8096.44|8088.8|8088.8|0
1619778900000|2021-04-30 10:35:00|8094.8|8094.8|8090.48|8090.48|8095.54|8095.54|8088.58|8088.58|0
1619779200000|2021-04-30 10:40:00|8089.85|8089.85|8093.52|8093.52|8093.52|8093.52|8086.34|8086.34|0
1619779500000|2021-04-30 10:45:00|8092.14|8092.14|8089.4|8089.4|8092.14|8092.14|8086.64|8086.64|0
1619779800000|2021-04-30 10:50:00|8086.64|8086.64|8086.06|8086.06|8090.07|8090.07|8084.56|8084.56|0
1619780100000|2021-04-30 10:55:00|8084.68|8084.68|8085.45|8085.45|8087.44|8087.44|8083.64|8083.64|0
1619780400000|2021-04-30 11:00:00|8085.56|8085.56|8085.45|8085.45|8088.72|8088.72|8085.23|8085.23|0
1619780700000|2021-04-30 11:05:00|8086.83|8086.83|8089.13|8089.13|8089.13|8089.13|8084.01|8084.01|0
1619781000000|2021-04-30 11:10:00|8089.54|8089.54|8096|8096|8096.11|8096.11|8089.14|8089.14|0
1619781300000|2021-04-30 11:15:00|8096.11|8096.11|8083.7|8083.7|8096.11|8096.11|8083.7|8083.7|0
1619781600000|2021-04-30 11:20:00|8083.48|8083.48|8080.21|8080.21|8085.69|8085.69|8079.58|8079.58|0
1619781900000|2021-04-30 11:25:00|8080.62|8080.62|8082.74|8082.74|8083.57|8083.57|8080.21|8080.21|0
1619782200000|2021-04-30 11:30:00|8082.63|8082.63|8085.16|8085.16|8085.16|8085.16|8081.25|8081.25|0
1619782500000|2021-04-30 11:35:00|8086.54|8086.54|8086.44|8086.44|8087.29|8087.29|8084.53|8084.53|0
1619782800000|2021-04-30 11:40:00|8086.85|8086.85|8093.6|8093.6|8093.6|8093.6|8086.85|8086.85|0
1619783100000|2021-04-30 11:45:00|8094.98|8094.98|8099.37|8099.37|8100.74|8100.74|8094.87|8094.87|0
1619783400000|2021-04-30 11:50:00|8100.74|8100.74|8102.77|8102.77|8102.77|8102.77|8098.74|8098.74|0
1619783700000|2021-04-30 11:55:00|8103.18|8103.18|8101.8|8101.8|8103.27|8103.27|8100.42|8100.42|0
1619784000000|2021-04-30 12:00:00|8101.17|8101.17|8098.23|8098.23|8104.26|8104.26|8097.81|8097.81|0
1619784300000|2021-04-30 12:05:00|8098.64|8098.64|8109.12|8109.12|8109.12|8109.12|8098.11|8098.11|0
1619784600000|2021-04-30 12:10:00|8109.54|8109.54|8104.07|8104.07|8112.62|8112.62|8103.35|8103.35|0
1619784900000|2021-04-30 12:15:00|8104.48|8104.48|8101.51|8101.51|8104.48|8104.48|8096.33|8096.33|0
1619785200000|2021-04-30 12:20:00|8101.93|8101.93|8110.46|8110.46|8110.67|8110.67|8101.63|8101.63|0
1619785500000|2021-04-30 12:25:00|8113.21|8113.21|8119.11|8119.11|8119.11|8119.11|8113.21|8113.21|0
1619785800000|2021-04-30 12:30:00|8120.48|8120.48|8118.07|8118.07|8123.24|8123.24|8113.86|8113.86|0
1619786100000|2021-04-30 12:35:00|8118.28|8118.28|8111.3|8111.3|8118.28|8118.28|8110.26|8110.26|0
1619786400000|2021-04-30 12:40:00|8109.92|8109.92|8116.01|8116.01|8118.42|8118.42|8109.92|8109.92|0
1619786700000|2021-04-30 12:45:00|8117.39|8117.39|8129.1|8129.1|8130.48|8130.48|8117.39|8117.39|0
1619787000000|2021-04-30 12:50:00|8128.69|8128.69|8129.04|8129.04|8130.89|8130.89|8124.55|8124.55|0
1619787300000|2021-04-30 12:55:00|8130.42|8130.42|8131.9|8131.9|8135.13|8135.13|8130.42|8130.42|0
1619787600000|2021-04-30 13:00:00|8131.27|8131.27|8120.88|8120.88|8131.27|8131.27|8118.39|8118.39|0
1619787900000|2021-04-30 13:05:00|8122.26|8122.26|8115.77|8115.77|8122.26|8122.26|8114.17|8114.17|0
1619788200000|2021-04-30 13:10:00|8117.14|8117.14|8122.2|8122.2|8122.2|8122.2|8117.14|8117.14|0
1619788500000|2021-04-30 13:15:00|8120.82|8120.82|8125.12|8125.12|8125.34|8125.34|8120.82|8120.82|0
1619788800000|2021-04-30 13:20:00|8124.71|8124.71|8126.66|8126.66|8128.77|8128.77|8124.71|8124.71|0
1619789100000|2021-04-30 13:25:00|8127.07|8127.07|8122.86|8122.86|8133.2|8133.2|8122.11|8122.11|0
1619789400000|2021-04-30 13:30:00|8120.11|8120.11|8129.79|8129.79|8129.79|8129.79|8115.99|8115.99|0
1619789700000|2021-04-30 13:35:00|8127.78|8127.78|8115.81|8115.81|8127.78|8127.78|8115.81|8115.81|0
1619790000000|2021-04-30 13:40:00|8114.43|8114.43|8117.48|8117.48|8120.56|8120.56|8113.69|8113.69|0
1619790300000|2021-04-30 13:45:00|8117.6|8117.6|8132.35|8132.35|8132.35|8132.35|8117.6|8117.6|0
1619790600000|2021-04-30 13:50:00|8132.98|8132.98|8139|8139|8140.16|8140.16|8132.98|8132.98|0
1619790900000|2021-04-30 13:55:00|8139.11|8139.11|8135.94|8135.94|8140.6|8140.6|8130.88|8130.88|0
1619791200000|2021-04-30 14:00:00|8134.56|8134.56|8132.42|8132.42|8136.35|8136.35|8129.92|8129.92|0
1619791500000|2021-04-30 14:05:00|8132.83|8132.83|8123.34|8123.34|8138.24|8138.24|8121.98|8121.98|0
1619791800000|2021-04-30 14:10:00|8122.93|8122.93|8111.1|8111.1|8126.09|8126.09|8111|8111|0
1619792100000|2021-04-30 14:15:00|8112.48|8112.48|8109.34|8109.34|8112.82|8112.82|8106.58|8106.58|0
1619792400000|2021-04-30 14:20:00|8109.23|8109.23|8112.74|8112.74|8115.04|8115.04|8109.23|8109.23|0
1619792700000|2021-04-30 14:25:00|8111.36|8111.36|8121.31|8121.31|8122.58|8122.58|8108.53|8108.53|0
1619793000000|2021-04-30 14:30:00|8120.68|8120.68|8115.09|8115.09|8122.8|8122.8|8113.09|8113.09|0
1619793300000|2021-04-30 14:35:00|8116.47|8116.47|8120.55|8120.55|8121.93|8121.93|8107.68|8107.68|0
1619793600000|2021-04-30 14:40:00|8121.93|8121.93|8121.69|8121.69|8124.13|8124.13|8117.49|8117.49|0
1619793900000|2021-04-30 14:45:00|8121.58|8121.58|8114.88|8114.88|8121.58|8121.58|8114.47|8114.47|0
1619794200000|2021-04-30 14:50:00|8114.06|8114.06|8119.54|8119.54|8124.71|8124.71|8113.64|8113.64|0
1619794500000|2021-04-30 14:55:00|8119.13|8119.13|8120.54|8120.54|8122.03|8122.03|8112.99|8112.99|0
1619794800000|2021-04-30 15:00:00|8119.16|8119.16|8118.93|8118.93|8125.89|8125.89|8117.26|8117.26|0
1619795100000|2021-04-30 15:05:00|8119.35|8119.35|8121.23|8121.23|8129.45|8129.45|8117.97|8117.97|0
1619795400000|2021-04-30 15:10:00|8120.6|8120.6|8126.1|8126.1|8127.61|8127.61|8118.6|8118.6|0
1619795700000|2021-04-30 15:15:00|8124.1|8124.1|8123.21|8123.21|8126.85|8126.85|8121.72|8121.72|0
1619796000000|2021-04-30 15:20:00|8123.1|8123.1|8125.81|8125.81|8129.61|8129.61|8121.72|8121.72|0
1619796300000|2021-04-30 15:25:00|8124.43|8124.43|8115.3|8115.3|8124.43|8124.43|8110.59|8110.59|0
1620112500000|2021-05-04 07:15:00|8150.52|8150.52|8146.26|8146.26|8158.67|8158.67|8142.34|8142.34|0
1620112800000|2021-05-04 07:20:00|8144.89|8144.89|8145.91|8145.91|8155.97|8155.97|8143.07|8143.07|0
1620113100000|2021-05-04 07:25:00|8145.29|8145.29|8134.46|8134.46|8147.92|8147.92|8131.71|8131.71|0
1620113400000|2021-05-04 07:30:00|8131.71|8131.71|8110.66|8110.66|8131.93|8131.93|8110.66|8110.66|0
1620113700000|2021-05-04 07:35:00|8110.03|8110.03|8121.45|8121.45|8121.45|8121.45|8109.2|8109.2|0
1620114000000|2021-05-04 07:40:00|8122.07|8122.07|8120.27|8120.27|8122.07|8122.07|8110.02|8110.02|0
1620114300000|2021-05-04 07:45:00|8117.1|8117.1|8122.78|8122.78|8122.78|8122.78|8112.9|8112.9|0
1620114600000|2021-05-04 07:50:00|8123.41|8123.41|8129.52|8129.52|8129.52|8129.52|8119.32|8119.32|0
1620114900000|2021-05-04 07:55:00|8128.14|8128.14|8133.45|8133.45|8138.08|8138.08|8127.73|8127.73|0
1620115200000|2021-05-04 08:00:00|8133.04|8133.04|8133.29|8133.29|8133.29|8133.29|8123.61|8123.61|0
1620115500000|2021-05-04 08:05:00|8132.66|8132.66|8131.25|8131.25|8140.6|8140.6|8131.25|8131.25|0
1620115800000|2021-05-04 08:10:00|8131.04|8131.04|8120.36|8120.36|8131.04|8131.04|8118.57|8118.57|0
1620116100000|2021-05-04 08:15:00|8118.98|8118.98|8116.45|8116.45|8121|8121|8115.07|8115.07|0
1620116400000|2021-05-04 08:20:00|8115.07|8115.07|8125.95|8125.95|8126.66|8126.66|8114.24|8114.24|0
1620116700000|2021-05-04 08:25:00|8125.83|8125.83|8127.12|8127.12|8127.75|8127.75|8122.66|8122.66|0
1620117000000|2021-05-04 08:30:00|8125.75|8125.75|8134.8|8134.8|8137.56|8137.56|8123.74|8123.74|0
1620117300000|2021-05-04 08:35:00|8135.63|8135.63|8131.84|8131.84|8141.87|8141.87|8130.46|8130.46|0
1620117600000|2021-05-04 08:40:00|8132.25|8132.25|8130.15|8130.15|8132.25|8132.25|8126.54|8126.54|0
1620117900000|2021-05-04 08:45:00|8130.56|8130.56|8122.77|8122.77|8131.82|8131.82|8122.77|8122.77|0
1620118200000|2021-05-04 08:50:00|8123.19|8123.19|8134.01|8134.01|8134.01|8134.01|8120.43|8120.43|0
1620118500000|2021-05-04 08:55:00|8134.42|8134.42|8139.51|8139.51|8144.35|8144.35|8134.42|8134.42|0
1620118800000|2021-05-04 09:00:00|8139.41|8139.41|8136.98|8136.98|8142.16|8142.16|8136.87|8136.87|0
1620119100000|2021-05-04 09:05:00|8137.4|8137.4|8130.56|8130.56|8137.4|8137.4|8129.59|8129.59|0
1620119400000|2021-05-04 09:10:00|8130.14|8130.14|8123.69|8123.69|8130.14|8130.14|8120.66|8120.66|0
1620119700000|2021-05-04 09:15:00|8122.31|8122.31|8121.56|8121.56|8122.31|8122.31|8115.88|8115.88|0
1620120000000|2021-05-04 09:20:00|8121.14|8121.14|8117.45|8117.45|8122.52|8122.52|8116.17|8116.17|0
1620120300000|2021-05-04 09:25:00|8116.07|8116.07|8109.86|8109.86|8117.03|8117.03|8108.61|8108.61|0
1620120600000|2021-05-04 09:30:00|8109.23|8109.23|8113.03|8113.03|8114.18|8114.18|8109.02|8109.02|0
1620120900000|2021-05-04 09:35:00|8113.66|8113.66|8125.87|8125.87|8126.5|8126.5|8113.66|8113.66|0
1620121200000|2021-05-04 09:40:00|8125.24|8125.24|8126.4|8126.4|8128.18|8128.18|8123.97|8123.97|0
1620121500000|2021-05-04 09:45:00|8127.03|8127.03|8120.24|8120.24|8127.44|8127.44|8118.86|8118.86|0
1620121800000|2021-05-04 09:50:00|8118.86|8118.86|8122.02|8122.02|8124.1|8124.1|8117.38|8117.38|0
1620122100000|2021-05-04 09:55:00|8120.65|8120.65|8116.29|8116.29|8123.61|8123.61|8116.29|8116.29|0
1620122400000|2021-05-04 10:00:00|8117.95|8117.95|8122.28|8122.28|8122.28|8122.28|8117.33|8117.33|0
1620122700000|2021-05-04 10:05:00|8122.7|8122.7|8122.2|8122.2|8123.45|8123.45|8118.69|8118.69|0
1620123000000|2021-05-04 10:10:00|8122.62|8122.62|8122.99|8122.99|8123.21|8123.21|8120.58|8120.58|0
1620123300000|2021-05-04 10:15:00|8123.81|8123.81|8132.24|8132.24|8134.75|8134.75|8123.81|8123.81|0
1620123600000|2021-05-04 10:20:00|8133.62|8133.62|8146.08|8146.08|8146.08|8146.08|8133.62|8133.62|0
1620123900000|2021-05-04 10:25:00|8146.5|8146.5|8151.4|8151.4|8151.4|8151.4|8144.33|8144.33|0
1620124200000|2021-05-04 10:30:00|8150.02|8150.02|8155.12|8155.12|8156.49|8156.49|8149.72|8149.72|0
1620124500000|2021-05-04 10:35:00|8156.49|8156.49|8153.54|8153.54|8160.29|8160.29|8149.19|8149.19|0
1620124800000|2021-05-04 10:40:00|8152.92|8152.92|8138.75|8138.75|8152.92|8152.92|8138.75|8138.75|0
1620125100000|2021-05-04 10:45:00|8138.33|8138.33|8138.43|8138.43|8141.72|8141.72|8134.33|8134.33|0
1620125400000|2021-05-04 10:50:00|8138.85|8138.85|8144.84|8144.84|8144.84|8144.84|8137.47|8137.47|0
1620125700000|2021-05-04 10:55:00|8146.21|8146.21|8152.32|8152.32|8153.81|8153.81|8146.21|8146.21|0
1620126000000|2021-05-04 11:00:00|8153.7|8153.7|8158.98|8158.98|8159.61|8159.61|8148.12|8148.12|0
1620126300000|2021-05-04 11:05:00|8159.4|8159.4|8153.76|8153.76|8164.03|8164.03|8153.13|8153.13|0
1620126600000|2021-05-04 11:10:00|8153.35|8153.35|8154.32|8154.32|8155.9|8155.9|8152.52|8152.52|0
1620126900000|2021-05-04 11:15:00|8153.91|8153.91|8156.43|8156.43|8156.84|8156.84|8152.55|8152.55|0
1620127200000|2021-05-04 11:20:00|8156.84|8156.84|8152.46|8152.46|8158.46|8158.46|8152.46|8152.46|0
1620127500000|2021-05-04 11:25:00|8152.87|8152.87|8152.67|8152.67|8155.72|8155.72|8151.3|8151.3|0
1620127800000|2021-05-04 11:30:00|8154.05|8154.05|8143.86|8143.86|8155.61|8155.61|8143.86|8143.86|0
1620128100000|2021-05-04 11:35:00|8141.98|8141.98|8130.57|8130.57|8141.98|8141.98|8128.69|8128.69|0
1620128400000|2021-05-04 11:40:00|8129.94|8129.94|8131.38|8131.38|8133.39|8133.39|8109.01|8109.01|0
1620128700000|2021-05-04 11:45:00|8132.76|8132.76|8124.12|8124.12|8132.76|8132.76|8115.34|8115.34|0
1620129000000|2021-05-04 11:50:00|8123.49|8123.49|8119.1|8119.1|8128.56|8128.56|8117.3|8117.3|0
1620129300000|2021-05-04 11:55:00|8117.73|8117.73|8120.32|8120.32|8125.87|8125.87|8117.73|8117.73|0
1620129600000|2021-05-04 12:00:00|8119.91|8119.91|8119.05|8119.05|8121.68|8121.68|8114.63|8114.63|0
1620129900000|2021-05-04 12:05:00|8115.04|8115.04|8112.39|8112.39|8124.82|8124.82|8111.01|8111.01|0
1620130200000|2021-05-04 12:10:00|8111.98|8111.98|8102.46|8102.46|8111.98|8111.98|8101.09|8101.09|0
1620130500000|2021-05-04 12:15:00|8100.59|8100.59|8098.53|8098.53|8104.92|8104.92|8091.83|8091.83|0
1620130800000|2021-05-04 12:20:00|8097.9|8097.9|8092.15|8092.15|8098.53|8098.53|8085.54|8085.54|0
1620131100000|2021-05-04 12:25:00|8090.78|8090.78|8074.33|8074.33|8090.78|8090.78|8067.23|8067.23|0
1620131400000|2021-05-04 12:30:00|8072.95|8072.95|8098.95|8098.95|8098.95|8098.95|8072.95|8072.95|0
1620131700000|2021-05-04 12:35:00|8097.58|8097.58|8091.06|8091.06|8100.13|8100.13|8086.94|8086.94|0
1620132000000|2021-05-04 12:40:00|8090.94|8090.94|8078.43|8078.43|8090.94|8090.94|8078.43|8078.43|0
1620132300000|2021-05-04 12:45:00|8077.06|8077.06|8084.59|8084.59|8084.59|8084.59|8074.98|8074.98|0
1620132600000|2021-05-04 12:50:00|8083.21|8083.21|8083.21|8083.21|8087.75|8087.75|8079.6|8079.6|0
1620132900000|2021-05-04 12:55:00|8083.62|8083.62|8079.53|8079.53|8085|8085|8079.53|8079.53|0
1620133200000|2021-05-04 13:00:00|8075.4|8075.4|8062.4|8062.4|8075.4|8075.4|8059.12|8059.12|0
1620133500000|2021-05-04 13:05:00|8063.02|8063.02|8054.89|8054.89|8063.54|8063.54|8053.1|8053.1|0
1620133800000|2021-05-04 13:10:00|8052.14|8052.14|8076.56|8076.56|8076.56|8076.56|8051.72|8051.72|0
1620134100000|2021-05-04 13:15:00|8076.14|8076.14|8071.41|8071.41|8077|8077|8071.39|8071.39|0
1620134400000|2021-05-04 13:20:00|8072.03|8072.03|8065.57|8065.57|8080.78|8080.78|8065.57|8065.57|0
1620134700000|2021-05-04 13:25:00|8070.12|8070.12|8086.67|8086.67|8086.67|8086.67|8069.03|8069.03|0
1620135000000|2021-05-04 13:30:00|8085.29|8085.29|8109.02|8109.02|8112.91|8112.91|8083.58|8083.58|0
1620135300000|2021-05-04 13:35:00|8109.84|8109.84|8114.34|8114.34|8121.48|8121.48|8107.42|8107.42|0
1620135600000|2021-05-04 13:40:00|8113.71|8113.71|8095.78|8095.78|8115.72|8115.72|8095.78|8095.78|0
1620135900000|2021-05-04 13:45:00|8094.41|8094.41|8064.48|8064.48|8094.64|8094.64|8062.35|8062.35|0
1620136200000|2021-05-04 13:50:00|8061.72|8061.72|8063.89|8063.89|8067.82|8067.82|8052.19|8052.19|0
1620136500000|2021-05-04 13:55:00|8062.51|8062.51|8056.24|8056.24|8063.3|8063.3|8049.91|8049.91|0
1620136800000|2021-05-04 14:00:00|8057.62|8057.62|8039.17|8039.17|8057.62|8057.62|8037.16|8037.16|0
1620137100000|2021-05-04 14:05:00|8038.54|8038.54|8038.82|8038.82|8042.2|8042.2|8019.64|8019.64|0
1620137400000|2021-05-04 14:10:00|8038.2|8038.2|8015.79|8015.79|8038.2|8038.2|8007.99|8007.99|0
1620137700000|2021-05-04 14:15:00|8015.91|8015.91|8035.36|8035.36|8035.99|8035.99|7999.39|7999.39|0
1620138000000|2021-05-04 14:20:00|8033.99|8033.99|8042.02|8042.02|8043.4|8043.4|8026.01|8026.01|0
1620138300000|2021-05-04 14:25:00|8040.23|8040.23|8056.19|8056.19|8060.79|8060.79|8040.23|8040.23|0
1620138600000|2021-05-04 14:30:00|8055.77|8055.77|8042.35|8042.35|8056.41|8056.41|8035.46|8035.46|0
1620138900000|2021-05-04 14:35:00|8042.76|8042.76|8058.71|8058.71|8058.83|8058.83|8039.93|8039.93|0
1620139200000|2021-05-04 14:40:00|8060.08|8060.08|8066.36|8066.36|8067.22|8067.22|8058.84|8058.84|0
1620139500000|2021-05-04 14:45:00|8066.67|8066.67|8055.8|8055.8|8066.67|8066.67|8054.65|8054.65|0
1620139800000|2021-05-04 14:50:00|8054.43|8054.43|8039.59|8039.59|8054.43|8054.43|8036.96|8036.96|0
1620140100000|2021-05-04 14:55:00|8040|8040|8036.2|8036.2|8044.94|8044.94|8036.2|8036.2|0
1620140400000|2021-05-04 15:00:00|8035.78|8035.78|8039.52|8039.52|8039.52|8039.52|8024.2|8024.2|0
1620140700000|2021-05-04 15:05:00|8038.89|8038.89|8024.55|8024.55|8038.89|8038.89|8021.14|8021.14|0
1620141000000|2021-05-04 15:10:00|8023.17|8023.17|8013.69|8013.69|8024.87|8024.87|8009.49|8009.49|0
1620141300000|2021-05-04 15:15:00|8015.07|8015.07|8021.62|8021.62|8023.52|8023.52|8013.57|8013.57|0
1620141600000|2021-05-04 15:20:00|8020.25|8020.25|8011.28|8011.28|8020.77|8020.77|8009.9|8009.9|0
1620141900000|2021-05-04 15:25:00|8010.86|8010.86|8011.73|8011.73|8012.12|8012.12|8003.96|8003.96|0
1620198900000|2021-05-05 07:15:00|8072.2|8072.2|8055.3|8055.3|8072.61|8072.61|8053.92|8053.92|0
1620199200000|2021-05-05 07:20:00|8051.29|8051.29|8065.92|8065.92|8065.92|8065.92|8050.95|8050.95|0
1620199500000|2021-05-05 07:25:00|8065.1|8065.1|8061.59|8061.59|8065.23|8065.23|8055.51|8055.51|0
1620199800000|2021-05-05 07:30:00|8061.18|8061.18|8069.34|8069.34|8069.34|8069.34|8059.1|8059.1|0
1620200100000|2021-05-05 07:35:00|8069.45|8069.45|8087.87|8087.87|8087.87|8087.87|8069.45|8069.45|0
1620200400000|2021-05-05 07:40:00|8088.28|8088.28|8095.23|8095.23|8099.05|8099.05|8088.28|8088.28|0
1620200700000|2021-05-05 07:45:00|8095.85|8095.85|8097.93|8097.93|8102.94|8102.94|8095.23|8095.23|0
1620201000000|2021-05-05 07:50:00|8096.55|8096.55|8097.22|8097.22|8104.02|8104.02|8096.55|8096.55|0
1620201300000|2021-05-05 07:55:00|8097.84|8097.84|8086.65|8086.65|8097.84|8097.84|8082.44|8082.44|0
1620201600000|2021-05-05 08:00:00|8087.28|8087.28|8084.5|8084.5|8090.45|8090.45|8084.5|8084.5|0
1620201900000|2021-05-05 08:05:00|8084.84|8084.84|8090.89|8090.89|8090.89|8090.89|8082.08|8082.08|0
1620202200000|2021-05-05 08:10:00|8090.67|8090.67|8092.76|8092.76|8093.68|8093.68|8087.76|8087.76|0
1620202500000|2021-05-05 08:15:00|8093.39|8093.39|8099.46|8099.46|8099.93|8099.93|8091.46|8091.46|0
1620202800000|2021-05-05 08:20:00|8100.09|8100.09|8101.46|8101.46|8104.39|8104.39|8100.09|8100.09|0
1620203100000|2021-05-05 08:25:00|8101.12|8101.12|8101.63|8101.63|8105.02|8105.02|8097.95|8097.95|0
1620203400000|2021-05-05 08:30:00|8100.26|8100.26|8106.18|8106.18|8107.55|8107.55|8100.16|8100.16|0
1620203700000|2021-05-05 08:35:00|8106.52|8106.52|8115.72|8115.72|8129.64|8129.64|8106.4|8106.4|0
1620204000000|2021-05-05 08:40:00|8115.49|8115.49|8098.13|8098.13|8115.49|8115.49|8096.73|8096.73|0
1620204300000|2021-05-05 08:45:00|8099.92|8099.92|8097.36|8097.36|8100.49|8100.49|8095.64|8095.64|0
1620204600000|2021-05-05 08:50:00|8096.11|8096.11|8090.69|8090.69|8097.15|8097.15|8089.51|8089.51|0
1620204900000|2021-05-05 08:55:00|8090.91|8090.91|8094.15|8094.15|8097.25|8097.25|8088.57|8088.57|0
1620205200000|2021-05-05 09:00:00|8094.04|8094.04|8094.66|8094.66|8095.2|8095.2|8091.17|8091.17|0
1620205500000|2021-05-05 09:05:00|8095.29|8095.29|8093.68|8093.68|8100.77|8100.77|8093.68|8093.68|0
1620205800000|2021-05-05 09:10:00|8092.3|8092.3|8089.5|8089.5|8092.3|8092.3|8083.25|8083.25|0
1620206100000|2021-05-05 09:15:00|8089.91|8089.91|8083.33|8083.33|8090.29|8090.29|8083.22|8083.22|0
1620206400000|2021-05-05 09:20:00|8082.71|8082.71|8085.52|8085.52|8086.56|8086.56|8080.61|8080.61|0
1620206700000|2021-05-05 09:25:00|8085.1|8085.1|8087.66|8087.66|8091.24|8091.24|8085.1|8085.1|0
1620207000000|2021-05-05 09:30:00|8087.03|8087.03|8090.94|8090.94|8090.94|8090.94|8087.03|8087.03|0
1620207300000|2021-05-05 09:35:00|8090.53|8090.53|8084.73|8084.73|8090.53|8090.53|8084.73|8084.73|0
1620207600000|2021-05-05 09:40:00|8083.35|8083.35|8087.59|8087.59|8087.59|8087.59|8083.35|8083.35|0
1620207900000|2021-05-05 09:45:00|8087.48|8087.48|8087.47|8087.47|8087.58|8087.58|8084.72|8084.72|0
1620208200000|2021-05-05 09:50:00|8084.71|8084.71|8074.57|8074.57|8084.71|8084.71|8074.02|8074.02|0
1620208500000|2021-05-05 09:55:00|8073.19|8073.19|8073|8073|8074.38|8074.38|8071.3|8071.3|0
1620208800000|2021-05-05 10:00:00|8074.38|8074.38|8075.37|8075.37|8075.37|8075.37|8067.38|8067.38|0
1620209100000|2021-05-05 10:05:00|8075.26|8075.26|8073.3|8073.3|8075.26|8075.26|8071.4|8071.4|0
1620209400000|2021-05-05 10:10:00|8073.41|8073.41|8078.77|8078.77|8078.77|8078.77|8071.64|8071.64|0
1620209700000|2021-05-05 10:15:00|8079.18|8079.18|8086.38|8086.38|8086.38|8086.38|8078.77|8078.77|0
1620210000000|2021-05-05 10:20:00|8087.21|8087.21|8088.88|8088.88|8090.12|8090.12|8086.46|8086.46|0
1620210300000|2021-05-05 10:25:00|8088.25|8088.25|8090.33|8090.33|8090.33|8090.33|8087.87|8087.87|0
1620210600000|2021-05-05 10:30:00|8091.71|8091.71|8097.2|8097.2|8097.2|8097.2|8091.59|8091.59|0
1620210900000|2021-05-05 10:35:00|8095.82|8095.82|8095.56|8095.56|8095.82|8095.82|8091.58|8091.58|0
1620211200000|2021-05-05 10:40:00|8096.39|8096.39|8082.38|8082.38|8096.8|8096.8|8081.01|8081.01|0
1620211500000|2021-05-05 10:45:00|8082.8|8082.8|8075.51|8075.51|8082.8|8082.8|8075.51|8075.51|0
1620211800000|2021-05-05 10:50:00|8076.89|8076.89|8080.08|8080.08|8080.08|8080.08|8072.69|8072.69|0
1620212100000|2021-05-05 10:55:00|8078.7|8078.7|8074.69|8074.69|8082.56|8082.56|8071.48|8071.48|0
1620212400000|2021-05-05 11:00:00|8075.32|8075.32|8078.72|8078.72|8080.1|8080.1|8075.32|8075.32|0
1620212700000|2021-05-05 11:05:00|8079.35|8079.35|8079.12|8079.12|8084.45|8084.45|8079.12|8079.12|0
1620213000000|2021-05-05 11:10:00|8080.5|8080.5|8078.71|8078.71|8080.5|8080.5|8075.32|8075.32|0
1620213300000|2021-05-05 11:15:00|8079.12|8079.12|8083.58|8083.58|8083.69|8083.69|8075.87|8075.87|0
1620213600000|2021-05-05 11:20:00|8083.16|8083.16|8085.88|8085.88|8086.09|8086.09|8079.14|8079.14|0
1620213900000|2021-05-05 11:25:00|8086.5|8086.5|8089.65|8089.65|8089.65|8089.65|8086.5|8086.5|0
1620214200000|2021-05-05 11:30:00|8088.27|8088.27|8089.01|8089.01|8091.03|8091.03|8087.86|8087.86|0
1620214500000|2021-05-05 11:35:00|8089.43|8089.43|8091.3|8091.3|8095.44|8095.44|8089.01|8089.01|0
1620214800000|2021-05-05 11:40:00|8090.89|8090.89|8084.03|8084.03|8092.27|8092.27|8084.03|8084.03|0
1620215100000|2021-05-05 11:45:00|8084.44|8084.44|8082.35|8082.35|8084.44|8084.44|8080.86|8080.86|0
1620215400000|2021-05-05 11:50:00|8079.6|8079.6|8084.78|8084.78|8085.08|8085.08|8078.97|8078.97|0
1620215700000|2021-05-05 11:55:00|8085.19|8085.19|8087.05|8087.05|8089.32|8089.32|8080.39|8080.39|0
1620216000000|2021-05-05 12:00:00|8085.67|8085.67|8080.57|8080.57|8086.3|8086.3|8080.16|8080.16|0
1620216300000|2021-05-05 12:05:00|8081.95|8081.95|8082.28|8082.28|8083.73|8083.73|8081.84|8081.84|0
1620216600000|2021-05-05 12:10:00|8081.65|8081.65|8081.67|8081.67|8084.2|8084.2|8080.07|8080.07|0
1620216900000|2021-05-05 12:15:00|8083.05|8083.05|8081.96|8081.96|8088.31|8088.31|8081.55|8081.55|0
1620217200000|2021-05-05 12:20:00|8083.34|8083.34|8083.32|8083.32|8086.49|8086.49|8082.36|8082.36|0
1620217500000|2021-05-05 12:25:00|8083.95|8083.95|8081.76|8081.76|8086.91|8086.91|8078.49|8078.49|0
1620217800000|2021-05-05 12:30:00|8081.35|8081.35|8086.17|8086.17|8086.17|8086.17|8081.35|8081.35|0
1620218100000|2021-05-05 12:35:00|8084.79|8084.79|8082.41|8082.41|8087.38|8087.38|8078.95|8078.95|0
1620218400000|2021-05-05 12:40:00|8082.82|8082.82|8090.2|8090.2|8092.21|8092.21|8082.82|8082.82|0
1620218700000|2021-05-05 12:45:00|8090.31|8090.31|8085.47|8085.47|8090.42|8090.42|8083.68|8083.68|0
1620219000000|2021-05-05 12:50:00|8085.35|8085.35|8081.71|8081.71|8085.35|8085.35|8081.71|8081.71|0
1620219300000|2021-05-05 12:55:00|8080.33|8080.33|8080.21|8080.21|8081.59|8081.59|8077.82|8077.82|0
1620219600000|2021-05-05 13:00:00|8079.8|8079.8|8070.24|8070.24|8079.8|8079.8|8070.24|8070.24|0
1620219900000|2021-05-05 13:05:00|8070.87|8070.87|8066.62|8066.62|8077.42|8077.42|8066.62|8066.62|0
1620220200000|2021-05-05 13:10:00|8068|8068|8071.3|8071.3|8075.51|8075.51|8067.59|8067.59|0
1620220500000|2021-05-05 13:15:00|8071.71|8071.71|8059.78|8059.78|8072.12|8072.12|8059.55|8059.55|0
1620220800000|2021-05-05 13:20:00|8059.66|8059.66|8068.42|8068.42|8068.42|8068.42|8059.55|8059.55|0
1620221100000|2021-05-05 13:25:00|8068.53|8068.53|8073.15|8073.15|8073.15|8073.15|8067.27|8067.27|0
1620221400000|2021-05-05 13:30:00|8072.74|8072.74|8058.2|8058.2|8077.21|8077.21|8057.39|8057.39|0
1620221700000|2021-05-05 13:35:00|8056.41|8056.41|8068.4|8068.4|8071.8|8071.8|8052.22|8052.22|0
1620222000000|2021-05-05 13:40:00|8067.36|8067.36|8068.53|8068.53|8068.53|8068.53|8058.28|8058.28|0
1620222300000|2021-05-05 13:45:00|8068.95|8068.95|8072.24|8072.24|8077.98|8077.98|8068.95|8068.95|0
1620222600000|2021-05-05 13:50:00|8072.66|8072.66|8082.53|8082.53|8083.06|8083.06|8071.28|8071.28|0
1620222900000|2021-05-05 13:55:00|8082.11|8082.11|8088.76|8088.76|8092.14|8092.14|8080.94|8080.94|0
1620223200000|2021-05-05 14:00:00|8087.93|8087.93|8084.42|8084.42|8089.72|8089.72|8079.09|8079.09|0
1620223500000|2021-05-05 14:05:00|8083.17|8083.17|8075.05|8075.05|8083.17|8083.17|8064.19|8064.19|0
1620223800000|2021-05-05 14:10:00|8075.46|8075.46|8084.01|8084.01|8084.01|8084.01|8075.46|8075.46|0
1620224100000|2021-05-05 14:15:00|8084.12|8084.12|8084.77|8084.77|8086.14|8086.14|8080.86|8080.86|0
1620224400000|2021-05-05 14:20:00|8084.87|8084.87|8083.57|8083.57|8091.31|8091.31|8082.63|8082.63|0
1620224700000|2021-05-05 14:25:00|8084.19|8084.19|8083.62|8083.62|8087.06|8087.06|8076.43|8076.43|0
1620225000000|2021-05-05 14:30:00|8085|8085|8075.2|8075.2|8085|8085|8072.44|8072.44|0
1620225300000|2021-05-05 14:35:00|8073.82|8073.82|8076.82|8076.82|8078.19|8078.19|8067.95|8067.95|0
1620225600000|2021-05-05 14:40:00|8079.99|8079.99|8081.32|8081.32|8084.51|8084.51|8078.07|8078.07|0
1620225900000|2021-05-05 14:45:00|8080.9|8080.9|8081.3|8081.3|8082.8|8082.8|8075.94|8075.94|0
1620226200000|2021-05-05 14:50:00|8083.31|8083.31|8084.62|8084.62|8086|8086|8077.94|8077.94|0
1620226500000|2021-05-05 14:55:00|8085.24|8085.24|8086.84|8086.84|8090.02|8090.02|8083.88|8083.88|0
1620226800000|2021-05-05 15:00:00|8088.21|8088.21|8094.82|8094.82|8097.79|8097.79|8086.84|8086.84|0
1620227100000|2021-05-05 15:05:00|8093.45|8093.45|8107.71|8107.71|8109.65|8109.65|8092.07|8092.07|0
1620227400000|2021-05-05 15:10:00|8107.3|8107.3|8124.85|8124.85|8133.51|8133.51|8107.3|8107.3|0
1620227700000|2021-05-05 15:15:00|8125.26|8125.26|8129.05|8129.05|8135.3|8135.3|8125.03|8125.03|0
1620228000000|2021-05-05 15:20:00|8127.67|8127.67|8131.38|8131.38|8139.59|8139.59|8125.71|8125.71|0
1620228300000|2021-05-05 15:25:00|8131.26|8131.26|8139.48|8139.48|8139.7|8139.7|8124.45|8124.45|0
1620285300000|2021-05-06 07:15:00|8138.64|8138.64|8142.83|8142.83|8149.99|8149.99|8138.41|8138.41|0
1620285600000|2021-05-06 07:20:00|8145.59|8145.59|8149.42|8149.42|8153.22|8153.22|8135.13|8135.13|0
1620285900000|2021-05-06 07:25:00|8150.8|8150.8|8179.29|8179.29|8182.67|8182.67|8148.67|8148.67|0
1620286200000|2021-05-06 07:30:00|8175.49|8175.49|8162.34|8162.34|8175.71|8175.71|8162.34|8162.34|0
1620286500000|2021-05-06 07:35:00|8165.09|8165.09|8161.45|8161.45|8168.86|8168.86|8158.4|8158.4|0
1620286800000|2021-05-06 07:40:00|8160.08|8160.08|8158.4|8158.4|8161.68|8161.68|8153|8153|0
1620287100000|2021-05-06 07:45:00|8158.81|8158.81|8160.56|8160.56|8162.27|8162.27|8154.51|8154.51|0
1620287400000|2021-05-06 07:50:00|8160.15|8160.15|8156.11|8156.11|8166.15|8166.15|8153.91|8153.91|0
1620287700000|2021-05-06 07:55:00|8155.88|8155.88|8137.09|8137.09|8156.34|8156.34|8136.75|8136.75|0
1620288000000|2021-05-06 08:00:00|8139.85|8139.85|8151.37|8151.37|8151.37|8151.37|8138.88|8138.88|0
1620288300000|2021-05-06 08:05:00|8152.75|8152.75|8158.76|8158.76|8162.04|8162.04|8152.75|8152.75|0
1620288600000|2021-05-06 08:10:00|8158.14|8158.14|8152.85|8152.85|8158.14|8158.14|8151.48|8151.48|0
1620288900000|2021-05-06 08:15:00|8152.51|8152.51|8156.72|8156.72|8156.72|8156.72|8146.89|8146.89|0
1620289200000|2021-05-06 08:20:00|8156.09|8156.09|8154.11|8154.11|8160|8160|8153.45|8153.45|0
1620289500000|2021-05-06 08:25:00|8156.87|8156.87|8157.07|8157.07|8157.18|8157.18|8154.11|8154.11|0
1620289800000|2021-05-06 08:30:00|8156.85|8156.85|8165.75|8165.75|8169.14|8169.14|8156.85|8156.85|0
1620290100000|2021-05-06 08:35:00|8165.85|8165.85|8174.07|8174.07|8176.83|8176.83|8165.65|8165.65|0
1620290400000|2021-05-06 08:40:00|8172.69|8172.69|8164.28|8164.28|8174.07|8174.07|8164.28|8164.28|0
1620290700000|2021-05-06 08:45:00|8162.9|8162.9|8147.09|8147.09|8162.9|8162.9|8143.79|8143.79|0
1620291000000|2021-05-06 08:50:00|8145.72|8145.72|8146.64|8146.64|8150.77|8150.77|8143.94|8143.94|0
1620291300000|2021-05-06 08:55:00|8146.23|8146.23|8147.92|8147.92|8149.3|8149.3|8138.64|8138.64|0
1620291600000|2021-05-06 09:00:00|8147.51|8147.51|8159.96|8159.96|8161.2|8161.2|8147.51|8147.51|0
1620291900000|2021-05-06 09:05:00|8160.89|8160.89|8168.97|8168.97|8168.97|8168.97|8160.89|8160.89|0
1620292200000|2021-05-06 09:10:00|8166.22|8166.22|8163.39|8163.39|8166.9|8166.9|8161.32|8161.32|0
1620292500000|2021-05-06 09:15:00|8160.64|8160.64|8150.46|8150.46|8165.29|8165.29|8149.27|8149.27|0
1620292800000|2021-05-06 09:20:00|8151.71|8151.71|8142.24|8142.24|8152.35|8152.35|8142.11|8142.11|0
1620293100000|2021-05-06 09:25:00|8144.99|8144.99|8151.63|8151.63|8151.74|8151.74|8142.58|8142.58|0
1620293400000|2021-05-06 09:30:00|8150.25|8150.25|8145.14|8145.14|8150.25|8150.25|8139.28|8139.28|0
1620293700000|2021-05-06 09:35:00|8143.76|8143.76|8139.61|8139.61|8145.88|8145.88|8137.4|8137.4|0
1620294000000|2021-05-06 09:40:00|8140.55|8140.55|8137.27|8137.27|8140.55|8140.55|8135.48|8135.48|0
1620294300000|2021-05-06 09:45:00|8140.44|8140.44|8154.33|8154.33|8154.33|8154.33|8140.44|8140.44|0
1620294600000|2021-05-06 09:50:00|8153.36|8153.36|8155.5|8155.5|8157.5|8157.5|8153.36|8153.36|0
1620294900000|2021-05-06 09:55:00|8154.12|8154.12|8159.43|8159.43|8161.51|8161.51|8154.12|8154.12|0
1620295200000|2021-05-06 10:00:00|8160.81|8160.81|8181.07|8181.07|8181.07|8181.07|8159.1|8159.1|0
1620295500000|2021-05-06 10:05:00|8180.44|8180.44|8194.51|8194.51|8195.26|8195.26|8180.44|8180.44|0
1620295800000|2021-05-06 10:10:00|8193.88|8193.88|8190.26|8190.26|8196.46|8196.46|8188.15|8188.15|0
1620296100000|2021-05-06 10:15:00|8190.68|8190.68|8201.4|8201.4|8201.4|8201.4|8184.91|8184.91|0
1620296400000|2021-05-06 10:20:00|8202.65|8202.65|8192.22|8192.22|8202.65|8202.65|8190.63|8190.63|0
1620296700000|2021-05-06 10:25:00|8190.85|8190.85|8191.68|8191.68|8197.31|8197.31|8189.72|8189.72|0
1620297000000|2021-05-06 10:30:00|8191.27|8191.27|8200.62|8200.62|8200.62|8200.62|8189.89|8189.89|0
1620297300000|2021-05-06 10:35:00|8202|8202|8216.32|8216.32|8218|8218|8202|8202|0
1620297600000|2021-05-06 10:40:00|8217.7|8217.7|8210.85|8210.85|8221.61|8221.61|8210.85|8210.85|0
1620297900000|2021-05-06 10:45:00|8210.74|8210.74|8210.82|8210.82|8212.53|8212.53|8209.77|8209.77|0
1620298200000|2021-05-06 10:50:00|8209.44|8209.44|8212.61|8212.61|8212.61|8212.61|8209.44|8209.44|0
1620298500000|2021-05-06 10:55:00|8213.23|8213.23|8216.61|8216.61|8220.2|8220.2|8213.23|8213.23|0
1620298800000|2021-05-06 11:00:00|8213.23|8213.23|8216.71|8216.71|8216.71|8216.71|8207.87|8207.87|0
1620299100000|2021-05-06 11:05:00|8216.08|8216.08|8214.95|8214.95|8216.33|8216.33|8209.3|8209.3|0
1620299400000|2021-05-06 11:10:00|8214.32|8214.32|8207.51|8207.51|8215.06|8215.06|8206.88|8206.88|0
1620299700000|2021-05-06 11:15:00|8208.13|8208.13|8199.72|8199.72|8208.13|8208.13|8196.96|8196.96|0
1620300000000|2021-05-06 11:20:00|8201.09|8201.09|8200.87|8200.87|8201.09|8201.09|8200.87|8200.87|0
1620300300000|2021-05-06 11:25:00|8198.8|8198.8|8200.09|8200.09|8200.09|8200.09|8193.41|8193.41|0
1620300600000|2021-05-06 11:30:00|8197.33|8197.33|8199.96|8199.96|8201.75|8201.75|8196.71|8196.71|0
1620300900000|2021-05-06 11:35:00|8199.33|8199.33|8202.88|8202.88|8202.88|8202.88|8197.55|8197.55|0
1620301200000|2021-05-06 11:40:00|8200.12|8200.12|8204.26|8204.26|8204.26|8204.26|8198.52|8198.52|0
1620301500000|2021-05-06 11:45:00|8202.89|8202.89|8202.85|8202.85|8204.34|8204.34|8200.21|8200.21|0
1620301800000|2021-05-06 11:50:00|8202.62|8202.62|8199.24|8199.24|8203.15|8203.15|8197.24|8197.24|0
1620302100000|2021-05-06 11:55:00|8198|8198|8197.58|8197.58|8198|8198|8189|8189|0
1620302400000|2021-05-06 12:00:00|8198.96|8198.96|8199.92|8199.92|8200.96|8200.96|8197.58|8197.58|0
1620302700000|2021-05-06 12:05:00|8198.55|8198.55|8192.62|8192.62|8199.92|8199.92|8192.07|8192.07|0
1620303000000|2021-05-06 12:10:00|8191.24|8191.24|8190.68|8190.68|8192.62|8192.62|8190.51|8190.51|0
1620303300000|2021-05-06 12:15:00|8190.57|8190.57|8183.37|8183.37|8191.3|8191.3|8183.34|8183.34|0
1620303600000|2021-05-06 12:20:00|8179.24|8179.24|8189.97|8189.97|8192.73|8192.73|8177.57|8177.57|0
1620303900000|2021-05-06 12:25:00|8190.38|8190.38|8177.41|8177.41|8190.91|8190.91|8177.41|8177.41|0
1620304200000|2021-05-06 12:30:00|8180.17|8180.17|8191.67|8191.67|8191.89|8191.89|8180.17|8180.17|0
1620304500000|2021-05-06 12:35:00|8191.56|8191.56|8198.43|8198.43|8198.43|8198.43|8190.79|8190.79|0
1620304800000|2021-05-06 12:40:00|8199.81|8199.81|8198.55|8198.55|8200.27|8200.27|8197.05|8197.05|0
1620305100000|2021-05-06 12:45:00|8199.59|8199.59|8201.08|8201.08|8201.71|8201.71|8197.58|8197.58|0
1620305400000|2021-05-06 12:50:00|8201.2|8201.2|8197.13|8197.13|8201.2|8201.2|8195.74|8195.74|0
1620305700000|2021-05-06 12:55:00|8195.75|8195.75|8198.57|8198.57|8198.57|8198.57|8190.14|8190.14|0
1620306000000|2021-05-06 13:00:00|8199.94|8199.94|8203.74|8203.74|8206.49|8206.49|8192.43|8192.43|0
1620306300000|2021-05-06 13:05:00|8202.36|8202.36|8199.42|8199.42|8203.74|8203.74|8199.42|8199.42|0
1620306600000|2021-05-06 13:10:00|8200.05|8200.05|8201.35|8201.35|8202.72|8202.72|8199.57|8199.57|0
1620306900000|2021-05-06 13:15:00|8201.13|8201.13|8214.31|8214.31|8214.31|8214.31|8199.53|8199.53|0
1620307200000|2021-05-06 13:20:00|8212.93|8212.93|8209.99|8209.99|8217.37|8217.37|8209.99|8209.99|0
1620307500000|2021-05-06 13:25:00|8208.61|8208.61|8211.3|8211.3|8211.72|8211.72|8208.27|8208.27|0
1620307800000|2021-05-06 13:30:00|8211.42|8211.42|8197.91|8197.91|8214.36|8214.36|8196.53|8196.53|0
1620308100000|2021-05-06 13:35:00|8197.49|8197.49|8217.5|8217.5|8228.03|8228.03|8194.74|8194.74|0
1620308400000|2021-05-06 13:40:00|8216.12|8216.12|8212.85|8212.85|8216.12|8216.12|8201.2|8201.2|0
1620308700000|2021-05-06 13:45:00|8211.47|8211.47|8219.07|8219.07|8225.29|8225.29|8210.64|8210.64|0
1620309000000|2021-05-06 13:50:00|8220.45|8220.45|8218.74|8218.74|8223.42|8223.42|8215.6|8215.6|0
1620309300000|2021-05-06 13:55:00|8218.11|8218.11|8193.1|8193.1|8218.11|8218.11|8193.1|8193.1|0
1620309600000|2021-05-06 14:00:00|8191.72|8191.72|8189.92|8189.92|8191.72|8191.72|8178.44|8178.44|0
1620309900000|2021-05-06 14:05:00|8188.55|8188.55|8185.2|8185.2|8192.24|8192.24|8182.01|8182.01|0
1620310200000|2021-05-06 14:10:00|8186.58|8186.58|8187.99|8187.99|8196.13|8196.13|8186.58|8186.58|0
1620310500000|2021-05-06 14:15:00|8187.76|8187.76|8184.35|8184.35|8187.95|8187.95|8178.13|8178.13|0
1620310800000|2021-05-06 14:20:00|8185.73|8185.73|8200.73|8200.73|8201.56|8201.56|8185.73|8185.73|0
1620311100000|2021-05-06 14:25:00|8200.1|8200.1|8215.38|8215.38|8215.78|8215.78|8195.34|8195.34|0
1620311400000|2021-05-06 14:30:00|8215.49|8215.49|8224.13|8224.13|8224.13|8224.13|8213.41|8213.41|0
1620311700000|2021-05-06 14:35:00|8224.24|8224.24|8226.86|8226.86|8229.48|8229.48|8223.25|8223.25|0
1620312000000|2021-05-06 14:40:00|8226.75|8226.75|8232.93|8232.93|8235.34|8235.34|8226.22|8226.22|0
1620312300000|2021-05-06 14:45:00|8234.3|8234.3|8226.44|8226.44|8237.52|8237.52|8222.41|8222.41|0
1620312600000|2021-05-06 14:50:00|8225.06|8225.06|8234.34|8234.34|8234.34|8234.34|8224.43|8224.43|0
1620312900000|2021-05-06 14:55:00|8232.33|8232.33|8247.09|8247.09|8247.09|8247.09|8232.21|8232.21|0
1620313200000|2021-05-06 15:00:00|8247.5|8247.5|8253.98|8253.98|8253.98|8253.98|8243.45|8243.45|0
1620313500000|2021-05-06 15:05:00|8255.36|8255.36|8252.83|8252.83|8255.36|8255.36|8248.41|8248.41|0
1620313800000|2021-05-06 15:10:00|8252.21|8252.21|8255.61|8255.61|8256.02|8256.02|8249.36|8249.36|0
1620314100000|2021-05-06 15:15:00|8256.23|8256.23|8264.22|8264.22|8264.22|8264.22|8254.85|8254.85|0
1620314400000|2021-05-06 15:20:00|8263.8|8263.8|8262.53|8262.53|8267.29|8267.29|8262.13|8262.13|0
1620314700000|2021-05-06 15:25:00|8262.64|8262.64|8271.32|8271.32|8272.25|8272.25|8261.26|8261.26|0
1620371700000|2021-05-07 07:15:00|8292.04|8292.04|8307.29|8307.29|8307.7|8307.7|8291.84|8291.84|0
1620372000000|2021-05-07 07:20:00|8305.91|8305.91|8312.55|8312.55|8312.55|8312.55|8298.84|8298.84|0
1620372300000|2021-05-07 07:25:00|8312.78|8312.78|8315.52|8315.52|8325.43|8325.43|8312.67|8312.67|0
1620372600000|2021-05-07 07:30:00|8316.9|8316.9|8321.49|8321.49|8325.63|8325.63|8309.66|8309.66|0
1620372900000|2021-05-07 07:35:00|8320.11|8320.11|8339.32|8339.32|8339.32|8339.32|8314.92|8314.92|0
1620373200000|2021-05-07 07:40:00|8342.08|8342.08|8324.69|8324.69|8342.08|8342.08|8324.69|8324.69|0
1620373500000|2021-05-07 07:45:00|8327.44|8327.44|8324.66|8324.66|8336|8336|8323.28|8323.28|0
1620373800000|2021-05-07 07:50:00|8324.55|8324.55|8333.33|8333.33|8333.33|8333.33|8319.8|8319.8|0
1620374100000|2021-05-07 07:55:00|8331.95|8331.95|8335.44|8335.44|8335.99|8335.99|8327.77|8327.77|0
1620374400000|2021-05-07 08:00:00|8334.06|8334.06|8335.65|8335.65|8337.03|8337.03|8329.1|8329.1|0
1620374700000|2021-05-07 08:05:00|8336.06|8336.06|8355.04|8355.04|8355.17|8355.17|8336.06|8336.06|0
1620375000000|2021-05-07 08:10:00|8354.62|8354.62|8353.38|8353.38|8368.92|8368.92|8351.99|8351.99|0
1620375300000|2021-05-07 08:15:00|8352|8352|8346.22|8346.22|8360.7|8360.7|8346.22|8346.22|0
1620375600000|2021-05-07 08:20:00|8347.6|8347.6|8355.78|8355.78|8359.91|8359.91|8347.6|8347.6|0
1620375900000|2021-05-07 08:25:00|8357.15|8357.15|8364.24|8364.24|8364.24|8364.24|8355.78|8355.78|0
1620376200000|2021-05-07 08:30:00|8364.66|8364.66|8368.22|8368.22|8370.63|8370.63|8358.65|8358.65|0
1620376500000|2021-05-07 08:35:00|8368.84|8368.84|8362.5|8362.5|8369.19|8369.19|8360.39|8360.39|0
1620376800000|2021-05-07 08:40:00|8363.88|8363.88|8370.1|8370.1|8370.1|8370.1|8360.17|8360.17|0
1620377100000|2021-05-07 08:45:00|8370.72|8370.72|8372.71|8372.71|8373.59|8373.59|8368.08|8368.08|0
1620377400000|2021-05-07 08:50:00|8371.34|8371.34|8372.78|8372.78|8372.78|8372.78|8367.82|8367.82|0
1620377700000|2021-05-07 08:55:00|8373.4|8373.4|8372.57|8372.57|8376.5|8376.5|8368.79|8368.79|0
1620378000000|2021-05-07 09:00:00|8373.95|8373.95|8374.86|8374.86|8384.36|8384.36|8371.88|8371.88|0
1620378300000|2021-05-07 09:05:00|8374.44|8374.44|8387.74|8387.74|8389.12|8389.12|8374.44|8374.44|0
1620378600000|2021-05-07 09:10:00|8388.16|8388.16|8380.46|8380.46|8390.86|8390.86|8380.46|8380.46|0
1620378900000|2021-05-07 09:15:00|8379.84|8379.84|8377.64|8377.64|8386.76|8386.76|8377.64|8377.64|0
1620379200000|2021-05-07 09:20:00|8380.4|8380.4|8382.4|8382.4|8387.76|8387.76|8380.4|8380.4|0
1620379500000|2021-05-07 09:25:00|8381.99|8381.99|8387.38|8387.38|8387.38|8387.38|8375.95|8375.95|0
1620379800000|2021-05-07 09:30:00|8388.63|8388.63|8383.35|8383.35|8388.63|8388.63|8382.6|8382.6|0
1620380100000|2021-05-07 09:35:00|8384.6|8384.6|8388.63|8388.63|8388.63|8388.63|8382.7|8382.7|0
1620380400000|2021-05-07 09:40:00|8387.25|8387.25|8386.4|8386.4|8391.5|8391.5|8385.78|8385.78|0
1620380700000|2021-05-07 09:45:00|8387.78|8387.78|8387.15|8387.15|8387.8|8387.8|8385.06|8385.06|0
1620381000000|2021-05-07 09:50:00|8386.73|8386.73|8387.07|8387.07|8388.11|8388.11|8384.32|8384.32|0
1620381300000|2021-05-07 09:55:00|8387.49|8387.49|8392.34|8392.34|8392.54|8392.54|8384.73|8384.73|0
1620381600000|2021-05-07 10:00:00|8393.59|8393.59|8385.77|8385.77|8397.91|8397.91|8384.82|8384.82|0
1620381900000|2021-05-07 10:05:00|8384.4|8384.4|8388.42|8388.42|8388.42|8388.42|8383.43|8383.43|0
1620382200000|2021-05-07 10:10:00|8388.19|8388.19|8394.46|8394.46|8394.57|8394.57|8387.45|8387.45|0
1620382500000|2021-05-07 10:15:00|8395.09|8395.09|8397.01|8397.01|8397.53|8397.53|8392.47|8392.47|0
1620382800000|2021-05-07 10:20:00|8396.38|8396.38|8397.92|8397.92|8401.54|8401.54|8396.38|8396.38|0
1620383100000|2021-05-07 10:25:00|8399.3|8399.3|8401.33|8401.33|8405.22|8405.22|8398.57|8398.57|0
1620383400000|2021-05-07 10:30:00|8401.74|8401.74|8405.37|8405.37|8407.12|8407.12|8401.74|8401.74|0
1620383700000|2021-05-07 10:35:00|8405.48|8405.48|8410.12|8410.12|8412.87|8412.87|8405.48|8405.48|0
1620384000000|2021-05-07 10:40:00|8410.53|8410.53|8413.53|8413.53|8417.55|8417.55|8408.07|8408.07|0
1620384300000|2021-05-07 10:45:00|8412.28|8412.28|8417.02|8417.02|8418.9|8418.9|8411.51|8411.51|0
1620384600000|2021-05-07 10:50:00|8415.01|8415.01|8412.39|8412.39|8415.01|8415.01|8410.47|8410.47|0
1620384900000|2021-05-07 10:55:00|8411.76|8411.76|8402.26|8402.26|8411.76|8411.76|8401.83|8401.83|0
1620385200000|2021-05-07 11:00:00|8399.51|8399.51|8395.07|8395.07|8402.89|8402.89|8395.07|8395.07|0
1620385500000|2021-05-07 11:05:00|8394.65|8394.65|8385.37|8385.37|8395.59|8395.59|8385.37|8385.37|0
1620385800000|2021-05-07 11:10:00|8384.96|8384.96|8379.98|8379.98|8384.96|8384.96|8379.16|8379.16|0
1620386100000|2021-05-07 11:15:00|8381.36|8381.36|8379.45|8379.45|8384.61|8384.61|8379.04|8379.04|0
1620386400000|2021-05-07 11:20:00|8380.08|8380.08|8381.85|8381.85|8381.85|8381.85|8372.69|8372.69|0
1620386700000|2021-05-07 11:25:00|8379.1|8379.1|8379.61|8379.61|8379.61|8379.61|8375.61|8375.61|0
1620387000000|2021-05-07 11:30:00|8380.99|8380.99|8380.08|8380.08|8383.44|8383.44|8378.7|8378.7|0
1620387300000|2021-05-07 11:35:00|8380.2|8380.2|8377.03|8377.03|8381.99|8381.99|8376.6|8376.6|0
1620387600000|2021-05-07 11:40:00|8378.41|8378.41|8380.64|8380.64|8384.77|8384.77|8377.26|8377.26|0
1620387900000|2021-05-07 11:45:00|8377.88|8377.88|8381.56|8381.56|8381.56|8381.56|8376.6|8376.6|0
1620388200000|2021-05-07 11:50:00|8378.81|8378.81|8377.87|8377.87|8381.84|8381.84|8376.5|8376.5|0
1620388500000|2021-05-07 11:55:00|8376.5|8376.5|8372.59|8372.59|8377.32|8377.32|8371.97|8371.97|0
1620388800000|2021-05-07 12:00:00|8372.48|8372.48|8374.42|8374.42|8374.42|8374.42|8369.33|8369.33|0
1620389100000|2021-05-07 12:05:00|8374.84|8374.84|8379.18|8379.18|8380.56|8380.56|8374.84|8374.84|0
1620389400000|2021-05-07 12:10:00|8380.56|8380.56|8380.91|8380.91|8386.17|8386.17|8379.07|8379.07|0
1620389700000|2021-05-07 12:15:00|8381.74|8381.74|8380.45|8380.45|8382.15|8382.15|8377.82|8377.82|0
1620390000000|2021-05-07 12:20:00|8381.7|8381.7|8388.24|8388.24|8388.24|8388.24|8380.15|8380.15|0
1620390300000|2021-05-07 12:25:00|8388.65|8388.65|8387.93|8387.93|8390.46|8390.46|8385.27|8385.27|0
1620390600000|2021-05-07 12:30:00|8387.81|8387.81|8331.67|8331.67|8387.81|8387.81|8325.21|8325.21|0
1620390900000|2021-05-07 12:35:00|8331.25|8331.25|8331.87|8331.87|8359.17|8359.17|8327.34|8327.34|0
1620391200000|2021-05-07 12:40:00|8332.28|8332.28|8314.76|8314.76|8334.49|8334.49|8306.13|8306.13|0
1620391500000|2021-05-07 12:45:00|8316.14|8316.14|8318.34|8318.34|8318.34|8318.34|8306.87|8306.87|0
1620391800000|2021-05-07 12:50:00|8319.72|8319.72|8328.58|8328.58|8333.66|8333.66|8316.14|8316.14|0
1620392100000|2021-05-07 12:55:00|8328.99|8328.99|8328.25|8328.25|8334.59|8334.59|8325.95|8325.95|0
1620392400000|2021-05-07 13:00:00|8326.87|8326.87|8328.14|8328.14|8329.64|8329.64|8322.33|8322.33|0
1620392700000|2021-05-07 13:05:00|8328.25|8328.25|8336.82|8336.82|8338.18|8338.18|8328.25|8328.25|0
1620393000000|2021-05-07 13:10:00|8337.45|8337.45|8345.87|8345.87|8346.09|8346.09|8337.45|8337.45|0
1620393300000|2021-05-07 13:15:00|8348.62|8348.62|8346.56|8346.56|8355.21|8355.21|8346.37|8346.37|0
1620393600000|2021-05-07 13:20:00|8347.93|8347.93|8348.65|8348.65|8350.01|8350.01|8343.87|8343.87|0
1620393900000|2021-05-07 13:25:00|8350.03|8350.03|8351.15|8351.15|8351.15|8351.15|8341.18|8341.18|0
1620394200000|2021-05-07 13:30:00|8349.78|8349.78|8341.24|8341.24|8349.78|8349.78|8324.8|8324.8|0
1620394500000|2021-05-07 13:35:00|8343.66|8343.66|8368.23|8368.23|8368.23|8368.23|8343.66|8343.66|0
1620394800000|2021-05-07 13:40:00|8369.61|8369.61|8369.84|8369.84|8381.31|8381.31|8367.84|8367.84|0
1620395100000|2021-05-07 13:45:00|8371.22|8371.22|8385.07|8385.07|8388.01|8388.01|8368.8|8368.8|0
1620395400000|2021-05-07 13:50:00|8386.45|8386.45|8380.97|8380.97|8387.69|8387.69|8374.02|8374.02|0
1620395700000|2021-05-07 13:55:00|8382.21|8382.21|8389.19|8389.19|8389.19|8389.19|8378.85|8378.85|0
1620396000000|2021-05-07 14:00:00|8390.43|8390.43|8377.17|8377.17|8397|8397|8375.57|8375.57|0
1620396300000|2021-05-07 14:05:00|8374.55|8374.55|8373.12|8373.12|8375.72|8375.72|8362.21|8362.21|0
1620396600000|2021-05-07 14:10:00|8374.5|8374.5|8369.85|8369.85|8375.88|8375.88|8360.02|8360.02|0
1620396900000|2021-05-07 14:15:00|8368.48|8368.48|8357.98|8357.98|8371.97|8371.97|8356.19|8356.19|0
1620397200000|2021-05-07 14:20:00|8357.36|8357.36|8353.22|8353.22|8364.76|8364.76|8353.22|8353.22|0
1620397500000|2021-05-07 14:25:00|8355.23|8355.23|8351.91|8351.91|8360.06|8360.06|8350.32|8350.32|0
1620397800000|2021-05-07 14:30:00|8352.32|8352.32|8352.43|8352.43|8356.95|8356.95|8348|8348|0
1620398100000|2021-05-07 14:35:00|8353.68|8353.68|8364.31|8364.31|8365.14|8365.14|8349.67|8349.67|0
1620398400000|2021-05-07 14:40:00|8364.42|8364.42|8373.51|8373.51|8379.16|8379.16|8364.42|8364.42|0
1620398700000|2021-05-07 14:45:00|8373.92|8373.92|8376.82|8376.82|8377.09|8377.09|8369.69|8369.69|0
1620399000000|2021-05-07 14:50:00|8376.93|8376.93|8382.14|8382.14|8382.14|8382.14|8375.17|8375.17|0
1620399300000|2021-05-07 14:55:00|8380.76|8380.76|8369.48|8369.48|8381.39|8381.39|8366.61|8366.61|0
1620399600000|2021-05-07 15:00:00|8370.11|8370.11|8364.48|8364.48|8372.01|8372.01|8361.21|8361.21|0
1620399900000|2021-05-07 15:05:00|8365.86|8365.86|8368.68|8368.68|8368.68|8368.68|8365.1|8365.1|0
1620400200000|2021-05-07 15:10:00|8368.57|8368.57|8367.8|8367.8|8368.57|8368.57|8366.78|8366.78|0
1620400500000|2021-05-07 15:15:00|8366.76|8366.76|8361.06|8361.06|8370.68|8370.68|8360.94|8360.94|0
1620400800000|2021-05-07 15:20:00|8361.47|8361.47|8357.31|8357.31|8362.93|8362.93|8356.58|8356.58|0
1620401100000|2021-05-07 15:25:00|8357.73|8357.73|8365.21|8365.21|8367.22|8367.22|8357.19|8357.19|0
1620630900000|2021-05-10 07:15:00|8425.03|8425.03|8430.24|8430.24|8430.86|8430.86|8413.02|8413.02|0
1620631200000|2021-05-10 07:20:00|8428.36|8428.36|8423.59|8423.59|8429.61|8429.61|8417.35|8417.35|0
1620631500000|2021-05-10 07:25:00|8422.21|8422.21|8421.35|8421.35|8423.59|8423.59|8409.68|8409.68|0
1620631800000|2021-05-10 07:30:00|8419.98|8419.98|8432.36|8432.36|8433.61|8433.61|8418.6|8418.6|0
1620632100000|2021-05-10 07:35:00|8433.73|8433.73|8431.14|8431.14|8437.8|8437.8|8428.18|8428.18|0
1620632400000|2021-05-10 07:40:00|8432.39|8432.39|8427.91|8427.91|8432.8|8432.8|8419.1|8419.1|0
1620632700000|2021-05-10 07:45:00|8428.32|8428.32|8431.55|8431.55|8437.97|8437.97|8428.32|8428.32|0
1620633000000|2021-05-10 07:50:00|8430.51|8430.51|8434.81|8434.81|8438.5|8438.5|8430.39|8430.39|0
1620633300000|2021-05-10 07:55:00|8434.92|8434.92|8424.28|8424.28|8434.92|8434.92|8422.14|8422.14|0
1620633600000|2021-05-10 08:00:00|8423.83|8423.83|8429.4|8429.4|8429.75|8429.75|8422.86|8422.86|0
1620633900000|2021-05-10 08:05:00|8430.03|8430.03|8432.71|8432.71|8433.33|8433.33|8424.29|8424.29|0
1620634200000|2021-05-10 08:10:00|8432.08|8432.08|8422.58|8422.58|8432.08|8432.08|8422.58|8422.58|0
1620634500000|2021-05-10 08:15:00|8425.33|8425.33|8423.81|8423.81|8429.56|8429.56|8420.29|8420.29|0
1620634800000|2021-05-10 08:20:00|8424.44|8424.44|8429.85|8429.85|8432.25|8432.25|8424.44|8424.44|0
1620635100000|2021-05-10 08:25:00|8429.44|8429.44|8427.09|8427.09|8432.61|8432.61|8424.34|8424.34|0
1620635400000|2021-05-10 08:30:00|8428.47|8428.47|8426.05|8426.05|8431.2|8431.2|8425.97|8425.97|0
1620635700000|2021-05-10 08:35:00|8427.43|8427.43|8422.15|8422.15|8429.85|8429.85|8422.15|8422.15|0
1620636000000|2021-05-10 08:40:00|8421.92|8421.92|8423.63|8423.63|8423.63|8423.63|8416.99|8416.99|0
1620636300000|2021-05-10 08:45:00|8421.91|8421.91|8414.23|8414.23|8421.91|8421.91|8413.27|8413.27|0
1620636600000|2021-05-10 08:50:00|8413.89|8413.89|8415.14|8415.14|8415.25|8415.25|8404.05|8404.05|0
1620636900000|2021-05-10 08:55:00|8415.56|8415.56|8417|8417|8424.97|8424.97|8415.56|8415.56|0
1620637200000|2021-05-10 09:00:00|8418.25|8418.25|8417.21|8417.21|8419.33|8419.33|8416.12|8416.12|0
1620637500000|2021-05-10 09:05:00|8418.59|8418.59|8417.21|8417.21|8420.71|8420.71|8414.46|8414.46|0
1620637800000|2021-05-10 09:10:00|8418.46|8418.46|8422.02|8422.02|8423.39|8423.39|8411.98|8411.98|0
1620638100000|2021-05-10 09:15:00|8422.43|8422.43|8419.47|8419.47|8425.07|8425.07|8418.64|8418.64|0
1620638400000|2021-05-10 09:20:00|8420.1|8420.1|8426.74|8426.74|8426.74|8426.74|8416.72|8416.72|0
1620638700000|2021-05-10 09:25:00|8426.11|8426.11|8422.82|8422.82|8426.94|8426.94|8420.74|8420.74|0
1620639000000|2021-05-10 09:30:00|8420.06|8420.06|8424.15|8424.15|8424.15|8424.15|8418.35|8418.35|0
1620639300000|2021-05-10 09:35:00|8424.56|8424.56|8426.18|8426.18|8427.33|8427.33|8419.73|8419.73|0
1620639600000|2021-05-10 09:40:00|8427.44|8427.44|8430.3|8430.3|8431.68|8431.68|8426.92|8426.92|0
1620639900000|2021-05-10 09:45:00|8429.89|8429.89|8427.21|8427.21|8429.89|8429.89|8423.92|8423.92|0
1620640200000|2021-05-10 09:50:00|8428.58|8428.58|8430.61|8430.61|8431.99|8431.99|8427.21|8427.21|0
1620640500000|2021-05-10 09:55:00|8430.72|8430.72|8426.28|8426.28|8430.72|8430.72|8425.66|8425.66|0
1620640800000|2021-05-10 10:00:00|8426.91|8426.91|8437.63|8437.63|8438.87|8438.87|8426.91|8426.91|0
1620641100000|2021-05-10 10:05:00|8438.04|8438.04|8441.19|8441.19|8444.07|8444.07|8434.26|8434.26|0
1620641400000|2021-05-10 10:10:00|8441.08|8441.08|8446.72|8446.72|8447.09|8447.09|8441.08|8441.08|0
1620641700000|2021-05-10 10:15:00|8447.14|8447.14|8439.59|8439.59|8448.01|8448.01|8439.59|8439.59|0
1620642000000|2021-05-10 10:20:00|8437.71|8437.71|8434.54|8434.54|8438.34|8438.34|8433.16|8433.16|0
1620642300000|2021-05-10 10:25:00|8435.92|8435.92|8450.55|8450.55|8450.55|8450.55|8435.92|8435.92|0
1620642600000|2021-05-10 10:30:00|8449.93|8449.93|8442.32|8442.32|8449.93|8449.93|8433.18|8433.18|0
1620642900000|2021-05-10 10:35:00|8440.94|8440.94|8433.11|8433.11|8440.94|8440.94|8431.11|8431.11|0
1620643200000|2021-05-10 10:40:00|8433.73|8433.73|8430.88|8430.88|8434.88|8434.88|8428.12|8428.12|0
1620643500000|2021-05-10 10:45:00|8431.5|8431.5|8421.68|8421.68|8431.5|8431.5|8418.93|8418.93|0
1620643800000|2021-05-10 10:50:00|8421.27|8421.27|8414.5|8414.5|8422.65|8422.65|8414.09|8414.09|0
1620644100000|2021-05-10 10:55:00|8413.25|8413.25|8404.14|8404.14|8413.25|8413.25|8401.81|8401.81|0
1620644400000|2021-05-10 11:00:00|8404.26|8404.26|8404.66|8404.66|8410.68|8410.68|8403.01|8403.01|0
1620644700000|2021-05-10 11:05:00|8405.08|8405.08|8395.9|8395.9|8405.08|8405.08|8394.65|8394.65|0
1620645000000|2021-05-10 11:10:00|8393.15|8393.15|8394.93|8394.93|8400.73|8400.73|8393.15|8393.15|0
1620645300000|2021-05-10 11:15:00|8396.31|8396.31|8399.26|8399.26|8400.73|8400.73|8396.31|8396.31|0
1620645600000|2021-05-10 11:20:00|8398.64|8398.64|8397.76|8397.76|8399.14|8399.14|8393.21|8393.21|0
1620645900000|2021-05-10 11:25:00|8397.35|8397.35|8396.28|8396.28|8397.54|8397.54|8394.82|8394.82|0
1620646200000|2021-05-10 11:30:00|8397.66|8397.66|8393.32|8393.32|8399.12|8399.12|8393.32|8393.32|0
1620646500000|2021-05-10 11:35:00|8392.69|8392.69|8405.46|8405.46|8405.46|8405.46|8392.69|8392.69|0
1620646800000|2021-05-10 11:40:00|8404.84|8404.84|8406.13|8406.13|8406.13|8406.13|8400.49|8400.49|0
1620647100000|2021-05-10 11:45:00|8406.35|8406.35|8397.44|8397.44|8406.35|8406.35|8397.44|8397.44|0
1620647400000|2021-05-10 11:50:00|8396.81|8396.81|8400.49|8400.49|8400.49|8400.49|8396.06|8396.06|0
1620647700000|2021-05-10 11:55:00|8400.08|8400.08|8402.42|8402.42|8406.09|8406.09|8400.08|8400.08|0
1620648000000|2021-05-10 12:00:00|8402.54|8402.54|8398.4|8398.4|8404.54|8404.54|8398.4|8398.4|0
1620648300000|2021-05-10 12:05:00|8397.78|8397.78|8403.88|8403.88|8405.26|8405.26|8397.78|8397.78|0
1620648600000|2021-05-10 12:10:00|8402.5|8402.5|8400.2|8400.2|8403.25|8403.25|8398.7|8398.7|0
1620648900000|2021-05-10 12:15:00|8399.97|8399.97|8396.78|8396.78|8401.73|8401.73|8396.78|8396.78|0
1620649200000|2021-05-10 12:20:00|8398.15|8398.15|8397.36|8397.36|8398.15|8398.15|8393.05|8393.05|0
1620649500000|2021-05-10 12:25:00|8395.98|8395.98|8396.94|8396.94|8397.59|8397.59|8391.24|8391.24|0
1620649800000|2021-05-10 12:30:00|8396.83|8396.83|8397.46|8397.46|8397.46|8397.46|8386.83|8386.83|0
1620650100000|2021-05-10 12:35:00|8397.87|8397.87|8396.53|8396.53|8399.69|8399.69|8396.43|8396.43|0
1620650400000|2021-05-10 12:40:00|8396.42|8396.42|8388.28|8388.28|8397.8|8397.8|8387.24|8387.24|0
1620650700000|2021-05-10 12:45:00|8388.69|8388.69|8378.97|8378.97|8388.69|8388.69|8378.97|8378.97|0
1620651000000|2021-05-10 12:50:00|8376.21|8376.21|8370.02|8370.02|8378.56|8378.56|8370.02|8370.02|0
1620651300000|2021-05-10 12:55:00|8368.64|8368.64|8372.53|8372.53|8374.57|8374.57|8364.3|8364.3|0
1620651600000|2021-05-10 13:00:00|8372.65|8372.65|8372.84|8372.84|8375.35|8375.35|8369.26|8369.26|0
1620651900000|2021-05-10 13:05:00|8371.46|8371.46|8378.14|8378.14|8378.14|8378.14|8368.57|8368.57|0
1620652200000|2021-05-10 13:10:00|8378.55|8378.55|8391.98|8391.98|8392.39|8392.39|8378.14|8378.14|0
1620652500000|2021-05-10 13:15:00|8391.35|8391.35|8397.32|8397.32|8402.86|8402.86|8389.98|8389.98|0
1620652800000|2021-05-10 13:20:00|8397.43|8397.43|8399.63|8399.63|8407.86|8407.86|8396.47|8396.47|0
1620653100000|2021-05-10 13:25:00|8399.52|8399.52|8401.98|8401.98|8401.98|8401.98|8396.76|8396.76|0
1620653400000|2021-05-10 13:30:00|8403.36|8403.36|8420.18|8420.18|8423.47|8423.47|8403.36|8403.36|0
1620653700000|2021-05-10 13:35:00|8420.81|8420.81|8426.35|8426.35|8427.77|8427.77|8417.04|8417.04|0
1620654000000|2021-05-10 13:40:00|8426.97|8426.97|8430.52|8430.52|8434.42|8434.42|8420.4|8420.4|0
1620654300000|2021-05-10 13:45:00|8429.14|8429.14|8410.21|8410.21|8429.14|8429.14|8410.21|8410.21|0
1620654600000|2021-05-10 13:50:00|8409.8|8409.8|8413.48|8413.48|8419.39|8419.39|8403.57|8403.57|0
1620654900000|2021-05-10 13:55:00|8412.86|8412.86|8428.39|8428.39|8428.39|8428.39|8412.86|8412.86|0
1620655200000|2021-05-10 14:00:00|8429.02|8429.02|8434.4|8434.4|8434.4|8434.4|8412.64|8412.64|0
1620655500000|2021-05-10 14:05:00|8433.02|8433.02|8434.03|8434.03|8439.73|8439.73|8427.52|8427.52|0
1620655800000|2021-05-10 14:10:00|8431.28|8431.28|8436.42|8436.42|8440.63|8440.63|8431.16|8431.16|0
1620656100000|2021-05-10 14:15:00|8437.05|8437.05|8425.78|8425.78|8437.05|8437.05|8425.78|8425.78|0
1620656400000|2021-05-10 14:20:00|8425.36|8425.36|8424.57|8424.57|8429.95|8429.95|8421.22|8421.22|0
1620656700000|2021-05-10 14:25:00|8423.19|8423.19|8411.61|8411.61|8423.19|8423.19|8409.26|8409.26|0
1620657000000|2021-05-10 14:30:00|8410.23|8410.23|8413.27|8413.27|8414.53|8414.53|8404.11|8404.11|0
1620657300000|2021-05-10 14:35:00|8412.65|8412.65|8407.89|8407.89|8413.27|8413.27|8400.77|8400.77|0
1620657600000|2021-05-10 14:40:00|8409.27|8409.27|8410.76|8410.76|8410.76|8410.76|8404.21|8404.21|0
1620657900000|2021-05-10 14:45:00|8409.38|8409.38|8405.22|8405.22|8409.38|8409.38|8403.54|8403.54|0
1620658200000|2021-05-10 14:50:00|8404.59|8404.59|8407.37|8407.37|8407.59|8407.59|8395.22|8395.22|0
1620658500000|2021-05-10 14:55:00|8404.62|8404.62|8413.7|8413.7|8414.11|8414.11|8401.57|8401.57|0
1620658800000|2021-05-10 15:00:00|8410.94|8410.94|8419.64|8419.64|8419.64|8419.64|8410.91|8410.91|0
1620659100000|2021-05-10 15:05:00|8419.76|8419.76|8420.3|8420.3|8422.93|8422.93|8418.92|8418.92|0
1620659400000|2021-05-10 15:10:00|8419.89|8419.89|8426.68|8426.68|8426.68|8426.68|8419.89|8419.89|0
1620659700000|2021-05-10 15:15:00|8426.05|8426.05|8422.85|8422.85|8426.05|8426.05|8418.07|8418.07|0
1620660000000|2021-05-10 15:20:00|8423.2|8423.2|8428.54|8428.54|8428.96|8428.96|8422.76|8422.76|0
1620660300000|2021-05-10 15:25:00|8427.16|8427.16|8433.37|8433.37|8434.83|8434.83|8424.21|8424.21|0
1620630900000|2021-05-10 07:15:00|8425.03|8425.03|8430.24|8430.24|8430.86|8430.86|8413.02|8413.02|0
1620631200000|2021-05-10 07:20:00|8428.36|8428.36|8423.59|8423.59|8429.61|8429.61|8417.35|8417.35|0
1620631500000|2021-05-10 07:25:00|8422.21|8422.21|8421.35|8421.35|8423.59|8423.59|8409.68|8409.68|0
1620631800000|2021-05-10 07:30:00|8419.98|8419.98|8432.36|8432.36|8433.61|8433.61|8418.6|8418.6|0
1620632100000|2021-05-10 07:35:00|8433.73|8433.73|8431.14|8431.14|8437.8|8437.8|8428.18|8428.18|0
1620632400000|2021-05-10 07:40:00|8432.39|8432.39|8427.91|8427.91|8432.8|8432.8|8419.1|8419.1|0
1620632700000|2021-05-10 07:45:00|8428.32|8428.32|8431.55|8431.55|8437.97|8437.97|8428.32|8428.32|0
1620633000000|2021-05-10 07:50:00|8430.51|8430.51|8434.81|8434.81|8438.5|8438.5|8430.39|8430.39|0
1620633300000|2021-05-10 07:55:00|8434.92|8434.92|8424.28|8424.28|8434.92|8434.92|8422.14|8422.14|0
1620633600000|2021-05-10 08:00:00|8423.83|8423.83|8429.4|8429.4|8429.75|8429.75|8422.86|8422.86|0
1620633900000|2021-05-10 08:05:00|8430.03|8430.03|8432.71|8432.71|8433.33|8433.33|8424.29|8424.29|0
1620634200000|2021-05-10 08:10:00|8432.08|8432.08|8422.58|8422.58|8432.08|8432.08|8422.58|8422.58|0
1620634500000|2021-05-10 08:15:00|8425.33|8425.33|8423.81|8423.81|8429.56|8429.56|8420.29|8420.29|0
1620634800000|2021-05-10 08:20:00|8424.44|8424.44|8429.85|8429.85|8432.25|8432.25|8424.44|8424.44|0
1620635100000|2021-05-10 08:25:00|8429.44|8429.44|8427.09|8427.09|8432.61|8432.61|8424.34|8424.34|0
1620635400000|2021-05-10 08:30:00|8428.47|8428.47|8426.05|8426.05|8431.2|8431.2|8425.97|8425.97|0
1620635700000|2021-05-10 08:35:00|8427.43|8427.43|8422.15|8422.15|8429.85|8429.85|8422.15|8422.15|0
1620636000000|2021-05-10 08:40:00|8421.92|8421.92|8423.63|8423.63|8423.63|8423.63|8416.99|8416.99|0
1620636300000|2021-05-10 08:45:00|8421.91|8421.91|8414.23|8414.23|8421.91|8421.91|8413.27|8413.27|0
1620636600000|2021-05-10 08:50:00|8413.89|8413.89|8415.14|8415.14|8415.25|8415.25|8404.05|8404.05|0
1620636900000|2021-05-10 08:55:00|8415.56|8415.56|8417|8417|8424.97|8424.97|8415.56|8415.56|0
1620637200000|2021-05-10 09:00:00|8418.25|8418.25|8417.21|8417.21|8419.33|8419.33|8416.12|8416.12|0
1620637500000|2021-05-10 09:05:00|8418.59|8418.59|8417.21|8417.21|8420.71|8420.71|8414.46|8414.46|0
1620637800000|2021-05-10 09:10:00|8418.46|8418.46|8422.02|8422.02|8423.39|8423.39|8411.98|8411.98|0
1620638100000|2021-05-10 09:15:00|8422.43|8422.43|8419.47|8419.47|8425.07|8425.07|8418.64|8418.64|0
1620638400000|2021-05-10 09:20:00|8420.1|8420.1|8426.74|8426.74|8426.74|8426.74|8416.72|8416.72|0
1620638700000|2021-05-10 09:25:00|8426.11|8426.11|8422.82|8422.82|8426.94|8426.94|8420.74|8420.74|0
1620639000000|2021-05-10 09:30:00|8420.06|8420.06|8424.15|8424.15|8424.15|8424.15|8418.35|8418.35|0
1620639300000|2021-05-10 09:35:00|8424.56|8424.56|8426.18|8426.18|8427.33|8427.33|8419.73|8419.73|0
1620639600000|2021-05-10 09:40:00|8427.44|8427.44|8430.3|8430.3|8431.68|8431.68|8426.92|8426.92|0
1620639900000|2021-05-10 09:45:00|8429.89|8429.89|8427.21|8427.21|8429.89|8429.89|8423.92|8423.92|0
1620640200000|2021-05-10 09:50:00|8428.58|8428.58|8430.61|8430.61|8431.99|8431.99|8427.21|8427.21|0
1620640500000|2021-05-10 09:55:00|8430.72|8430.72|8426.28|8426.28|8430.72|8430.72|8425.66|8425.66|0
1620640800000|2021-05-10 10:00:00|8426.91|8426.91|8437.63|8437.63|8438.87|8438.87|8426.91|8426.91|0
1620641100000|2021-05-10 10:05:00|8438.04|8438.04|8441.19|8441.19|8444.07|8444.07|8434.26|8434.26|0
1620641400000|2021-05-10 10:10:00|8441.08|8441.08|8446.72|8446.72|8447.09|8447.09|8441.08|8441.08|0
1620641700000|2021-05-10 10:15:00|8447.14|8447.14|8439.59|8439.59|8448.01|8448.01|8439.59|8439.59|0
1620642000000|2021-05-10 10:20:00|8437.71|8437.71|8434.54|8434.54|8438.34|8438.34|8433.16|8433.16|0
1620642300000|2021-05-10 10:25:00|8435.92|8435.92|8450.55|8450.55|8450.55|8450.55|8435.92|8435.92|0
1620642600000|2021-05-10 10:30:00|8449.93|8449.93|8442.32|8442.32|8449.93|8449.93|8433.18|8433.18|0
1620642900000|2021-05-10 10:35:00|8440.94|8440.94|8433.11|8433.11|8440.94|8440.94|8431.11|8431.11|0
1620643200000|2021-05-10 10:40:00|8433.73|8433.73|8430.88|8430.88|8434.88|8434.88|8428.12|8428.12|0
1620643500000|2021-05-10 10:45:00|8431.5|8431.5|8421.68|8421.68|8431.5|8431.5|8418.93|8418.93|0
1620643800000|2021-05-10 10:50:00|8421.27|8421.27|8414.5|8414.5|8422.65|8422.65|8414.09|8414.09|0
1620644100000|2021-05-10 10:55:00|8413.25|8413.25|8404.14|8404.14|8413.25|8413.25|8401.81|8401.81|0
1620644400000|2021-05-10 11:00:00|8404.26|8404.26|8404.66|8404.66|8410.68|8410.68|8403.01|8403.01|0
1620644700000|2021-05-10 11:05:00|8405.08|8405.08|8395.9|8395.9|8405.08|8405.08|8394.65|8394.65|0
1620645000000|2021-05-10 11:10:00|8393.15|8393.15|8394.93|8394.93|8400.73|8400.73|8393.15|8393.15|0
1620645300000|2021-05-10 11:15:00|8396.31|8396.31|8399.26|8399.26|8400.73|8400.73|8396.31|8396.31|0
1620645600000|2021-05-10 11:20:00|8398.64|8398.64|8397.76|8397.76|8399.14|8399.14|8393.21|8393.21|0
1620645900000|2021-05-10 11:25:00|8397.35|8397.35|8396.28|8396.28|8397.54|8397.54|8394.82|8394.82|0
1620646200000|2021-05-10 11:30:00|8397.66|8397.66|8393.32|8393.32|8399.12|8399.12|8393.32|8393.32|0
1620646500000|2021-05-10 11:35:00|8392.69|8392.69|8405.46|8405.46|8405.46|8405.46|8392.69|8392.69|0
1620646800000|2021-05-10 11:40:00|8404.84|8404.84|8406.13|8406.13|8406.13|8406.13|8400.49|8400.49|0
1620647100000|2021-05-10 11:45:00|8406.35|8406.35|8397.44|8397.44|8406.35|8406.35|8397.44|8397.44|0
1620647400000|2021-05-10 11:50:00|8396.81|8396.81|8400.49|8400.49|8400.49|8400.49|8396.06|8396.06|0
1620647700000|2021-05-10 11:55:00|8400.08|8400.08|8402.42|8402.42|8406.09|8406.09|8400.08|8400.08|0
1620648000000|2021-05-10 12:00:00|8402.54|8402.54|8398.4|8398.4|8404.54|8404.54|8398.4|8398.4|0
1620648300000|2021-05-10 12:05:00|8397.78|8397.78|8403.88|8403.88|8405.26|8405.26|8397.78|8397.78|0
1620648600000|2021-05-10 12:10:00|8402.5|8402.5|8400.2|8400.2|8403.25|8403.25|8398.7|8398.7|0
1620648900000|2021-05-10 12:15:00|8399.97|8399.97|8396.78|8396.78|8401.73|8401.73|8396.78|8396.78|0
1620649200000|2021-05-10 12:20:00|8398.15|8398.15|8397.36|8397.36|8398.15|8398.15|8393.05|8393.05|0
1620649500000|2021-05-10 12:25:00|8395.98|8395.98|8396.94|8396.94|8397.59|8397.59|8391.24|8391.24|0
1620649800000|2021-05-10 12:30:00|8396.83|8396.83|8397.46|8397.46|8397.46|8397.46|8386.83|8386.83|0
1620650100000|2021-05-10 12:35:00|8397.87|8397.87|8396.53|8396.53|8399.69|8399.69|8396.43|8396.43|0
1620650400000|2021-05-10 12:40:00|8396.42|8396.42|8388.28|8388.28|8397.8|8397.8|8387.24|8387.24|0
1620650700000|2021-05-10 12:45:00|8388.69|8388.69|8378.97|8378.97|8388.69|8388.69|8378.97|8378.97|0
1620651000000|2021-05-10 12:50:00|8376.21|8376.21|8370.02|8370.02|8378.56|8378.56|8370.02|8370.02|0
1620651300000|2021-05-10 12:55:00|8368.64|8368.64|8372.53|8372.53|8374.57|8374.57|8364.3|8364.3|0
1620651600000|2021-05-10 13:00:00|8372.65|8372.65|8372.84|8372.84|8375.35|8375.35|8369.26|8369.26|0
1620651900000|2021-05-10 13:05:00|8371.46|8371.46|8378.14|8378.14|8378.14|8378.14|8368.57|8368.57|0
1620652200000|2021-05-10 13:10:00|8378.55|8378.55|8391.98|8391.98|8392.39|8392.39|8378.14|8378.14|0
1620652500000|2021-05-10 13:15:00|8391.35|8391.35|8397.32|8397.32|8402.86|8402.86|8389.98|8389.98|0
1620652800000|2021-05-10 13:20:00|8397.43|8397.43|8399.63|8399.63|8407.86|8407.86|8396.47|8396.47|0
1620653100000|2021-05-10 13:25:00|8399.52|8399.52|8401.98|8401.98|8401.98|8401.98|8396.76|8396.76|0
1620653400000|2021-05-10 13:30:00|8403.36|8403.36|8420.18|8420.18|8423.47|8423.47|8403.36|8403.36|0
1620653700000|2021-05-10 13:35:00|8420.81|8420.81|8426.35|8426.35|8427.77|8427.77|8417.04|8417.04|0
1620654000000|2021-05-10 13:40:00|8426.97|8426.97|8430.52|8430.52|8434.42|8434.42|8420.4|8420.4|0
1620654300000|2021-05-10 13:45:00|8429.14|8429.14|8410.21|8410.21|8429.14|8429.14|8410.21|8410.21|0
1620654600000|2021-05-10 13:50:00|8409.8|8409.8|8413.48|8413.48|8419.39|8419.39|8403.57|8403.57|0
1620654900000|2021-05-10 13:55:00|8412.86|8412.86|8428.39|8428.39|8428.39|8428.39|8412.86|8412.86|0
1620655200000|2021-05-10 14:00:00|8429.02|8429.02|8434.4|8434.4|8434.4|8434.4|8412.64|8412.64|0
1620655500000|2021-05-10 14:05:00|8433.02|8433.02|8434.03|8434.03|8439.73|8439.73|8427.52|8427.52|0
1620655800000|2021-05-10 14:10:00|8431.28|8431.28|8436.42|8436.42|8440.63|8440.63|8431.16|8431.16|0
1620656100000|2021-05-10 14:15:00|8437.05|8437.05|8425.78|8425.78|8437.05|8437.05|8425.78|8425.78|0
1620656400000|2021-05-10 14:20:00|8425.36|8425.36|8424.57|8424.57|8429.95|8429.95|8421.22|8421.22|0
1620656700000|2021-05-10 14:25:00|8423.19|8423.19|8411.61|8411.61|8423.19|8423.19|8409.26|8409.26|0
1620657000000|2021-05-10 14:30:00|8410.23|8410.23|8413.27|8413.27|8414.53|8414.53|8404.11|8404.11|0
1620657300000|2021-05-10 14:35:00|8412.65|8412.65|8407.89|8407.89|8413.27|8413.27|8400.77|8400.77|0
1620657600000|2021-05-10 14:40:00|8409.27|8409.27|8410.76|8410.76|8410.76|8410.76|8404.21|8404.21|0
1620657900000|2021-05-10 14:45:00|8409.38|8409.38|8405.22|8405.22|8409.38|8409.38|8403.54|8403.54|0
1620658200000|2021-05-10 14:50:00|8404.59|8404.59|8407.37|8407.37|8407.59|8407.59|8395.22|8395.22|0
1620658500000|2021-05-10 14:55:00|8404.62|8404.62|8413.7|8413.7|8414.11|8414.11|8401.57|8401.57|0
1620658800000|2021-05-10 15:00:00|8410.94|8410.94|8419.64|8419.64|8419.64|8419.64|8410.91|8410.91|0
1620659100000|2021-05-10 15:05:00|8419.76|8419.76|8420.3|8420.3|8422.93|8422.93|8418.92|8418.92|0
1620659400000|2021-05-10 15:10:00|8419.89|8419.89|8426.68|8426.68|8426.68|8426.68|8419.89|8419.89|0
1620659700000|2021-05-10 15:15:00|8426.05|8426.05|8422.85|8422.85|8426.05|8426.05|8418.07|8418.07|0
1620660000000|2021-05-10 15:20:00|8423.2|8423.2|8428.54|8428.54|8428.96|8428.96|8422.76|8422.76|0
1620660300000|2021-05-10 15:25:00|8427.16|8427.16|8433.37|8433.37|8434.83|8434.83|8424.21|8424.21|0
1620717300000|2021-05-11 07:15:00|8241.54|8241.54|8246.86|8246.86|8252.44|8252.44|8231.66|8231.66|0
1620717600000|2021-05-11 07:20:00|8246.24|8246.24|8243.65|8243.65|8252.15|8252.15|8236.11|8236.11|0
1620717900000|2021-05-11 07:25:00|8242.82|8242.82|8230.46|8230.46|8242.82|8242.82|8230.25|8230.25|0
1620718200000|2021-05-11 07:30:00|8229.08|8229.08|8228.2|8228.2|8233.37|8233.37|8221.55|8221.55|0
1620718500000|2021-05-11 07:35:00|8227.97|8227.97|8228.83|8228.83|8236.2|8236.2|8225.85|8225.85|0
1620718800000|2021-05-11 07:40:00|8229.25|8229.25|8196.45|8196.45|8229.25|8229.25|8193.79|8193.79|0
1620719100000|2021-05-11 07:45:00|8195.62|8195.62|8165.04|8165.04|8195.62|8195.62|8163.59|8163.59|0
1620719400000|2021-05-11 07:50:00|8165.67|8165.67|8179.29|8179.29|8187.95|8187.95|8165.46|8165.46|0
1620719700000|2021-05-11 07:55:00|8179.91|8179.91|8198.84|8198.84|8200.22|8200.22|8176.12|8176.12|0
1620720000000|2021-05-11 08:00:00|8198.21|8198.21|8176.85|8176.85|8199.03|8199.03|8175.48|8175.48|0
1620720300000|2021-05-11 08:05:00|8177.27|8177.27|8189.11|8189.11|8189.11|8189.11|8169.56|8169.56|0
1620720600000|2021-05-11 08:10:00|8189.46|8189.46|8176.74|8176.74|8190.83|8190.83|8167.32|8167.32|0
1620720900000|2021-05-11 08:15:00|8176.62|8176.62|8156.49|8156.49|8176.62|8176.62|8155.64|8155.64|0
1620721200000|2021-05-11 08:20:00|8155.86|8155.86|8167.95|8167.95|8169.33|8169.33|8155.52|8155.52|0
1620721500000|2021-05-11 08:25:00|8166.58|8166.58|8175.97|8175.97|8179.25|8179.25|8164.28|8164.28|0
1620721800000|2021-05-11 08:30:00|8174.72|8174.72|8168.51|8168.51|8185.24|8185.24|8167.13|8167.13|0
1620722100000|2021-05-11 08:35:00|8168.93|8168.93|8171.66|8171.66|8171.66|8171.66|8159.5|8159.5|0
1620722400000|2021-05-11 08:40:00|8172.29|8172.29|8182.06|8182.06|8187.3|8187.3|8172.29|8172.29|0
1620722700000|2021-05-11 08:45:00|8182.89|8182.89|8201.43|8201.43|8201.43|8201.43|8182.4|8182.4|0
1620723000000|2021-05-11 08:50:00|8200.05|8200.05|8181.65|8181.65|8200.05|8200.05|8177.97|8177.97|0
1620723300000|2021-05-11 08:55:00|8181.03|8181.03|8198.59|8198.59|8199.01|8199.01|8177.78|8177.78|0
1620723600000|2021-05-11 09:00:00|8200.47|8200.47|8218.07|8218.07|8218.07|8218.07|8200.47|8200.47|0
1620723900000|2021-05-11 09:05:00|8217.65|8217.65|8210.6|8210.6|8223.48|8223.48|8209.32|8209.32|0
1620724200000|2021-05-11 09:10:00|8209.22|8209.22|8207.54|8207.54|8211.46|8211.46|8200.78|8200.78|0
1620724500000|2021-05-11 09:15:00|8206.16|8206.16|8227.89|8227.89|8228.15|8228.15|8205.54|8205.54|0
1620724800000|2021-05-11 09:20:00|8226.51|8226.51|8209.08|8209.08|8226.51|8226.51|8207.25|8207.25|0
1620725100000|2021-05-11 09:25:00|8210.46|8210.46|8203.23|8203.23|8211.84|8211.84|8201.35|8201.35|0
1620725400000|2021-05-11 09:30:00|8202.4|8202.4|8208.84|8208.84|8215.73|8215.73|8201.43|8201.43|0
1620725700000|2021-05-11 09:35:00|8208.43|8208.43|8197.82|8197.82|8209.47|8209.47|8196.67|8196.67|0
1620726000000|2021-05-11 09:40:00|8194.56|8194.56|8204.55|8204.55|8204.97|8204.97|8193.18|8193.18|0
1620726300000|2021-05-11 09:45:00|8205.01|8205.01|8200.01|8200.01|8205.31|8205.31|8194.04|8194.04|0
1620726600000|2021-05-11 09:50:00|8198.63|8198.63|8193.67|8193.67|8200.01|8200.01|8190.79|8190.79|0
1620726900000|2021-05-11 09:55:00|8195.04|8195.04|8200.41|8200.41|8201.78|8201.78|8190.59|8190.59|0
1620727200000|2021-05-11 10:00:00|8203.16|8203.16|8190.73|8190.73|8204.54|8204.54|8186.49|8186.49|0
1620727500000|2021-05-11 10:05:00|8189.35|8189.35|8192.79|8192.79|8196.06|8196.06|8188.49|8188.49|0
1620727800000|2021-05-11 10:10:00|8193.2|8193.2|8189.84|8189.84|8195.32|8195.32|8188.26|8188.26|0
1620728100000|2021-05-11 10:15:00|8190.46|8190.46|8191.5|8191.5|8191.5|8191.5|8185.47|8185.47|0
1620728400000|2021-05-11 10:20:00|8191.09|8191.09|8181.85|8181.85|8191.5|8191.5|8180.47|8180.47|0
1620728700000|2021-05-11 10:25:00|8180.47|8180.47|8172.4|8172.4|8180.47|8180.47|8170.9|8170.9|0
1620729000000|2021-05-11 10:30:00|8171.77|8171.77|8165.45|8165.45|8172.92|8172.92|8164.47|8164.47|0
1620729300000|2021-05-11 10:35:00|8165.34|8165.34|8168.58|8168.58|8169.96|8169.96|8162.7|8162.7|0
1620729600000|2021-05-11 10:40:00|8169.96|8169.96|8163.12|8163.12|8169.96|8169.96|8159.32|8159.32|0
1620729900000|2021-05-11 10:45:00|8162.49|8162.49|8166.12|8166.12|8168.75|8168.75|8160.49|8160.49|0
1620730200000|2021-05-11 10:50:00|8163.37|8163.37|8168.3|8168.3|8170.25|8170.25|8162.16|8162.16|0
1620730500000|2021-05-11 10:55:00|8167.89|8167.89|8182.17|8182.17|8182.17|8182.17|8167.89|8167.89|0
1620730800000|2021-05-11 11:00:00|8183.55|8183.55|8187.89|8187.89|8187.89|8187.89|8178.8|8178.8|0
1620731100000|2021-05-11 11:05:00|8187.48|8187.48|8183.61|8183.61|8190.46|8190.46|8182.23|8182.23|0
1620731400000|2021-05-11 11:10:00|8181.82|8181.82|8187.78|8187.78|8187.78|8187.78|8180.44|8180.44|0
1620731700000|2021-05-11 11:15:00|8189.16|8189.16|8186.74|8186.74|8190.41|8190.41|8186.53|8186.53|0
1620732000000|2021-05-11 11:20:00|8186.12|8186.12|8182.85|8182.85|8186.12|8186.12|8178.43|8178.43|0
1620732300000|2021-05-11 11:25:00|8180.22|8180.22|8187.19|8187.19|8188.57|8188.57|8179.99|8179.99|0
1620732600000|2021-05-11 11:30:00|8186.78|8186.78|8179.43|8179.43|8186.78|8186.78|8179.02|8179.02|0
1620732900000|2021-05-11 11:35:00|8180.06|8180.06|8180.51|8180.51|8182.7|8182.7|8180.06|8180.06|0
1620733200000|2021-05-11 11:40:00|8177.76|8177.76|8182.05|8182.05|8182.05|8182.05|8174.56|8174.56|0
1620733500000|2021-05-11 11:45:00|8182.37|8182.37|8185.13|8185.13|8186.06|8186.06|8182.37|8182.37|0
1620733800000|2021-05-11 11:50:00|8185.36|8185.36|8191.81|8191.81|8195.94|8195.94|8185.36|8185.36|0
1620734100000|2021-05-11 11:55:00|8189.05|8189.05|8175.6|8175.6|8190.83|8190.83|8173.29|8173.29|0
1620734400000|2021-05-11 12:00:00|8172.85|8172.85|8171.86|8171.86|8177.39|8177.39|8170.26|8170.26|0
1620734700000|2021-05-11 12:05:00|8173.24|8173.24|8164.05|8164.05|8173.89|8173.89|8163.45|8163.45|0
1620735000000|2021-05-11 12:10:00|8163.93|8163.93|8168.06|8168.06|8169.23|8169.23|8162.68|8162.68|0
1620735300000|2021-05-11 12:15:00|8169.43|8169.43|8161.18|8161.18|8171.23|8171.23|8159.8|8159.8|0
1620735600000|2021-05-11 12:20:00|8158.76|8158.76|8152.4|8152.4|8164.24|8164.24|8151.32|8151.32|0
1620735900000|2021-05-11 12:25:00|8151.02|8151.02|8144.07|8144.07|8156.84|8156.84|8144.07|8144.07|0
1620736200000|2021-05-11 12:30:00|8143.66|8143.66|8147.87|8147.87|8152.74|8152.74|8137.94|8137.94|0
1620736500000|2021-05-11 12:35:00|8146.62|8146.62|8145.41|8145.41|8147.78|8147.78|8141.36|8141.36|0
1620736800000|2021-05-11 12:40:00|8146.78|8146.78|8155.99|8155.99|8155.99|8155.99|8144.03|8144.03|0
1620737100000|2021-05-11 12:45:00|8156.61|8156.61|8157.13|8157.13|8159.89|8159.89|8155.23|8155.23|0
1620737400000|2021-05-11 12:50:00|8158.51|8158.51|8154.55|8154.55|8158.51|8158.51|8152.83|8152.83|0
1620737700000|2021-05-11 12:55:00|8153.17|8153.17|8147.75|8147.75|8156.21|8156.21|8138.52|8138.52|0
1620738000000|2021-05-11 13:00:00|8148.16|8148.16|8142.29|8142.29|8148.16|8148.16|8140.16|8140.16|0
1620738300000|2021-05-11 13:05:00|8143.67|8143.67|8136.49|8136.49|8143.67|8143.67|8132.28|8132.28|0
1620738600000|2021-05-11 13:10:00|8133.73|8133.73|8123.01|8123.01|8135.11|8135.11|8122.38|8122.38|0
1620738900000|2021-05-11 13:15:00|8121.63|8121.63|8138.19|8138.19|8141.36|8141.36|8120.48|8120.48|0
1620739200000|2021-05-11 13:20:00|8137.56|8137.56|8153.26|8153.26|8154.83|8154.83|8136.81|8136.81|0
1620739500000|2021-05-11 13:25:00|8153.89|8153.89|8162.34|8162.34|8162.34|8162.34|8149.77|8149.77|0
1620739800000|2021-05-11 13:30:00|8159.58|8159.58|8182.17|8182.17|8183.35|8183.35|8149.7|8149.7|0
1620740100000|2021-05-11 13:35:00|8181.75|8181.75|8158.87|8158.87|8181.75|8181.75|8158.74|8158.74|0
1620740400000|2021-05-11 13:40:00|8158.45|8158.45|8181.79|8181.79|8188.79|8188.79|8155.36|8155.36|0
1620740700000|2021-05-11 13:45:00|8180.42|8180.42|8180.37|8180.37|8183.91|8183.91|8169.9|8169.9|0
1620741000000|2021-05-11 13:50:00|8181.75|8181.75|8189.51|8189.51|8190.27|8190.27|8181.75|8181.75|0
1620741300000|2021-05-11 13:55:00|8190.89|8190.89|8199.26|8199.26|8201.86|8201.86|8190.48|8190.48|0
1620741600000|2021-05-11 14:00:00|8200.64|8200.64|8202.8|8202.8|8205.33|8205.33|8190.6|8190.6|0
1620741900000|2021-05-11 14:05:00|8202.38|8202.38|8179.33|8179.33|8205.14|8205.14|8179.33|8179.33|0
1620742200000|2021-05-11 14:10:00|8180.71|8180.71|8172.67|8172.67|8187.33|8187.33|8171.29|8171.29|0
1620742500000|2021-05-11 14:15:00|8171.29|8171.29|8162.93|8162.93|8173.01|8173.01|8153.98|8153.98|0
1620742800000|2021-05-11 14:20:00|8164.31|8164.31|8161.03|8161.03|8175.26|8175.26|8159.65|8159.65|0
1620743100000|2021-05-11 14:25:00|8156.49|8156.49|8125.59|8125.59|8157.74|8157.74|8125.59|8125.59|0
1620743400000|2021-05-11 14:30:00|8125.82|8125.82|8105.74|8105.74|8129.84|8129.84|8105.74|8105.74|0
1620743700000|2021-05-11 14:35:00|8105.63|8105.63|8109.26|8109.26|8109.99|8109.99|8100.07|8100.07|0
1620744000000|2021-05-11 14:40:00|8107.88|8107.88|8121.33|8121.33|8125.82|8125.82|8107.88|8107.88|0
1620744300000|2021-05-11 14:45:00|8120.71|8120.71|8114.77|8114.77|8120.71|8120.71|8106.04|8106.04|0
1620744600000|2021-05-11 14:50:00|8113.39|8113.39|8121.49|8121.49|8124.67|8124.67|8111.43|8111.43|0
1620744900000|2021-05-11 14:55:00|8117.58|8117.58|8119.06|8119.06|8126.95|8126.95|8113.56|8113.56|0
1620745200000|2021-05-11 15:00:00|8119.47|8119.47|8115.11|8115.11|8122.42|8122.42|8115.11|8115.11|0
1620745500000|2021-05-11 15:05:00|8113.32|8113.32|8122.82|8122.82|8126.17|8126.17|8109.31|8109.31|0
1620745800000|2021-05-11 15:10:00|8121.44|8121.44|8113.92|8113.92|8122.82|8122.82|8105.35|8105.35|0
1620746100000|2021-05-11 15:15:00|8113.5|8113.5|8108.61|8108.61|8113.5|8113.5|8097.21|8097.21|0
1620746400000|2021-05-11 15:20:00|8109.23|8109.23|8116.98|8116.98|8119.06|8119.06|8109.23|8109.23|0
1620746700000|2021-05-11 15:25:00|8117.4|8117.4|8118.49|8118.49|8121.57|8121.57|8109.92|8109.92|0
1620803700000|2021-05-12 07:15:00|8128.74|8128.74|8123.47|8123.47|8133.07|8133.07|8120.43|8120.43|0
1620804000000|2021-05-12 07:20:00|8124.3|8124.3|8141.23|8141.23|8141.23|8141.23|8124.3|8124.3|0
1620804300000|2021-05-12 07:25:00|8141.64|8141.64|8141.27|8141.27|8149.54|8149.54|8141.27|8141.27|0
1620804600000|2021-05-12 07:30:00|8144.02|8144.02|8157.14|8157.14|8157.14|8157.14|8141.45|8141.45|0
1620804900000|2021-05-12 07:35:00|8156.72|8156.72|8152.37|8152.37|8164.59|8164.59|8150.99|8150.99|0
1620805200000|2021-05-12 07:40:00|8151.74|8151.74|8155.42|8155.42|8158.18|8158.18|8148.99|8148.99|0
1620805500000|2021-05-12 07:45:00|8155.01|8155.01|8160.06|8160.06|8160.5|8160.5|8155.01|8155.01|0
1620805800000|2021-05-12 07:50:00|8158.68|8158.68|8163.92|8163.92|8165.6|8165.6|8158.68|8158.68|0
1620806100000|2021-05-12 07:55:00|8163.71|8163.71|8166.56|8166.56|8174.36|8174.36|8163.71|8163.71|0
1620806400000|2021-05-12 08:00:00|8166.15|8166.15|8164.39|8164.39|8166.89|8166.89|8160.48|8160.48|0
1620806700000|2021-05-12 08:05:00|8163.98|8163.98|8165.23|8165.23|8169.23|8169.23|8161.22|8161.22|0
1620807000000|2021-05-12 08:10:00|8164.41|8164.41|8168.68|8168.68|8173.69|8173.69|8161.94|8161.94|0
1620807300000|2021-05-12 08:15:00|8168.91|8168.91|8166.33|8166.33|8172.27|8172.27|8161.16|8161.16|0
1620807600000|2021-05-12 08:20:00|8166.45|8166.45|8173.22|8173.22|8173.22|8173.22|8166.45|8166.45|0
1620807900000|2021-05-12 08:25:00|8174.59|8174.59|8171.06|8171.06|8178.88|8178.88|8168.49|8168.49|0
1620808200000|2021-05-12 08:30:00|8171.68|8171.68|8166.78|8166.78|8174.85|8174.85|8158.32|8158.32|0
1620808500000|2021-05-12 08:35:00|8168.03|8168.03|8174.61|8174.61|8177.05|8177.05|8165.5|8165.5|0
1620808800000|2021-05-12 08:40:00|8175.99|8175.99|8159.09|8159.09|8178.75|8178.75|8157.72|8157.72|0
1620809100000|2021-05-12 08:45:00|8161.87|8161.87|8161.33|8161.33|8166.11|8166.11|8159.33|8159.33|0
1620809400000|2021-05-12 08:50:00|8160.71|8160.71|8156.49|8156.49|8164.6|8164.6|8153.3|8153.3|0
1620809700000|2021-05-12 08:55:00|8157.12|8157.12|8154.32|8154.32|8157.34|8157.34|8145.12|8145.12|0
1620810000000|2021-05-12 09:00:00|8153.69|8153.69|8155.45|8155.45|8158.55|8158.55|8153.69|8153.69|0
1620810300000|2021-05-12 09:05:00|8154.62|8154.62|8143.96|8143.96|8156.12|8156.12|8143.96|8143.96|0
1620810600000|2021-05-12 09:10:00|8142.58|8142.58|8137.28|8137.28|8142.58|8142.58|8136.54|8136.54|0
1620810900000|2021-05-12 09:15:00|8136.65|8136.65|8144.14|8144.14|8144.14|8144.14|8133.36|8133.36|0
1620811200000|2021-05-12 09:20:00|8145.51|8145.51|8132.61|8132.61|8146.14|8146.14|8129.99|8129.99|0
1620811500000|2021-05-12 09:25:00|8131.24|8131.24|8136.51|8136.51|8137.9|8137.9|8131.24|8131.24|0
1620811800000|2021-05-12 09:30:00|8137.89|8137.89|8109.65|8109.65|8138.72|8138.72|8107.77|8107.77|0
1620812100000|2021-05-12 09:35:00|8113.78|8113.78|8111.92|8111.92|8117.76|8117.76|8107.11|8107.11|0
1620812400000|2021-05-12 09:40:00|8112.75|8112.75|8115.35|8115.35|8115.35|8115.35|8105.57|8105.57|0
1620812700000|2021-05-12 09:45:00|8114.73|8114.73|8109.91|8109.91|8121.4|8121.4|8109.91|8109.91|0
1620813000000|2021-05-12 09:50:00|8110.02|8110.02|8127.67|8127.67|8127.67|8127.67|8108.64|8108.64|0
1620813300000|2021-05-12 09:55:00|8129.05|8129.05|8139.39|8139.39|8141.74|8141.74|8129.05|8129.05|0
1620813600000|2021-05-12 10:00:00|8138.02|8138.02|8134.4|8134.4|8138.02|8138.02|8130.17|8130.17|0
1620813900000|2021-05-12 10:05:00|8134.17|8134.17|8129.6|8129.6|8135.43|8135.43|8128.96|8128.96|0
1620814200000|2021-05-12 10:10:00|8132.02|8132.02|8128.26|8128.26|8133.91|8133.91|8128.26|8128.26|0
1620814500000|2021-05-12 10:15:00|8128.38|8128.38|8136.36|8136.36|8136.99|8136.99|8128.38|8128.38|0
1620814800000|2021-05-12 10:20:00|8134.69|8134.69|8124.91|8124.91|8134.81|8134.81|8124.5|8124.5|0
1620815100000|2021-05-12 10:25:00|8123.66|8123.66|8125.69|8125.69|8125.89|8125.89|8122.73|8122.73|0
1620815400000|2021-05-12 10:30:00|8125.48|8125.48|8129.88|8129.88|8129.88|8129.88|8125.48|8125.48|0
1620815700000|2021-05-12 10:35:00|8130|8130|8134.27|8134.27|8137.02|8137.02|8130|8130|0
1620816000000|2021-05-12 10:40:00|8132.89|8132.89|8129.81|8129.81|8136.98|8136.98|8129.81|8129.81|0
1620816300000|2021-05-12 10:45:00|8128.43|8128.43|8122.55|8122.55|8128.43|8128.43|8115.18|8115.18|0
1620816600000|2021-05-12 10:50:00|8123.93|8123.93|8104.68|8104.68|8126.69|8126.69|8104.05|8104.05|0
1620816900000|2021-05-12 10:55:00|8105.09|8105.09|8096.89|8096.89|8106.47|8106.47|8092.1|8092.1|0
1620817200000|2021-05-12 11:00:00|8097.71|8097.71|8101.71|8101.71|8104.07|8104.07|8096.89|8096.89|0
1620817500000|2021-05-12 11:05:00|8102.67|8102.67|8102.58|8102.58|8107.19|8107.19|8099.48|8099.48|0
1620817800000|2021-05-12 11:10:00|8103.83|8103.83|8107|8107|8109.04|8109.04|8103.83|8103.83|0
1620818100000|2021-05-12 11:15:00|8109.76|8109.76|8109.39|8109.39|8115.01|8115.01|8100.55|8100.55|0
1620818400000|2021-05-12 11:20:00|8108.97|8108.97|8116.31|8116.31|8116.31|8116.31|8108.35|8108.35|0
1620818700000|2021-05-12 11:25:00|8117.14|8117.14|8117.87|8117.87|8123.16|8123.16|8116.72|8116.72|0
1620819000000|2021-05-12 11:30:00|8118.5|8118.5|8124.49|8124.49|8124.82|8124.82|8118.5|8118.5|0
1620819300000|2021-05-12 11:35:00|8124.38|8124.38|8124.49|8124.49|8127.47|8127.47|8124.38|8124.38|0
1620819600000|2021-05-12 11:40:00|8123.86|8123.86|8126.17|8126.17|8126.8|8126.8|8121.21|8121.21|0
1620819900000|2021-05-12 11:45:00|8127.55|8127.55|8129.02|8129.02|8129.66|8129.66|8127.55|8127.55|0
1620820200000|2021-05-12 11:50:00|8127.64|8127.64|8128.28|8128.28|8130.39|8130.39|8127.64|8127.64|0
1620820500000|2021-05-12 11:55:00|8127.87|8127.87|8122.47|8122.47|8131.55|8131.55|8121.94|8121.94|0
1620820800000|2021-05-12 12:00:00|8121.09|8121.09|8129.31|8129.31|8129.31|8129.31|8120.97|8120.97|0
1620821100000|2021-05-12 12:05:00|8129.72|8129.72|8121.79|8121.79|8129.72|8129.72|8120.03|8120.03|0
1620821400000|2021-05-12 12:10:00|8121.9|8121.9|8126.57|8126.57|8126.57|8126.57|8121.9|8121.9|0
1620821700000|2021-05-12 12:15:00|8127.19|8127.19|8113.8|8113.8|8129.67|8129.67|8113.8|8113.8|0
1620822000000|2021-05-12 12:20:00|8113.92|8113.92|8115.5|8115.5|8116.54|8116.54|8113.92|8113.92|0
1620822300000|2021-05-12 12:25:00|8115.62|8115.62|8104.61|8104.61|8116.89|8116.89|8104.61|8104.61|0
1620822600000|2021-05-12 12:30:00|8103.23|8103.23|8109.66|8109.66|8111.88|8111.88|8071.36|8071.36|0
1620822900000|2021-05-12 12:35:00|8109.78|8109.78|8132.13|8132.13|8132.24|8132.24|8109.78|8109.78|0
1620823200000|2021-05-12 12:40:00|8132.02|8132.02|8143.8|8143.8|8148.57|8148.57|8130.64|8130.64|0
1620823500000|2021-05-12 12:45:00|8144.22|8144.22|8137.08|8137.08|8144.22|8144.22|8137.08|8137.08|0
1620823800000|2021-05-12 12:50:00|8135.7|8135.7|8142.16|8142.16|8151.64|8151.64|8135.7|8135.7|0
1620824100000|2021-05-12 12:55:00|8142.57|8142.57|8142.26|8142.26|8142.99|8142.99|8131.1|8131.1|0
1620824400000|2021-05-12 13:00:00|8142.37|8142.37|8148.99|8148.99|8148.99|8148.99|8140.16|8140.16|0
1620824700000|2021-05-12 13:05:00|8148.36|8148.36|8149.25|8149.25|8154.47|8154.47|8146.99|8146.99|0
1620825000000|2021-05-12 13:10:00|8150.62|8150.62|8148.85|8148.85|8150.85|8150.85|8144.64|8144.64|0
1620825300000|2021-05-12 13:15:00|8150.23|8150.23|8140.92|8140.92|8151.68|8151.68|8138.83|8138.83|0
1620825600000|2021-05-12 13:20:00|8139.54|8139.54|8133.37|8133.37|8139.54|8139.54|8131.25|8131.25|0
1620825900000|2021-05-12 13:25:00|8136.12|8136.12|8145.13|8145.13|8146.28|8146.28|8136.12|8136.12|0
1620826200000|2021-05-12 13:30:00|8145.96|8145.96|8170.92|8170.92|8175.17|8175.17|8145.96|8145.96|0
1620826500000|2021-05-12 13:35:00|8171.55|8171.55|8169.17|8169.17|8184.58|8184.58|8169.17|8169.17|0
1620826800000|2021-05-12 13:40:00|8168.75|8168.75|8180.96|8180.96|8180.96|8180.96|8160.86|8160.86|0
1620827100000|2021-05-12 13:45:00|8183.72|8183.72|8186.7|8186.7|8197.3|8197.3|8182.74|8182.74|0
1620827400000|2021-05-12 13:50:00|8186.07|8186.07|8174.46|8174.46|8186.07|8186.07|8174.46|8174.46|0
1620827700000|2021-05-12 13:55:00|8174.88|8174.88|8163.84|8163.84|8174.88|8174.88|8163.84|8163.84|0
1620828000000|2021-05-12 14:00:00|8162.46|8162.46|8158.36|8158.36|8164.6|8164.6|8154.8|8154.8|0
1620828300000|2021-05-12 14:05:00|8158.24|8158.24|8174.79|8174.79|8174.79|8174.79|8158.24|8158.24|0
1620828600000|2021-05-12 14:10:00|8176.58|8176.58|8162.46|8162.46|8177.62|8177.62|8162.46|8162.46|0
1620828900000|2021-05-12 14:15:00|8163.84|8163.84|8166.34|8166.34|8170.04|8170.04|8163.54|8163.54|0
1620829200000|2021-05-12 14:20:00|8166.11|8166.11|8169.28|8169.28|8177.61|8177.61|8165.88|8165.88|0
1620829500000|2021-05-12 14:25:00|8168.65|8168.65|8154.25|8154.25|8168.92|8168.92|8154.25|8154.25|0
1620829800000|2021-05-12 14:30:00|8154.88|8154.88|8152.53|8152.53|8163.08|8163.08|8150.41|8150.41|0
1620830100000|2021-05-12 14:35:00|8153.16|8153.16|8170.53|8170.53|8171.47|8171.47|8153.16|8153.16|0
1620830400000|2021-05-12 14:40:00|8172.54|8172.54|8166.53|8166.53|8173.91|8173.91|8166.35|8166.35|0
1620830700000|2021-05-12 14:45:00|8166.12|8166.12|8163.87|8163.87|8171.92|8171.92|8163.46|8163.46|0
1620831000000|2021-05-12 14:50:00|8161.97|8161.97|8168.25|8168.25|8171.15|8171.15|8161.97|8161.97|0
1620831300000|2021-05-12 14:55:00|8168.13|8168.13|8174.18|8174.18|8174.18|8174.18|8166.47|8166.47|0
1620831600000|2021-05-12 15:00:00|8173.83|8173.83|8183.33|8183.33|8183.33|8183.33|8172.46|8172.46|0
1620831900000|2021-05-12 15:05:00|8187.46|8187.46|8188.86|8188.86|8192.66|8192.66|8183.89|8183.89|0
1620832200000|2021-05-12 15:10:00|8187.49|8187.49|8185.98|8185.98|8187.49|8187.49|8174.98|8174.98|0
1620832500000|2021-05-12 15:15:00|8186.61|8186.61|8185.64|8185.64|8189.4|8189.4|8184.37|8184.37|0
1620832800000|2021-05-12 15:20:00|8184.26|8184.26|8177.42|8177.42|8185.64|8185.64|8177.42|8177.42|0
1620833100000|2021-05-12 15:25:00|8176.38|8176.38|8168.19|8168.19|8177.76|8177.76|8168.08|8168.08|0
1620890100000|2021-05-13 07:15:00|8034.45|8034.45|8035.84|8035.84|8037.47|8037.47|8013.68|8013.68|0
1620890400000|2021-05-13 07:20:00|8037.72|8037.72|8034.59|8034.59|8045.56|8045.56|8033.21|8033.21|0
1620890700000|2021-05-13 07:25:00|8031.83|8031.83|8043.76|8043.76|8043.76|8043.76|8028.09|8028.09|0
1620891000000|2021-05-13 07:30:00|8042.93|8042.93|8015.89|8015.89|8043.34|8043.34|8010.85|8010.85|0
1620891300000|2021-05-13 07:35:00|8015.27|8015.27|7991.99|7991.99|8018.46|8018.46|7984.38|7984.38|0
1620891600000|2021-05-13 07:40:00|7991.16|7991.16|7980.37|7980.37|7991.78|7991.78|7971.74|7971.74|0
1620891900000|2021-05-13 07:45:00|7975.5|7975.5|7969.41|7969.41|7981.28|7981.28|7969.41|7969.41|0
1620892200000|2021-05-13 07:50:00|7969.83|7969.83|7967.63|7967.63|7970.24|7970.24|7955.73|7955.73|0
1620892500000|2021-05-13 07:55:00|7966.25|7966.25|7963.58|7963.58|7975.44|7975.44|7961.16|7961.16|0
1620892800000|2021-05-13 08:00:00|7964.2|7964.2|7950.15|7950.15|7964.2|7964.2|7945.28|7945.28|0
1620893100000|2021-05-13 08:05:00|7948.77|7948.77|7948.06|7948.06|7959.67|7959.67|7947.65|7947.65|0
1620893400000|2021-05-13 08:10:00|7946.81|7946.81|7937.7|7937.7|7946.81|7946.81|7930.65|7930.65|0
1620893700000|2021-05-13 08:15:00|7938.33|7938.33|7917.27|7917.27|7942.9|7942.9|7917.27|7917.27|0
1620894000000|2021-05-13 08:20:00|7916.86|7916.86|7942.74|7942.74|7942.74|7942.74|7916.45|7916.45|0
1620894300000|2021-05-13 08:25:00|7942.33|7942.33|7917.87|7917.87|7942.33|7942.33|7914.28|7914.28|0
1620894600000|2021-05-13 08:30:00|7917.25|7917.25|7828.1|7828.1|7917.8|7917.8|7825.76|7825.76|0
1620894900000|2021-05-13 08:35:00|7828.56|7828.56|7864.66|7864.66|7864.66|7864.66|7828.21|7828.21|0
1620895200000|2021-05-13 08:40:00|7865.29|7865.29|7851.98|7851.98|7865.29|7865.29|7842.89|7842.89|0
1620895500000|2021-05-13 08:45:00|7853.36|7853.36|7838.85|7838.85|7857.87|7857.87|7838.85|7838.85|0
1620895800000|2021-05-13 08:50:00|7833.67|7833.67|7831.95|7831.95|7839.3|7839.3|7831.03|7831.03|0
1620896100000|2021-05-13 08:55:00|7830.57|7830.57|7831.54|7831.54|7831.54|7831.54|7828.67|7828.67|0
1620896400000|2021-05-13 09:00:00|7834.29|7834.29|7830.28|7830.28|7834.41|7834.41|7830.28|7830.28|0
1620896700000|2021-05-13 09:05:00|7829.65|7829.65|7823.91|7823.91|7829.65|7829.65|7820|7820|0
1620897000000|2021-05-13 09:10:00|7821.15|7821.15|7819.78|7819.78|7823.91|7823.91|7818.4|7818.4|0
1620897300000|2021-05-13 09:15:00|7818.4|7818.4|7792.51|7792.51|7819.78|7819.78|7784.69|7784.69|0
1620897600000|2021-05-13 09:20:00|7796.65|7796.65|7780.67|7780.67|7796.87|7796.87|7780.56|7780.56|0
1620897900000|2021-05-13 09:25:00|7780.04|7780.04|7793.82|7793.82|7794.45|7794.45|7780.04|7780.04|0
1620898200000|2021-05-13 09:30:00|7793.71|7793.71|7793.71|7793.71|7795.09|7795.09|7793.71|7793.71|0
1620898500000|2021-05-13 09:35:00|7795.09|7795.09|7798.34|7798.34|7799.09|7799.09|7795.09|7795.09|0
1620898800000|2021-05-13 09:40:00|7799.16|7799.16|7796.75|7796.75|7803.3|7803.3|7790.82|7790.82|0
1620899100000|2021-05-13 09:45:00|7795.37|7795.37|7795.98|7795.98|7796|7796|7794.73|7794.73|0
1620899400000|2021-05-13 09:50:00|7796.39|7796.39|7802.83|7802.83|7803.66|7803.66|7794.05|7794.05|0
1620899700000|2021-05-13 09:55:00|7800.08|7800.08|7802.83|7802.83|7802.83|7802.83|7798.48|7798.48|0
1620900000000|2021-05-13 10:00:00|7802.21|7802.21|7801.87|7801.87|7802.21|7802.21|7801.87|7801.87|0
1620900300000|2021-05-13 10:05:00|7801.46|7801.46|7796.06|7796.06|7802.83|7802.83|7796.06|7796.06|0
1620900600000|2021-05-13 10:10:00|7791.93|7791.93|7788.62|7788.62|7792.75|7792.75|7788.62|7788.62|0
1620900900000|2021-05-13 10:15:00|7788.96|7788.96|7790.97|7790.97|7790.97|7790.97|7788.96|7788.96|0
1620901200000|2021-05-13 10:20:00|7788.21|7788.21|7798.67|7798.67|7798.67|7798.67|7788.21|7788.21|0
1620901500000|2021-05-13 10:25:00|7800.05|7800.05|7810.6|7810.6|7811.22|7811.22|7800.05|7800.05|0
1620901800000|2021-05-13 10:30:00|7811.98|7811.98|7815.77|7815.77|7822.11|7822.11|7811.98|7811.98|0
1620902100000|2021-05-13 10:35:00|7815.35|7815.35|7814.62|7814.62|7823.3|7823.3|7812.72|7812.72|0
1620902400000|2021-05-13 10:40:00|7811.86|7811.86|7799.06|7799.06|7811.86|7811.86|7794.51|7794.51|0
1620902700000|2021-05-13 10:45:00|7796.3|7796.3|7795.75|7795.75|7800.44|7800.44|7794.92|7794.92|0
1620903000000|2021-05-13 10:50:00|7804.02|7804.02|7797.76|7797.76|7804.02|7804.02|7795.75|7795.75|0
1620903300000|2021-05-13 10:55:00|7839.7|7839.7|7839.29|7839.29|7839.7|7839.7|7839.29|7839.29|0
1620903900000|2021-05-13 11:05:00|7839.91|7839.91|7838.25|7838.25|7839.91|7839.91|7836.87|7836.87|0
1620904500000|2021-05-13 11:15:00|7841|7841|7839.63|7839.63|7841|7841|7839.63|7839.63|0
1620904800000|2021-05-13 11:20:00|7839.4|7839.4|7836.23|7836.23|7839.4|7839.4|7836.23|7836.23|0
1620905100000|2021-05-13 11:25:00|7835.81|7835.81|7835.06|7835.06|7835.81|7835.81|7833.81|7833.81|0
1620905400000|2021-05-13 11:30:00|7866.75|7866.75|7875.09|7875.09|7875.09|7875.09|7866.75|7866.75|0
1620905700000|2021-05-13 11:35:00|7875.5|7875.5|7882.16|7882.16|7884.91|7884.91|7875.5|7875.5|0
1620906000000|2021-05-13 11:40:00|7881.74|7881.74|7875.12|7875.12|7884.37|7884.37|7875|7875|0
1620906300000|2021-05-13 11:45:00|7872.37|7872.37|7872.69|7872.69|7872.69|7872.69|7866.43|7866.43|0
1620906600000|2021-05-13 11:50:00|7872.58|7872.58|7874.63|7874.63|7876.6|7876.6|7872.58|7872.58|0
1620906900000|2021-05-13 11:55:00|7875.89|7875.89|7888.49|7888.49|7889.81|7889.81|7875.89|7875.89|0
1620907200000|2021-05-13 12:00:00|7888.7|7888.7|7897.59|7897.59|7897.59|7897.59|7886.29|7886.29|0
1620907500000|2021-05-13 12:05:00|7896.96|7896.96|7909.34|7909.34|7912.1|7912.1|7894.54|7894.54|0
1620907800000|2021-05-13 12:10:00|7907.96|7907.96|7900.26|7900.26|7907.96|7907.96|7897.17|7897.17|0
1620908100000|2021-05-13 12:15:00|7900.04|7900.04|7902.57|7902.57|7905.42|7905.42|7896.55|7896.55|0
1620908400000|2021-05-13 12:20:00|7903.95|7903.95|7917.93|7917.93|7928.91|7928.91|7901.54|7901.54|0
1620908700000|2021-05-13 12:25:00|7917.1|7917.1|7920.72|7920.72|7925.96|7925.96|7916.98|7916.98|0
1620909000000|2021-05-13 12:30:00|7920.5|7920.5|7916.51|7916.51|7950.71|7950.71|7916.51|7916.51|0
1620909300000|2021-05-13 12:35:00|7915.14|7915.14|7899.11|7899.11|7917.53|7917.53|7898.28|7898.28|0
1620909600000|2021-05-13 12:40:00|7898.7|7898.7|7919.73|7919.73|7919.73|7919.73|7895.72|7895.72|0
1620909900000|2021-05-13 12:45:00|7921.1|7921.1|7920.31|7920.31|7929.47|7929.47|7916.06|7916.06|0
1620910200000|2021-05-13 12:50:00|7923.07|7923.07|7910.59|7910.59|7923.07|7923.07|7908.06|7908.06|0
1620910500000|2021-05-13 12:55:00|7909.22|7909.22|7906.74|7906.74|7915.01|7915.01|7905.99|7905.99|0
1620910800000|2021-05-13 13:00:00|7907.15|7907.15|7910|7910|7917.21|7917.21|7907.15|7907.15|0
1620911100000|2021-05-13 13:05:00|7910.63|7910.63|7938.52|7938.52|7938.52|7938.52|7910.63|7910.63|0
1620911400000|2021-05-13 13:10:00|7939.9|7939.9|7917.45|7917.45|7941.41|7941.41|7916.7|7916.7|0
1620911700000|2021-05-13 13:15:00|7918.08|7918.08|7912.6|7912.6|7918.08|7918.08|7911.28|7911.28|0
1620912000000|2021-05-13 13:20:00|7911.23|7911.23|7916.82|7916.82|7916.82|7916.82|7908.19|7908.19|0
1620912300000|2021-05-13 13:25:00|7916.93|7916.93|7919.34|7919.34|7930|7930|7914.9|7914.9|0
1620912600000|2021-05-13 13:30:00|7919.11|7919.11|7952.45|7952.45|7952.86|7952.86|7910.66|7910.66|0
1620912900000|2021-05-13 13:35:00|7953.08|7953.08|7949.67|7949.67|7956.97|7956.97|7943.15|7943.15|0
1620913200000|2021-05-13 13:40:00|7950.92|7950.92|7938.27|7938.27|7958.1|7958.1|7937.64|7937.64|0
1620913500000|2021-05-13 13:45:00|7939.52|7939.52|7945.25|7945.25|7954.84|7954.84|7938.14|7938.14|0
1620913800000|2021-05-13 13:50:00|7946.63|7946.63|7971.96|7971.96|7973.86|7973.86|7946.63|7946.63|0
1620914100000|2021-05-13 13:55:00|7972.58|7972.58|7980.02|7980.02|7986.87|7986.87|7970.91|7970.91|0
1620914400000|2021-05-13 14:00:00|7979.61|7979.61|7998.41|7998.41|8003.35|8003.35|7979.61|7979.61|0
1620914700000|2021-05-13 14:05:00|7995.66|7995.66|7985.94|7985.94|8005.69|8005.69|7985.94|7985.94|0
1620915000000|2021-05-13 14:10:00|7987.32|7987.32|8000.21|8000.21|8002.4|8002.4|7985.14|7985.14|0
1620915300000|2021-05-13 14:15:00|7998.83|7998.83|7988.47|7988.47|8007.27|8007.27|7988.47|7988.47|0
1620915600000|2021-05-13 14:20:00|7987.64|7987.64|8007.08|8007.08|8008|8008|7982.65|7982.65|0
1620915900000|2021-05-13 14:25:00|8004.32|8004.32|8006.92|8006.92|8006.92|8006.92|7995.5|7995.5|0
1620916200000|2021-05-13 14:30:00|8008.3|8008.3|8008.22|8008.22|8016.63|8016.63|8005.85|8005.85|0
1620916500000|2021-05-13 14:35:00|8008.33|8008.33|8019.02|8019.02|8026.85|8026.85|8008.33|8008.33|0
1620916800000|2021-05-13 14:40:00|8020.4|8020.4|8024.61|8024.61|8027.85|8027.85|8020.4|8020.4|0
1620917100000|2021-05-13 14:45:00|8023.36|8023.36|8020.45|8020.45|8026.36|8026.36|8015.78|8015.78|0
1620917400000|2021-05-13 14:50:00|8021.07|8021.07|8026.96|8026.96|8027.58|8027.58|8017.15|8017.15|0
1620917700000|2021-05-13 14:55:00|8027.37|8027.37|8029.08|8029.08|8038.27|8038.27|8027.37|8027.37|0
1620918000000|2021-05-13 15:00:00|8029.2|8029.2|8021.37|8021.37|8035.01|8035.01|8021.37|8021.37|0
1620918300000|2021-05-13 15:05:00|8020.74|8020.74|8011.2|8011.2|8020.74|8020.74|8010.72|8010.72|0
1620918600000|2021-05-13 15:10:00|8010.78|8010.78|8010.41|8010.41|8016.15|8016.15|8009.74|8009.74|0
1620918900000|2021-05-13 15:15:00|8009.03|8009.03|8019.27|8019.27|8022.54|8022.54|8005.78|8005.78|0
1620919200000|2021-05-13 15:20:00|8018.85|8018.85|8012.3|8012.3|8020.11|8020.11|8007.12|8007.12|0
1620919500000|2021-05-13 15:25:00|8011.67|8011.67|7986.92|7986.92|8012.08|8012.08|7986.92|7986.92|0
1620976500000|2021-05-14 07:15:00|8112.29|8112.29|8133.98|8133.98|8135.36|8135.36|8111.28|8111.28|0
1620976800000|2021-05-14 07:20:00|8133.86|8133.86|8112.74|8112.74|8138.82|8138.82|8112.24|8112.24|0
1620977100000|2021-05-14 07:25:00|8113.99|8113.99|8099.96|8099.96|8116.2|8116.2|8094.48|8094.48|0
1620977400000|2021-05-14 07:30:00|8100.07|8100.07|8083.89|8083.89|8100.7|8100.7|8082.51|8082.51|0
1620977700000|2021-05-14 07:35:00|8082.51|8082.51|8088.19|8088.19|8088.19|8088.19|8079.26|8079.26|0
1620978000000|2021-05-14 07:40:00|8089.56|8089.56|8080.02|8080.02|8091.64|8091.64|8080.02|8080.02|0
1620978300000|2021-05-14 07:45:00|8079.91|8079.91|8088.57|8088.57|8088.57|8088.57|8072.95|8072.95|0
1620978600000|2021-05-14 07:50:00|8089.82|8089.82|8084.97|8084.97|8091.61|8091.61|8081.51|8081.51|0
1620978900000|2021-05-14 07:55:00|8084.35|8084.35|8091.37|8091.37|8096.43|8096.43|8083.93|8083.93|0
1620979200000|2021-05-14 08:00:00|8090.54|8090.54|8092.72|8092.72|8094.39|8094.39|8087.47|8087.47|0
1620979500000|2021-05-14 08:05:00|8093.35|8093.35|8083.38|8083.38|8093.73|8093.73|8082.63|8082.63|0
1620979800000|2021-05-14 08:10:00|8083.79|8083.79|8075.39|8075.39|8087.4|8087.4|8075.31|8075.31|0
1620980100000|2021-05-14 08:15:00|8074.98|8074.98|8083.08|8083.08|8083.71|8083.71|8074.98|8074.98|0
1620980400000|2021-05-14 08:20:00|8084.32|8084.32|8089.28|8089.28|8095.41|8095.41|8084.32|8084.32|0
1620980700000|2021-05-14 08:25:00|8088.65|8088.65|8079.11|8079.11|8089.16|8089.16|8076.36|8076.36|0
1620981000000|2021-05-14 08:30:00|8080.49|8080.49|8092.63|8092.63|8095.26|8095.26|8079.87|8079.87|0
1620981300000|2021-05-14 08:35:00|8093.26|8093.26|8103.14|8103.14|8103.14|8103.14|8093.26|8093.26|0
1620981600000|2021-05-14 08:40:00|8103.25|8103.25|8096.77|8096.77|8105.03|8105.03|8096.77|8096.77|0
1620981900000|2021-05-14 08:45:00|8095.95|8095.95|8091.64|8091.64|8096.57|8096.57|8089.28|8089.28|0
1620982200000|2021-05-14 08:50:00|8091.53|8091.53|8093.83|8093.83|8100.72|8100.72|8091.53|8091.53|0
1620982500000|2021-05-14 08:55:00|8092.58|8092.58|8082.86|8082.86|8092.58|8092.58|8082.23|8082.23|0
1620982800000|2021-05-14 09:00:00|8083.27|8083.27|8089.72|8089.72|8091.51|8091.51|8082.86|8082.86|0
1620983100000|2021-05-14 09:05:00|8088.68|8088.68|8094.1|8094.1|8094.87|8094.87|8086.04|8086.04|0
1620983400000|2021-05-14 09:10:00|8096.72|8096.72|8083.24|8083.24|8097.97|8097.97|8083.24|8083.24|0
1620983700000|2021-05-14 09:15:00|8082.2|8082.2|8091.92|8091.92|8093.23|8093.23|8080.6|8080.6|0
1620984000000|2021-05-14 09:20:00|8091.3|8091.3|8093.58|8093.58|8096.75|8096.75|8090.01|8090.01|0
1620984300000|2021-05-14 09:25:00|8092.96|8092.96|8084.69|8084.69|8093.58|8093.58|8084.69|8084.69|0
1620984600000|2021-05-14 09:30:00|8086.07|8086.07|8087.14|8087.14|8090.81|8090.81|8086.07|8086.07|0
1620984900000|2021-05-14 09:35:00|8087.77|8087.77|8083.61|8083.61|8087.77|8087.77|8080.81|8080.81|0
1620985200000|2021-05-14 09:40:00|8083.19|8083.19|8094.31|8094.31|8094.31|8094.31|8083.19|8083.19|0
1620985500000|2021-05-14 09:45:00|8093.69|8093.69|8097.92|8097.92|8098.33|8098.33|8091.79|8091.79|0
1620985800000|2021-05-14 09:50:00|8099.3|8099.3|8093.48|8093.48|8099.41|8099.41|8092.23|8092.23|0
1620986100000|2021-05-14 09:55:00|8096.24|8096.24|8093.36|8093.36|8096.24|8096.24|8091.98|8091.98|0
1620986400000|2021-05-14 10:00:00|8093.77|8093.77|8090.48|8090.48|8094.4|8094.4|8087.84|8087.84|0
1620986700000|2021-05-14 10:05:00|8089.74|8089.74|8085.32|8085.32|8089.74|8089.74|8085.32|8085.32|0
1620987000000|2021-05-14 10:10:00|8085.95|8085.95|8090.17|8090.17|8093.77|8093.77|8085.95|8085.95|0
1620987300000|2021-05-14 10:15:00|8091.43|8091.43|8092.28|8092.28|8093.65|8093.65|8089.01|8089.01|0
1620987600000|2021-05-14 10:20:00|8091.54|8091.54|8092.15|8092.15|8092.15|8092.15|8090.08|8090.08|0
1620987900000|2021-05-14 10:25:00|8092.26|8092.26|8110.8|8110.8|8113.55|8113.55|8090.89|8090.89|0
1620988200000|2021-05-14 10:30:00|8111.63|8111.63|8115.2|8115.2|8117.21|8117.21|8109.62|8109.62|0
1620988500000|2021-05-14 10:35:00|8117.95|8117.95|8110.33|8110.33|8117.95|8117.95|8110.33|8110.33|0
1620988800000|2021-05-14 10:40:00|8110.95|8110.95|8114.29|8114.29|8119.33|8119.33|8110.95|8110.95|0
1620989100000|2021-05-14 10:45:00|8113.47|8113.47|8123.27|8123.27|8123.27|8123.27|8110.71|8110.71|0
1620989400000|2021-05-14 10:50:00|8123.39|8123.39|8137.54|8137.54|8137.54|8137.54|8123.39|8123.39|0
1620989700000|2021-05-14 10:55:00|8137.42|8137.42|8126.71|8126.71|8138.05|8138.05|8125.1|8125.1|0
1620990000000|2021-05-14 11:00:00|8125.33|8125.33|8125.96|8125.96|8126.08|8126.08|8123.32|8123.32|0
1620990300000|2021-05-14 11:05:00|8126.18|8126.18|8123.41|8123.41|8128.8|8128.8|8123.34|8123.34|0
1620990600000|2021-05-14 11:10:00|8122.37|8122.37|8125.96|8125.96|8125.96|8125.96|8120.58|8120.58|0
1620990900000|2021-05-14 11:15:00|8124.58|8124.58|8126.49|8126.49|8126.49|8126.49|8123.45|8123.45|0
1620991200000|2021-05-14 11:20:00|8125.11|8125.11|8126.68|8126.68|8130.14|8130.14|8125.11|8125.11|0
1620991500000|2021-05-14 11:25:00|8128.06|8128.06|8127.63|8127.63|8130.81|8130.81|8124.9|8124.9|0
1620991800000|2021-05-14 11:30:00|8127.21|8127.21|8118.77|8118.77|8127.21|8127.21|8115.11|8115.11|0
1620992100000|2021-05-14 11:35:00|8117.39|8117.39|8125.36|8125.36|8128.94|8128.94|8117.39|8117.39|0
1620992400000|2021-05-14 11:40:00|8124.12|8124.12|8128.61|8128.61|8128.61|8128.61|8123.49|8123.49|0
1620992700000|2021-05-14 11:45:00|8127.24|8127.24|8122.92|8122.92|8127.24|8127.24|8122.53|8122.53|0
1620993000000|2021-05-14 11:50:00|8122.51|8122.51|8128.65|8128.65|8128.65|8128.65|8121.13|8121.13|0
1620993300000|2021-05-14 11:55:00|8128.02|8128.02|8131.62|8131.62|8131.62|8131.62|8128.02|8128.02|0
1620993600000|2021-05-14 12:00:00|8130.99|8130.99|8139.14|8139.14|8139.14|8139.14|8130.37|8130.37|0
1620993900000|2021-05-14 12:05:00|8138.72|8138.72|8140.68|8140.68|8140.68|8140.68|8136.71|8136.71|0
1620994200000|2021-05-14 12:10:00|8140.05|8140.05|8146.21|8146.21|8146.21|8146.21|8135.9|8135.9|0
1620994500000|2021-05-14 12:15:00|8145.58|8145.58|8152.35|8152.35|8152.97|8152.97|8145.58|8145.58|0
1620994800000|2021-05-14 12:20:00|8151.93|8151.93|8141.25|8141.25|8154.22|8154.22|8141.25|8141.25|0
1620995100000|2021-05-14 12:25:00|8139.87|8139.87|8140.08|8140.08|8141.99|8141.99|8138.49|8138.49|0
1620995400000|2021-05-14 12:30:00|8139.25|8139.25|8139.26|8139.26|8141.56|8141.56|8135.25|8135.25|0
1620995700000|2021-05-14 12:35:00|8139.89|8139.89|8144.65|8144.65|8144.65|8144.65|8139.89|8139.89|0
1620996000000|2021-05-14 12:40:00|8146.02|8146.02|8154.01|8154.01|8155.46|8155.46|8146.02|8146.02|0
1620996300000|2021-05-14 12:45:00|8156.76|8156.76|8150.04|8150.04|8158.89|8158.89|8150.04|8150.04|0
1620996600000|2021-05-14 12:50:00|8149.93|8149.93|8153.6|8153.6|8156.35|8156.35|8149.93|8149.93|0
1620996900000|2021-05-14 12:55:00|8153.18|8153.18|8152.74|8152.74|8157.63|8157.63|8152.56|8152.56|0
1620997200000|2021-05-14 13:00:00|8151.36|8151.36|8153.79|8153.79|8158.03|8158.03|8151.36|8151.36|0
1620997500000|2021-05-14 13:05:00|8153.16|8153.16|8157.55|8157.55|8161.9|8161.9|8151.58|8151.58|0
1620997800000|2021-05-14 13:10:00|8158.93|8158.93|8157.56|8157.56|8160.19|8160.19|8154.81|8154.81|0
1620998100000|2021-05-14 13:15:00|8156.18|8156.18|8142.55|8142.55|8156.18|8156.18|8142.55|8142.55|0
1620998400000|2021-05-14 13:20:00|8143.93|8143.93|8154.76|8154.76|8154.76|8154.76|8143.93|8143.93|0
1620998700000|2021-05-14 13:25:00|8156.13|8156.13|8157.48|8157.48|8165.94|8165.94|8156.13|8156.13|0
1620999000000|2021-05-14 13:30:00|8156.1|8156.1|8153.81|8153.81|8173.96|8173.96|8153.39|8153.39|0
1620999300000|2021-05-14 13:35:00|8155.18|8155.18|8155.12|8155.12|8166.67|8166.67|8152.36|8152.36|0
1620999600000|2021-05-14 13:40:00|8153.74|8153.74|8156.15|8156.15|8159.94|8159.94|8149.32|8149.32|0
1620999900000|2021-05-14 13:45:00|8156.56|8156.56|8156.64|8156.64|8160.14|8160.14|8156.56|8156.56|0
1621000200000|2021-05-14 13:50:00|8158.02|8158.02|8167.82|8167.82|8173.61|8173.61|8156.64|8156.64|0
1621000500000|2021-05-14 13:55:00|8170.58|8170.58|8179.77|8179.77|8179.77|8179.77|8170.58|8170.58|0
1621000800000|2021-05-14 14:00:00|8182.94|8182.94|8173.46|8173.46|8183.57|8183.57|8169.78|8169.78|0
1621001100000|2021-05-14 14:05:00|8173.87|8173.87|8171.68|8171.68|8178.52|8178.52|8169.89|8169.89|0
1621001400000|2021-05-14 14:10:00|8172.31|8172.31|8171.18|8171.18|8176.32|8176.32|8170.96|8170.96|0
1621001700000|2021-05-14 14:15:00|8169.81|8169.81|8161.35|8161.35|8169.81|8169.81|8158.7|8158.7|0
1621002000000|2021-05-14 14:20:00|8161.98|8161.98|8174.39|8174.39|8174.39|8174.39|8161.56|8161.56|0
1621002300000|2021-05-14 14:25:00|8174.29|8174.29|8167.19|8167.19|8182.12|8182.12|8167.19|8167.19|0
1621002600000|2021-05-14 14:30:00|8167.6|8167.6|8172.58|8172.58|8176.16|8176.16|8166.98|8166.98|0
1621002900000|2021-05-14 14:35:00|8173.2|8173.2|8163.7|8163.7|8178.37|8178.37|8162.02|8162.02|0
1621003200000|2021-05-14 14:40:00|8162.32|8162.32|8164.52|8164.52|8168.65|8168.65|8162.32|8162.32|0
1621003500000|2021-05-14 14:45:00|8164.93|8164.93|8165.16|8165.16|8167.46|8167.46|8162.51|8162.51|0
1621003800000|2021-05-14 14:50:00|8166.54|8166.54|8163.61|8163.61|8167.06|8167.06|8161.26|8161.26|0
1621004100000|2021-05-14 14:55:00|8163.72|8163.72|8162.36|8162.36|8163.74|8163.74|8159.28|8159.28|0
1621004400000|2021-05-14 15:00:00|8161.73|8161.73|8156.89|8156.89|8161.85|8161.85|8153.28|8153.28|0
1621004700000|2021-05-14 15:05:00|8157.3|8157.3|8166.61|8166.61|8169.78|8169.78|8156.89|8156.89|0
1621005000000|2021-05-14 15:10:00|8168.4|8168.4|8169.31|8169.31|8172.37|8172.37|8168.36|8168.36|0
1621005300000|2021-05-14 15:15:00|8170.14|8170.14|8180.57|8180.57|8180.68|8180.68|8170.14|8170.14|0
1621005600000|2021-05-14 15:20:00|8180.89|8180.89|8176.79|8176.79|8180.89|8180.89|8173.85|8173.85|0
1621005900000|2021-05-14 15:25:00|8177.21|8177.21|8175.75|8175.75|8178.7|8178.7|8172.46|8172.46|0
1621235700000|2021-05-17 07:15:00|8231.61|8231.61|8227.57|8227.57|8239.14|8239.14|8226.23|8226.23|0
1621236000000|2021-05-17 07:20:00|8227.15|8227.15|8216.3|8216.3|8227.15|8227.15|8212.17|8212.17|0
1621236300000|2021-05-17 07:25:00|8216.53|8216.53|8208.04|8208.04|8216.53|8216.53|8204.2|8204.2|0
1621236600000|2021-05-17 07:30:00|8207.93|8207.93|8206.92|8206.92|8209.67|8209.67|8199.79|8199.79|0
1621236900000|2021-05-17 07:35:00|8208.29|8208.29|8217.27|8217.27|8224.47|8224.47|8208.29|8208.29|0
1621237200000|2021-05-17 07:40:00|8216.64|8216.64|8197.19|8197.19|8216.64|8216.64|8192.02|8192.02|0
1621237500000|2021-05-17 07:45:00|8196.98|8196.98|8183.95|8183.95|8196.98|8196.98|8182.46|8182.46|0
1621237800000|2021-05-17 07:50:00|8181.2|8181.2|8180.18|8180.18|8190.49|8190.49|8177.53|8177.53|0
1621238100000|2021-05-17 07:55:00|8181.63|8181.63|8190.92|8190.92|8191.85|8191.85|8181.63|8181.63|0
1621238400000|2021-05-17 08:00:00|8191.34|8191.34|8193.54|8193.54|8199.97|8199.97|8189.96|8189.96|0
1621238700000|2021-05-17 08:05:00|8193.96|8193.96|8190.94|8190.94|8193.96|8193.96|8188.61|8188.61|0
1621239000000|2021-05-17 08:10:00|8191.35|8191.35|8187.08|8187.08|8193.36|8193.36|8185|8185|0
1621239300000|2021-05-17 08:15:00|8185.7|8185.7|8187.06|8187.06|8189.37|8189.37|8183.62|8183.62|0
1621239600000|2021-05-17 08:20:00|8188.44|8188.44|8186.65|8186.65|8190.44|8190.44|8186.65|8186.65|0
1621239900000|2021-05-17 08:25:00|8186.53|8186.53|8175.71|8175.71|8186.53|8186.53|8175.59|8175.59|0
1621240200000|2021-05-17 08:30:00|8176.33|8176.33|8177.81|8177.81|8181.81|8181.81|8176.33|8176.33|0
1621240500000|2021-05-17 08:35:00|8177.92|8177.92|8177.14|8177.14|8179.22|8179.22|8173.01|8173.01|0
1621240800000|2021-05-17 08:40:00|8177.97|8177.97|8177.83|8177.83|8178.8|8178.8|8177.42|8177.42|0
1621241100000|2021-05-17 08:45:00|8177.73|8177.73|8172.33|8172.33|8178.66|8178.66|8171.09|8171.09|0
1621241400000|2021-05-17 08:50:00|8175.09|8175.09|8175.65|8175.65|8177.66|8177.66|8174.46|8174.46|0
1621241700000|2021-05-17 08:55:00|8175.24|8175.24|8173.77|8173.77|8175.85|8175.85|8173.66|8173.66|0
1621242000000|2021-05-17 09:00:00|8172.39|8172.39|8178.1|8178.1|8178.1|8178.1|8168.18|8168.18|0
1621242300000|2021-05-17 09:05:00|8179.48|8179.48|8180.22|8180.22|8181.01|8181.01|8175.48|8175.48|0
1621242600000|2021-05-17 09:10:00|8180.63|8180.63|8176.81|8176.81|8182.07|8182.07|8176.4|8176.4|0
1621242900000|2021-05-17 09:15:00|8176.7|8176.7|8168.04|8168.04|8176.7|8176.7|8167.21|8167.21|0
1621243200000|2021-05-17 09:20:00|8166.66|8166.66|8159.25|8159.25|8167.07|8167.07|8158.64|8158.64|0
1621243500000|2021-05-17 09:25:00|8159.66|8159.66|8151.84|8151.84|8159.66|8159.66|8151.22|8151.22|0
1621243800000|2021-05-17 09:30:00|8151.43|8151.43|8142.77|8142.77|8151.43|8151.43|8140.12|8140.12|0
1621244100000|2021-05-17 09:35:00|8142.66|8142.66|8134.66|8134.66|8142.66|8142.66|8131.9|8131.9|0
1621244400000|2021-05-17 09:40:00|8135.07|8135.07|8141.92|8141.92|8146.99|8146.99|8135.07|8135.07|0
1621244700000|2021-05-17 09:45:00|8141.8|8141.8|8149.84|8149.84|8149.84|8149.84|8141.8|8141.8|0
1621245000000|2021-05-17 09:50:00|8149.21|8149.21|8139.05|8139.05|8149.21|8149.21|8138.94|8138.94|0
1621245300000|2021-05-17 09:55:00|8137.18|8137.18|8135.46|8135.46|8137.59|8137.59|8132.42|8132.42|0
1621245600000|2021-05-17 10:00:00|8135.05|8135.05|8129.57|8129.57|8136.6|8136.6|8128.12|8128.12|0
1621245900000|2021-05-17 10:05:00|8130.95|8130.95|8129.05|8129.05|8132.62|8132.62|8129.05|8129.05|0
1621246200000|2021-05-17 10:10:00|8127.67|8127.67|8129.91|8129.91|8134.33|8134.33|8126.29|8126.29|0
1621246500000|2021-05-17 10:15:00|8130.32|8130.32|8124.11|8124.11|8130.32|8130.32|8120.2|8120.2|0
1621246800000|2021-05-17 10:20:00|8124.53|8124.53|8118.28|8118.28|8126.13|8126.13|8118.28|8118.28|0
1621247100000|2021-05-17 10:25:00|8118.7|8118.7|8111.76|8111.76|8118.7|8118.7|8108.69|8108.69|0
1621247400000|2021-05-17 10:30:00|8110.51|8110.51|8107.88|8107.88|8111.98|8111.98|8105.56|8105.56|0
1621247700000|2021-05-17 10:35:00|8107.67|8107.67|8108.21|8108.21|8108.83|8108.83|8100.09|8100.09|0
1621248000000|2021-05-17 10:40:00|8108.62|8108.62|8111.04|8111.04|8112|8112|8108.62|8108.62|0
1621248300000|2021-05-17 10:45:00|8111.15|8111.15|8107.55|8107.55|8111.89|8111.89|8102.84|8102.84|0
1621248600000|2021-05-17 10:50:00|8106.93|8106.93|8101.35|8101.35|8106.93|8106.93|8099.97|8099.97|0
1621248900000|2021-05-17 10:55:00|8101.47|8101.47|8101.98|8101.98|8105.38|8105.38|8100.1|8100.1|0
1621249200000|2021-05-17 11:00:00|8102.39|8102.39|8096.8|8096.8|8102.39|8102.39|8096.8|8096.8|0
1621249500000|2021-05-17 11:05:00|8094.8|8094.8|8096.03|8096.03|8096.03|8096.03|8091.97|8091.97|0
1621249800000|2021-05-17 11:10:00|8095.62|8095.62|8099|8099|8099|8099|8095.62|8095.62|0
1621250100000|2021-05-17 11:15:00|8098.17|8098.17|8104.47|8104.47|8104.47|8104.47|8096.79|8096.79|0
1621250400000|2021-05-17 11:20:00|8103.64|8103.64|8098.07|8098.07|8105.9|8105.9|8098.07|8098.07|0
1621250700000|2021-05-17 11:25:00|8096.4|8096.4|8096.81|8096.81|8096.81|8096.81|8093.53|8093.53|0
1621251000000|2021-05-17 11:30:00|8095.44|8095.44|8098.89|8098.89|8098.89|8098.89|8095.44|8095.44|0
1621251300000|2021-05-17 11:35:00|8099.31|8099.31|8095.53|8095.53|8100.27|8100.27|8095.53|8095.53|0
1621251600000|2021-05-17 11:40:00|8095.76|8095.76|8090.84|8090.84|8096.18|8096.18|8088.38|8088.38|0
1621251900000|2021-05-17 11:45:00|8089.46|8089.46|8095.79|8095.79|8095.79|8095.79|8089.35|8089.35|0
1621252200000|2021-05-17 11:50:00|8097.17|8097.17|8100.01|8100.01|8100.63|8100.63|8097.17|8097.17|0
1621252500000|2021-05-17 11:55:00|8097.25|8097.25|8096.6|8096.6|8097.68|8097.68|8095.89|8095.89|0
1621252800000|2021-05-17 12:00:00|8095.36|8095.36|8101.26|8101.26|8101.26|8101.26|8095.36|8095.36|0
1621253100000|2021-05-17 12:05:00|8099.88|8099.88|8099.88|8099.88|8102|8102|8099.88|8099.88|0
1621253400000|2021-05-17 12:10:00|8101.26|8101.26|8090.18|8090.18|8101.26|8101.26|8088.06|8088.06|0
1621253700000|2021-05-17 12:15:00|8091.01|8091.01|8096.69|8096.69|8100.6|8100.6|8091.01|8091.01|0
1621254000000|2021-05-17 12:20:00|8096.81|8096.81|8101.03|8101.03|8101.03|8101.03|8096.81|8096.81|0
1621254300000|2021-05-17 12:25:00|8098.28|8098.28|8100.5|8100.5|8101.01|8101.01|8098.28|8098.28|0
1621254600000|2021-05-17 12:30:00|8101.75|8101.75|8102.91|8102.91|8104.82|8104.82|8101.42|8101.42|0
1621254900000|2021-05-17 12:35:00|8104.29|8104.29|8110.29|8110.29|8110.29|8110.29|8104.29|8104.29|0
1621255200000|2021-05-17 12:40:00|8108.91|8108.91|8106.08|8106.08|8108.91|8108.91|8105.67|8105.67|0
1621255500000|2021-05-17 12:45:00|8106.49|8106.49|8099.94|8099.94|8106.49|8106.49|8099.94|8099.94|0
1621255800000|2021-05-17 12:50:00|8101.32|8101.32|8107.45|8107.45|8111.45|8111.45|8101.32|8101.32|0
1621256100000|2021-05-17 12:55:00|8107.03|8107.03|8106.88|8106.88|8107.03|8107.03|8103.73|8103.73|0
1621256400000|2021-05-17 13:00:00|8105.51|8105.51|8113.24|8113.24|8113.45|8113.45|8105.51|8105.51|0
1621256700000|2021-05-17 13:05:00|8111.86|8111.86|8116.21|8116.21|8116.21|8116.21|8111.15|8111.15|0
1621257000000|2021-05-17 13:10:00|8116.09|8116.09|8114.84|8114.84|8116.09|8116.09|8112.84|8112.84|0
1621257300000|2021-05-17 13:15:00|8116.22|8116.22|8118.1|8118.1|8118.1|8118.1|8114.63|8114.63|0
1621257600000|2021-05-17 13:20:00|8117.69|8117.69|8122.29|8122.29|8122.7|8122.7|8116.08|8116.08|0
1621257900000|2021-05-17 13:25:00|8123.54|8123.54|8122.61|8122.61|8124.75|8124.75|8120.61|8120.61|0
1621258200000|2021-05-17 13:30:00|8122.38|8122.38|8127.02|8127.02|8142.46|8142.46|8122.38|8122.38|0
1621258500000|2021-05-17 13:35:00|8129.77|8129.77|8135.25|8135.25|8137.99|8137.99|8129.77|8129.77|0
1621258800000|2021-05-17 13:40:00|8135.66|8135.66|8105.96|8105.96|8138.49|8138.49|8104.17|8104.17|0
1621259100000|2021-05-17 13:45:00|8106.58|8106.58|8096.88|8096.88|8113.11|8113.11|8095.72|8095.72|0
1621259400000|2021-05-17 13:50:00|8096.47|8096.47|8085.93|8085.93|8096.47|8096.47|8074.13|8074.13|0
1621259700000|2021-05-17 13:55:00|8084.55|8084.55|8091.57|8091.57|8091.57|8091.57|8082.13|8082.13|0
1621260000000|2021-05-17 14:00:00|8092.82|8092.82|8092.97|8092.97|8098.96|8098.96|8083.38|8083.38|0
1621260300000|2021-05-17 14:05:00|8093.2|8093.2|8099.63|8099.63|8107.73|8107.73|8093.2|8093.2|0
1621260600000|2021-05-17 14:10:00|8101.29|8101.29|8108.06|8108.06|8112.71|8112.71|8093.62|8093.62|0
1621260900000|2021-05-17 14:15:00|8106.68|8106.68|8117.8|8117.8|8119.25|8119.25|8106.27|8106.27|0
1621261200000|2021-05-17 14:20:00|8116.42|8116.42|8113.11|8113.11|8117.17|8117.17|8110.9|8110.9|0
1621261500000|2021-05-17 14:25:00|8115.53|8115.53|8101.78|8101.78|8118.28|8118.28|8101.78|8101.78|0
1621261800000|2021-05-17 14:30:00|8101.16|8101.16|8102.15|8102.15|8109.1|8109.1|8098.11|8098.11|0
1621262100000|2021-05-17 14:35:00|8103.4|8103.4|8118.38|8118.38|8120.05|8120.05|8103.4|8103.4|0
1621262400000|2021-05-17 14:40:00|8118.79|8118.79|8115.52|8115.52|8119.11|8119.11|8115.52|8115.52|0
1621262700000|2021-05-17 14:45:00|8114.89|8114.89|8126.42|8126.42|8126.42|8126.42|8110.34|8110.34|0
1621263000000|2021-05-17 14:50:00|8127.8|8127.8|8118.64|8118.64|8129.8|8129.8|8118.64|8118.64|0
1621263300000|2021-05-17 14:55:00|8118.42|8118.42|8117.67|8117.67|8118.95|8118.95|8115.78|8115.78|0
1621263600000|2021-05-17 15:00:00|8116.3|8116.3|8109.77|8109.77|8117.67|8117.67|8109.04|8109.04|0
1621263900000|2021-05-17 15:05:00|8109.15|8109.15|8100.89|8100.89|8110.43|8110.43|8100.89|8100.89|0
1621264200000|2021-05-17 15:10:00|8098.13|8098.13|8104.15|8104.15|8104.15|8104.15|8098.02|8098.02|0
1621264500000|2021-05-17 15:15:00|8102.77|8102.77|8099.91|8099.91|8103.12|8103.12|8099.28|8099.28|0
1621264800000|2021-05-17 15:20:00|8098.53|8098.53|8100.23|8100.23|8105.19|8105.19|8098.53|8098.53|0
1621265100000|2021-05-17 15:25:00|8099.81|8099.81|8093.7|8093.7|8099.93|8099.93|8091.25|8091.25|0
1621322100000|2021-05-18 07:15:00|8170.49|8170.49|8185.63|8185.63|8185.63|8185.63|8164.68|8164.68|0
1621322400000|2021-05-18 07:20:00|8186.46|8186.46|8194.82|8194.82|8196.73|8196.73|8185.08|8185.08|0
1621322700000|2021-05-18 07:25:00|8194.2|8194.2|8199.23|8199.23|8201.34|8201.34|8189.65|8189.65|0
1621323000000|2021-05-18 07:30:00|8197.85|8197.85|8206.34|8206.34|8208.55|8208.55|8188.78|8188.78|0
1621323300000|2021-05-18 07:35:00|8204.96|8204.96|8182.98|8182.98|8204.96|8204.96|8182.98|8182.98|0
1621323600000|2021-05-18 07:40:00|8181.6|8181.6|8175.38|8175.38|8183.6|8183.6|8172.47|8172.47|0
1621323900000|2021-05-18 07:45:00|8174.01|8174.01|8156.96|8156.96|8174.01|8174.01|8156.96|8156.96|0
1621324200000|2021-05-18 07:50:00|8156.54|8156.54|8175.23|8175.23|8176.38|8176.38|8156.54|8156.54|0
1621324500000|2021-05-18 07:55:00|8175.11|8175.11|8165.97|8165.97|8175.11|8175.11|8165.97|8165.97|0
1621324800000|2021-05-18 08:00:00|8164.59|8164.59|8166.35|8166.35|8168.89|8168.89|8161.55|8161.55|0
1621325100000|2021-05-18 08:05:00|8166.24|8166.24|8166.42|8166.42|8174.84|8174.84|8163.71|8163.71|0
1621325400000|2021-05-18 08:10:00|8163.66|8163.66|8167.53|8167.53|8167.53|8167.53|8163.43|8163.43|0
1621325700000|2021-05-18 08:15:00|8168.15|8168.15|8171.36|8171.36|8172.1|8172.1|8165.43|8165.43|0
1621326000000|2021-05-18 08:20:00|8173.37|8173.37|8173.18|8173.18|8175.44|8175.44|8169.72|8169.72|0
1621326300000|2021-05-18 08:25:00|8174.56|8174.56|8165.87|8165.87|8174.56|8174.56|8165.24|8165.24|0
1621326600000|2021-05-18 08:30:00|8167.24|8167.24|8167.19|8167.19|8185.48|8185.48|8166|8166|0
1621326900000|2021-05-18 08:35:00|8167.6|8167.6|8185.98|8185.98|8188.39|8188.39|8167.6|8167.6|0
1621327200000|2021-05-18 08:40:00|8185.56|8185.56|8184.01|8184.01|8185.56|8185.56|8179.98|8179.98|0
1621327500000|2021-05-18 08:45:00|8180.96|8180.96|8185.91|8185.91|8185.91|8185.91|8175.09|8175.09|0
1621327800000|2021-05-18 08:50:00|8186.02|8186.02|8178.42|8178.42|8186.65|8186.65|8175.25|8175.25|0
1621328100000|2021-05-18 08:55:00|8179.05|8179.05|8165.43|8165.43|8179.46|8179.46|8165.43|8165.43|0
1621328400000|2021-05-18 09:00:00|8165.85|8165.85|8171.81|8171.81|8171.81|8171.81|8161.71|8161.71|0
1621328700000|2021-05-18 09:05:00|8172.22|8172.22|8171.3|8171.3|8172.86|8172.86|8168.03|8168.03|0
1621329000000|2021-05-18 09:10:00|8171.07|8171.07|8175.59|8175.59|8175.72|8175.72|8170.66|8170.66|0
1621329300000|2021-05-18 09:15:00|8176.22|8176.22|8183.98|8183.98|8183.98|8183.98|8176.22|8176.22|0
1621329600000|2021-05-18 09:20:00|8181.22|8181.22|8177.03|8177.03|8181.22|8181.22|8177.03|8177.03|0
1621329900000|2021-05-18 09:25:00|8176.61|8176.61|8166.27|8166.27|8176.61|8176.61|8160.47|8160.47|0
1621330200000|2021-05-18 09:30:00|8166.69|8166.69|8158.6|8158.6|8166.69|8166.69|8158.19|8158.19|0
1621330500000|2021-05-18 09:35:00|8159.85|8159.85|8168.84|8168.84|8168.84|8168.84|8159.85|8159.85|0
1621330800000|2021-05-18 09:40:00|8169.25|8169.25|8166.12|8166.12|8169.25|8169.25|8164.54|8164.54|0
1621331100000|2021-05-18 09:45:00|8164.33|8164.33|8165.08|8165.08|8166.79|8166.79|8163.29|8163.29|0
1621331400000|2021-05-18 09:50:00|8163.41|8163.41|8166.54|8166.54|8169.54|8169.54|8162.59|8162.59|0
1621331700000|2021-05-18 09:55:00|8165.16|8165.16|8148.28|8148.28|8165.16|8165.16|8147.45|8147.45|0
1621332000000|2021-05-18 10:00:00|8148.69|8148.69|8168.37|8168.37|8168.37|8168.37|8148.69|8148.69|0
1621332300000|2021-05-18 10:05:00|8167.54|8167.54|8169.57|8169.57|8170.81|8170.81|8166.05|8166.05|0
1621332600000|2021-05-18 10:10:00|8170.39|8170.39|8170.23|8170.23|8170.81|8170.81|8167.8|8167.8|0
1621332900000|2021-05-18 10:15:00|8168.98|8168.98|8160.17|8160.17|8168.98|8168.98|8158.83|8158.83|0
1621333200000|2021-05-18 10:20:00|8157.41|8157.41|8155.48|8155.48|8158.68|8158.68|8155.42|8155.42|0
1621333500000|2021-05-18 10:25:00|8156.11|8156.11|8160.76|8160.76|8160.87|8160.87|8150.96|8150.96|0
1621333800000|2021-05-18 10:30:00|8162.14|8162.14|8166.04|8166.04|8166.04|8166.04|8162.14|8162.14|0
1621334100000|2021-05-18 10:35:00|8165.41|8165.41|8165.53|8165.53|8165.94|8165.94|8163.11|8163.11|0
1621334400000|2021-05-18 10:40:00|8164.9|8164.9|8161.22|8161.22|8164.9|8164.9|8157.93|8157.93|0
1621334700000|2021-05-18 10:45:00|8161.85|8161.85|8153.66|8153.66|8161.85|8161.85|8151.87|8151.87|0
1621335000000|2021-05-18 10:50:00|8152.29|8152.29|8160.83|8160.83|8161.24|8161.24|8151.66|8151.66|0
1621335300000|2021-05-18 10:55:00|8161.24|8161.24|8162.33|8162.33|8165.71|8165.71|8160.95|8160.95|0
1621335600000|2021-05-18 11:00:00|8161.91|8161.91|8148.94|8148.94|8161.91|8161.91|8146.63|8146.63|0
1621335900000|2021-05-18 11:05:00|8148.83|8148.83|8145.23|8145.23|8152.92|8152.92|8145.23|8145.23|0
1621336200000|2021-05-18 11:10:00|8145.65|8145.65|8151.35|8151.35|8151.35|8151.35|8145.65|8145.65|0
1621336500000|2021-05-18 11:15:00|8150.53|8150.53|8149.49|8149.49|8151.77|8151.77|8147.39|8147.39|0
1621336800000|2021-05-18 11:20:00|8148.86|8148.86|8148.76|8148.76|8149.5|8149.5|8146.76|8146.76|0
1621337100000|2021-05-18 11:25:00|8147.38|8147.38|8136.08|8136.08|8147.38|8147.38|8128.88|8128.88|0
1621337400000|2021-05-18 11:30:00|8135.67|8135.67|8133.35|8133.35|8136.05|8136.05|8132.8|8132.8|0
1621337700000|2021-05-18 11:35:00|8133.76|8133.76|8126.18|8126.18|8133.87|8133.87|8126.18|8126.18|0
1621338000000|2021-05-18 11:40:00|8125.55|8125.55|8116.35|8116.35|8126.46|8126.46|8116.35|8116.35|0
1621338300000|2021-05-18 11:45:00|8117.73|8117.73|8127.57|8127.57|8128.94|8128.94|8117.73|8117.73|0
1621338600000|2021-05-18 11:50:00|8126.94|8126.94|8134.95|8134.95|8134.95|8134.95|8125.15|8125.15|0
1621338900000|2021-05-18 11:55:00|8133.7|8133.7|8124.23|8124.23|8133.91|8133.91|8124.23|8124.23|0
1621339200000|2021-05-18 12:00:00|8122.86|8122.86|8122.15|8122.15|8124.57|8124.57|8118.58|8118.58|0
1621339500000|2021-05-18 12:05:00|8123.82|8123.82|8132.46|8132.46|8132.57|8132.57|8123.82|8123.82|0
1621339800000|2021-05-18 12:10:00|8132.04|8132.04|8139.11|8139.11|8139.11|8139.11|8130.25|8130.25|0
1621340100000|2021-05-18 12:15:00|8139.52|8139.52|8131.89|8131.89|8139.63|8139.63|8131.89|8131.89|0
1621340400000|2021-05-18 12:20:00|8131.26|8131.26|8125.47|8125.47|8132.07|8132.07|8125.47|8125.47|0
1621340700000|2021-05-18 12:25:00|8124.84|8124.84|8123.75|8123.75|8127.64|8127.64|8116.94|8116.94|0
1621341000000|2021-05-18 12:30:00|8123.98|8123.98|8121.21|8121.21|8126.74|8126.74|8116.3|8116.3|0
1621341300000|2021-05-18 12:35:00|8122.58|8122.58|8126.06|8126.06|8126.06|8126.06|8122.47|8122.47|0
1621341600000|2021-05-18 12:40:00|8125.83|8125.83|8117.68|8117.68|8125.83|8125.83|8115.66|8115.66|0
1621341900000|2021-05-18 12:45:00|8119.06|8119.06|8121.91|8121.91|8127.5|8127.5|8119.06|8119.06|0
1621342200000|2021-05-18 12:50:00|8121.29|8121.29|8131.6|8131.6|8131.6|8131.6|8120.54|8120.54|0
1621342500000|2021-05-18 12:55:00|8130.97|8130.97|8131.26|8131.26|8131.9|8131.9|8129.9|8129.9|0
1621342800000|2021-05-18 13:00:00|8131.15|8131.15|8128.28|8128.28|8131.15|8131.15|8126.49|8126.49|0
1621343100000|2021-05-18 13:05:00|8127.54|8127.54|8131.55|8131.55|8131.55|8131.55|8126.16|8126.16|0
1621343400000|2021-05-18 13:10:00|8131.96|8131.96|8133.84|8133.84|8137.99|8137.99|8131.96|8131.96|0
1621343700000|2021-05-18 13:15:00|8134.25|8134.25|8134.15|8134.15|8135.29|8135.29|8133.41|8133.41|0
1621344000000|2021-05-18 13:20:00|8134.78|8134.78|8126.84|8126.84|8135.4|8135.4|8126.84|8126.84|0
1621344300000|2021-05-18 13:25:00|8128.22|8128.22|8127.15|8127.15|8132.01|8132.01|8127.15|8127.15|0
1621344600000|2021-05-18 13:30:00|8124.62|8124.62|8112.79|8112.79|8143.63|8143.63|8111.41|8111.41|0
1621344900000|2021-05-18 13:35:00|8112.68|8112.68|8130.18|8130.18|8131.97|8131.97|8111.3|8111.3|0
1621345200000|2021-05-18 13:40:00|8130.41|8130.41|8117.86|8117.86|8130.41|8130.41|8116.26|8116.26|0
1621345500000|2021-05-18 13:45:00|8119.24|8119.24|8114.91|8114.91|8121.76|8121.76|8112.91|8112.91|0
1621345800000|2021-05-18 13:50:00|8115.32|8115.32|8115.45|8115.45|8118.58|8118.58|8112.58|8112.58|0
1621346100000|2021-05-18 13:55:00|8115.56|8115.56|8110.46|8110.46|8118.81|8118.81|8110.05|8110.05|0
1621346400000|2021-05-18 14:00:00|8109.84|8109.84|8104.24|8104.24|8109.84|8109.84|8096.02|8096.02|0
1621346700000|2021-05-18 14:05:00|8103.82|8103.82|8107.3|8107.3|8113.22|8113.22|8102.45|8102.45|0
1621347000000|2021-05-18 14:10:00|8107.51|8107.51|8107.52|8107.52|8109.11|8109.11|8104.56|8104.56|0
1621347300000|2021-05-18 14:15:00|8106.9|8106.9|8100.14|8100.14|8108.39|8108.39|8100.14|8100.14|0
1621347600000|2021-05-18 14:20:00|8102.89|8102.89|8116.94|8116.94|8119.81|8119.81|8101.4|8101.4|0
1621347900000|2021-05-18 14:25:00|8116.53|8116.53|8119.44|8119.44|8119.44|8119.44|8113.36|8113.36|0
1621348200000|2021-05-18 14:30:00|8119.02|8119.02|8113.54|8113.54|8120.4|8120.4|8108.7|8108.7|0
1621348500000|2021-05-18 14:35:00|8112.91|8112.91|8107.16|8107.16|8117|8117|8107.16|8107.16|0
1621348800000|2021-05-18 14:40:00|8105.79|8105.79|8097.88|8097.88|8109.17|8109.17|8097.88|8097.88|0
1621349100000|2021-05-18 14:45:00|8098.5|8098.5|8116.04|8116.04|8116.04|8116.04|8098.5|8098.5|0
1621349400000|2021-05-18 14:50:00|8116.45|8116.45|8110.97|8110.97|8118.87|8118.87|8110.02|8110.02|0
1621349700000|2021-05-18 14:55:00|8110.86|8110.86|8111.47|8111.47|8112.44|8112.44|8108.02|8108.02|0
1621350000000|2021-05-18 15:00:00|8112.85|8112.85|8101.44|8101.44|8113.38|8113.38|8101.44|8101.44|0
1621350300000|2021-05-18 15:05:00|8101.33|8101.33|8091.78|8091.78|8101.84|8101.84|8089.02|8089.02|0
1621350600000|2021-05-18 15:10:00|8091.55|8091.55|8095.76|8095.76|8096.61|8096.61|8091.55|8091.55|0
1621350900000|2021-05-18 15:15:00|8096.38|8096.38|8100.77|8100.77|8100.77|8100.77|8095.01|8095.01|0
1621351200000|2021-05-18 15:20:00|8099.39|8099.39|8111.09|8111.09|8111.3|8111.3|8099.39|8099.39|0
1621351500000|2021-05-18 15:25:00|8110.46|8110.46|8114.99|8114.99|8117.85|8117.85|8106.77|8106.77|0
1621408500000|2021-05-19 07:15:00|8020.27|8020.27|8045.74|8045.74|8045.74|8045.74|8001.54|8001.54|0
1621408800000|2021-05-19 07:20:00|8045.32|8045.32|8028.67|8028.67|8045.32|8045.32|8028.67|8028.67|0
1621409100000|2021-05-19 07:25:00|8030.13|8030.13|8024.59|8024.59|8030.13|8030.13|8019.32|8019.32|0
1621409400000|2021-05-19 07:30:00|8025.97|8025.97|8043.24|8043.24|8043.24|8043.24|8021.87|8021.87|0
1621409700000|2021-05-19 07:35:00|8043.36|8043.36|8052.96|8052.96|8054.34|8054.34|8034.14|8034.14|0
1621410000000|2021-05-19 07:40:00|8052.54|8052.54|8051.77|8051.77|8054|8054|8047.02|8047.02|0
1621410300000|2021-05-19 07:45:00|8049.98|8049.98|8039.81|8039.81|8049.98|8049.98|8039.26|8039.26|0
1621410600000|2021-05-19 07:50:00|8041.19|8041.19|8038.18|8038.18|8041.19|8041.19|8026.38|8026.38|0
1621410900000|2021-05-19 07:55:00|8037.77|8037.77|8034.28|8034.28|8040.8|8040.8|8031.77|8031.77|0
1621411200000|2021-05-19 08:00:00|8034.69|8034.69|8040.18|8040.18|8040.18|8040.18|8031.11|8031.11|0
1621411500000|2021-05-19 08:05:00|8042.06|8042.06|8038.04|8038.04|8048.65|8048.65|8038.04|8038.04|0
1621411800000|2021-05-19 08:10:00|8038.27|8038.27|8019.3|8019.3|8040.27|8040.27|8019.3|8019.3|0
1621412100000|2021-05-19 08:15:00|8017.92|8017.92|8015.61|8015.61|8018.36|8018.36|8012.27|8012.27|0
1621412400000|2021-05-19 08:20:00|8016.24|8016.24|8008.4|8008.4|8016.24|8016.24|8006.7|8006.7|0
1621412700000|2021-05-19 08:25:00|8008.51|8008.51|8008.28|8008.28|8008.84|8008.84|7998.81|7998.81|0
1621413000000|2021-05-19 08:30:00|8007.65|8007.65|8003.88|8003.88|8009.43|8009.43|8002.5|8002.5|0
1621413300000|2021-05-19 08:35:00|7999.56|7999.56|8013.91|8013.91|8013.91|8013.91|7993.3|7993.3|0
1621413600000|2021-05-19 08:40:00|8012.53|8012.53|8014.73|8014.73|8016.14|8016.14|8012.12|8012.12|0
1621413900000|2021-05-19 08:45:00|8015.14|8015.14|8013.55|8013.55|8015.77|8015.77|8005.33|8005.33|0
1621414200000|2021-05-19 08:50:00|8012.92|8012.92|8003.77|8003.77|8013.55|8013.55|8002.73|8002.73|0
1621414500000|2021-05-19 08:55:00|8004.18|8004.18|8011.79|8011.79|8012.83|8012.83|8003.67|8003.67|0
1621414800000|2021-05-19 09:00:00|8011.89|8011.89|8025.4|8025.4|8026.03|8026.03|8011.89|8011.89|0
1621415100000|2021-05-19 09:05:00|8024.99|8024.99|8026.68|8026.68|8029.09|8029.09|8024.99|8024.99|0
1621415400000|2021-05-19 09:10:00|8026.91|8026.91|8031.68|8031.68|8031.68|8031.68|8026.91|8026.91|0
1621415700000|2021-05-19 09:15:00|8031.27|8031.27|8043.84|8043.84|8043.84|8043.84|8031.27|8031.27|0
1621416000000|2021-05-19 09:20:00|8046.05|8046.05|8045.58|8045.58|8048.21|8048.21|8044.26|8044.26|0
1621416300000|2021-05-19 09:25:00|8045.17|8045.17|8043.01|8043.01|8048.58|8048.58|8043.01|8043.01|0
1621416600000|2021-05-19 09:30:00|8044.89|8044.89|8049.36|8049.36|8051.78|8051.78|8044.8|8044.8|0
1621416900000|2021-05-19 09:35:00|8049.25|8049.25|8058.07|8058.07|8058.07|8058.07|8047.86|8047.86|0
1621417200000|2021-05-19 09:40:00|8058.3|8058.3|8050.29|8050.29|8061.05|8061.05|8050.29|8050.29|0
1621417500000|2021-05-19 09:45:00|8050.52|8050.52|8042.66|8042.66|8050.52|8050.52|8041.21|8041.21|0
1621417800000|2021-05-19 09:50:00|8041.29|8041.29|8039.79|8039.79|8042.66|8042.66|8039.17|8039.17|0
1621418100000|2021-05-19 09:55:00|8038|8038|8034.76|8034.76|8039.38|8039.38|8034.76|8034.76|0
1621418400000|2021-05-19 10:00:00|8033.38|8033.38|8031.61|8031.61|8036.33|8036.33|8031.61|8031.61|0
1621418700000|2021-05-19 10:05:00|8030.23|8030.23|8023.88|8023.88|8030.23|8030.23|8023.88|8023.88|0
1621419000000|2021-05-19 10:10:00|8024.71|8024.71|8020.54|8020.54|8025.34|8025.34|8020.54|8020.54|0
1621419300000|2021-05-19 10:15:00|8019.16|8019.16|8021.06|8021.06|8023.07|8023.07|8015.99|8015.99|0
1621419600000|2021-05-19 10:20:00|8020.65|8020.65|8022.76|8022.76|8023.28|8023.28|8019.5|8019.5|0
1621419900000|2021-05-19 10:25:00|8022.14|8022.14|8014.9|8014.9|8022.14|8022.14|8013.45|8013.45|0
1621420200000|2021-05-19 10:30:00|8014.28|8014.28|8012.43|8012.43|8014.51|8014.51|8011.88|8011.88|0
1621420500000|2021-05-19 10:35:00|8013.8|8013.8|8021.2|8021.2|8022.69|8022.69|8013.8|8013.8|0
1621420800000|2021-05-19 10:40:00|8020.57|8020.57|8021.31|8021.31|8021.31|8021.31|8019.2|8019.2|0
1621421100000|2021-05-19 10:45:00|8024.36|8024.36|8026.41|8026.41|8027.16|8027.16|8024.36|8024.36|0
1621421400000|2021-05-19 10:50:00|8026.53|8026.53|8028.94|8028.94|8029.28|8029.28|8026.12|8026.12|0
1621421700000|2021-05-19 10:55:00|8030.32|8030.32|8034.76|8034.76|8037.07|8037.07|8030.32|8030.32|0
1621422000000|2021-05-19 11:00:00|8033.38|8033.38|8023.33|8023.33|8033.38|8033.38|8023.33|8023.33|0
1621422300000|2021-05-19 11:05:00|8022.09|8022.09|8022|8022|8022.09|8022.09|8020.85|8020.85|0
1621422600000|2021-05-19 11:10:00|8021.89|8021.89|8023.98|8023.98|8024.76|8024.76|8019.13|8019.13|0
1621422900000|2021-05-19 11:15:00|8022.6|8022.6|8005.29|8005.29|8022.6|8022.6|8005.29|8005.29|0
1621423200000|2021-05-19 11:20:00|8003.91|8003.91|8001.78|8001.78|8006.67|8006.67|8001.55|8001.55|0
1621423500000|2021-05-19 11:25:00|8001.89|8001.89|8001.49|8001.49|8008.77|8008.77|8000.66|8000.66|0
1621423800000|2021-05-19 11:30:00|8001.08|8001.08|7998.53|7998.53|8003.72|8003.72|7998.53|7998.53|0
1621424100000|2021-05-19 11:35:00|7997.91|7997.91|7993.59|7993.59|7999.91|7999.91|7993.59|7993.59|0
1621424400000|2021-05-19 11:40:00|7993.7|7993.7|7981.32|7981.32|7993.81|7993.81|7981.32|7981.32|0
1621424700000|2021-05-19 11:45:00|7980.7|7980.7|7989|7989|7992.38|7992.38|7978.58|7978.58|0
1621425000000|2021-05-19 11:50:00|7988.37|7988.37|7977.95|7977.95|7989.44|7989.44|7977.95|7977.95|0
1621425300000|2021-05-19 11:55:00|7976.7|7976.7|7967.38|7967.38|7976.7|7976.7|7967.38|7967.38|0
1621425600000|2021-05-19 12:00:00|7968.01|7968.01|7980.68|7980.68|7980.68|7980.68|7968.01|7968.01|0
1621425900000|2021-05-19 12:05:00|7979.3|7979.3|7983.76|7983.76|7985.44|7985.44|7977.92|7977.92|0
1621426200000|2021-05-19 12:10:00|7983.13|7983.13|7981.91|7981.91|7984.1|7984.1|7981.34|7981.34|0
1621426500000|2021-05-19 12:15:00|7982.53|7982.53|7996.2|7996.2|7996.2|7996.2|7982.53|7982.53|0
1621426800000|2021-05-19 12:20:00|7998.96|7998.96|7988.66|7988.66|7998.96|7998.96|7988.03|7988.03|0
1621427100000|2021-05-19 12:25:00|7988.54|7988.54|7992.59|7992.59|7992.59|7992.59|7986.64|7986.64|0
1621427400000|2021-05-19 12:30:00|7993|7993|7987.43|7987.43|7994.38|7994.38|7985.64|7985.64|0
1621427700000|2021-05-19 12:35:00|7986.05|7986.05|7984.66|7984.66|7991.21|7991.21|7983.28|7983.28|0
1621428000000|2021-05-19 12:40:00|7986.03|7986.03|7982.12|7982.12|7988.87|7988.87|7980.74|7980.74|0
1621428300000|2021-05-19 12:45:00|7982.75|7982.75|7986.21|7986.21|7986.21|7986.21|7981.41|7981.41|0
1621428600000|2021-05-19 12:50:00|7984.84|7984.84|7983.54|7983.54|7986.63|7986.63|7980.16|7980.16|0
1621428900000|2021-05-19 12:55:00|7983.95|7983.95|7969.53|7969.53|7984.37|7984.37|7964.15|7964.15|0
1621429200000|2021-05-19 13:00:00|7968.9|7968.9|7961.21|7961.21|7968.9|7968.9|7961.21|7961.21|0
1621429500000|2021-05-19 13:05:00|7961.32|7961.32|7969.29|7969.29|7969.29|7969.29|7959.94|7959.94|0
1621429800000|2021-05-19 13:10:00|7969.7|7969.7|7959.81|7959.81|7969.7|7969.7|7958.13|7958.13|0
1621430100000|2021-05-19 13:15:00|7961.18|7961.18|7968.47|7968.47|7972.37|7972.37|7958.97|7958.97|0
1621430400000|2021-05-19 13:20:00|7967.23|7967.23|7967.48|7967.48|7967.48|7967.48|7962.17|7962.17|0
1621430700000|2021-05-19 13:25:00|7967.36|7967.36|7970.87|7970.87|7974.21|7974.21|7967.36|7967.36|0
1621431000000|2021-05-19 13:30:00|7972.25|7972.25|7975.34|7975.34|7975.34|7975.34|7951.17|7951.17|0
1621431300000|2021-05-19 13:35:00|7975.97|7975.97|7956.75|7956.75|7976.79|7976.79|7952.73|7952.73|0
1621431600000|2021-05-19 13:40:00|7956.86|7956.86|7949.35|7949.35|7956.86|7956.86|7937.97|7937.97|0
1621431900000|2021-05-19 13:45:00|7949.98|7949.98|7946.07|7946.07|7956.22|7956.22|7942.15|7942.15|0
1621432200000|2021-05-19 13:50:00|7947.45|7947.45|7950.34|7950.34|7951.02|7951.02|7939.71|7939.71|0
1621432500000|2021-05-19 13:55:00|7948.34|7948.34|7951.14|7951.14|7958.84|7958.84|7942.42|7942.42|0
1621432800000|2021-05-19 14:00:00|7948.39|7948.39|7912.94|7912.94|7951.25|7951.25|7911.15|7911.15|0
1621433100000|2021-05-19 14:05:00|7911.57|7911.57|7910.76|7910.76|7916.63|7916.63|7904.8|7904.8|0
1621433400000|2021-05-19 14:10:00|7910.53|7910.53|7914.59|7914.59|7914.59|7914.59|7905.39|7905.39|0
1621433700000|2021-05-19 14:15:00|7915.22|7915.22|7932.23|7932.23|7932.23|7932.23|7901.1|7901.1|0
1621434000000|2021-05-19 14:20:00|7932.65|7932.65|7928.51|7928.51|7936.84|7936.84|7922.96|7922.96|0
1621434300000|2021-05-19 14:25:00|7931.27|7931.27|7958.74|7958.74|7962.17|7962.17|7931.27|7931.27|0
1621434600000|2021-05-19 14:30:00|7957.36|7957.36|7941.91|7941.91|7957.36|7957.36|7936.71|7936.71|0
1621434900000|2021-05-19 14:35:00|7942.54|7942.54|7927.35|7927.35|7946.32|7946.32|7925.13|7925.13|0
1621435200000|2021-05-19 14:40:00|7923.77|7923.77|7947.54|7947.54|7947.54|7947.54|7919.94|7919.94|0
1621435500000|2021-05-19 14:45:00|7950.29|7950.29|7939.9|7939.9|7950.92|7950.92|7934.61|7934.61|0
1621435800000|2021-05-19 14:50:00|7938.52|7938.52|7948.81|7948.81|7951.24|7951.24|7937.79|7937.79|0
1621436100000|2021-05-19 14:55:00|7950.19|7950.19|7962.26|7962.26|7964.58|7964.58|7949.15|7949.15|0
1621436400000|2021-05-19 15:00:00|7961.64|7961.64|7965.84|7965.84|7966.81|7966.81|7961.33|7961.33|0
1621436700000|2021-05-19 15:05:00|7965.95|7965.95|7982.67|7982.67|7982.67|7982.67|7965.95|7965.95|0
1621437000000|2021-05-19 15:10:00|7982.05|7982.05|7990.58|7990.58|7991.62|7991.62|7979.28|7979.28|0
1621437300000|2021-05-19 15:15:00|7989.95|7989.95|7991.98|7991.98|7998.76|7998.76|7988.49|7988.49|0
1621437600000|2021-05-19 15:20:00|7991.56|7991.56|8004.15|8004.15|8004.66|8004.66|7991.17|7991.17|0
1621437900000|2021-05-19 15:25:00|8004.77|8004.77|7981.82|7981.82|8004.77|8004.77|7980.88|7980.88|0
1621494900000|2021-05-20 07:15:00|8015.14|8015.14|7999.61|7999.61|8015.92|8015.92|7999.61|7999.61|0
1621495200000|2021-05-20 07:20:00|8000.02|8000.02|8001.97|8001.97|8007.08|8007.08|7998.98|7998.98|0
1621495500000|2021-05-20 07:25:00|8002.8|8002.8|7999.83|7999.83|8004.47|8004.47|7990.66|7990.66|0
1621495800000|2021-05-20 07:30:00|8000.45|8000.45|7986.1|7986.1|8005.63|8005.63|7984.31|7984.31|0
1621496100000|2021-05-20 07:35:00|7987.48|7987.48|7997.19|7997.19|7997.94|7997.94|7987.48|7987.48|0
1621496400000|2021-05-20 07:40:00|7996.78|7996.78|7985.33|7985.33|7996.78|7996.78|7982.78|7982.78|0
1621496700000|2021-05-20 07:45:00|7983.95|7983.95|7977.15|7977.15|7986.73|7986.73|7977.15|7977.15|0
1621497000000|2021-05-20 07:50:00|7977.98|7977.98|7964.29|7964.29|7979.36|7979.36|7964.29|7964.29|0
1621497300000|2021-05-20 07:55:00|7961.87|7961.87|7967.19|7967.19|7972.66|7972.66|7961.76|7961.76|0
1621497600000|2021-05-20 08:00:00|7967.08|7967.08|7954.24|7954.24|7967.9|7967.9|7954.24|7954.24|0
1621497900000|2021-05-20 08:05:00|7952.87|7952.87|7940.53|7940.53|7954.65|7954.65|7939.29|7939.29|0
1621498200000|2021-05-20 08:10:00|7939.15|7939.15|7949.08|7949.08|7952.29|7952.29|7939.15|7939.15|0
1621498500000|2021-05-20 08:15:00|7948.97|7948.97|7964.63|7964.63|7964.63|7964.63|7948.76|7948.76|0
1621498800000|2021-05-20 08:20:00|7964.74|7964.74|7961.16|7961.16|7964.74|7964.74|7959.04|7959.04|0
1621499100000|2021-05-20 08:25:00|7962.54|7962.54|7962.67|7962.67|7966.13|7966.13|7962.25|7962.25|0
1621499400000|2021-05-20 08:30:00|7961.29|7961.29|7975.34|7975.34|7979.67|7979.67|7961.29|7961.29|0
1621499700000|2021-05-20 08:35:00|7975.76|7975.76|7969.46|7969.46|7985.05|7985.05|7969.04|7969.04|0
1621500000000|2021-05-20 08:40:00|7970.84|7970.84|7965.27|7965.27|7980.72|7980.72|7963.05|7963.05|0
1621500300000|2021-05-20 08:45:00|7965.06|7965.06|7955.8|7955.8|7965.91|7965.91|7955.7|7955.7|0
1621500600000|2021-05-20 08:50:00|7955.18|7955.18|7946.56|7946.56|7955.18|7955.18|7944.79|7944.79|0
1621500900000|2021-05-20 08:55:00|7947.19|7947.19|7956.63|7956.63|7956.63|7956.63|7947.16|7947.16|0
1621501200000|2021-05-20 09:00:00|7956.21|7956.21|7956.54|7956.54|7956.95|7956.95|7954.42|7954.42|0
1621501500000|2021-05-20 09:05:00|7956.13|7956.13|7971.86|7971.86|7972.83|7972.83|7953.07|7953.07|0
1621501800000|2021-05-20 09:10:00|7971.63|7971.63|7967.84|7967.84|7971.63|7971.63|7967.31|7967.31|0
1621502100000|2021-05-20 09:15:00|7967.01|7967.01|7954.8|7954.8|7967.01|7967.01|7954.17|7954.17|0
1621502400000|2021-05-20 09:20:00|7954.39|7954.39|7944.99|7944.99|7954.39|7954.39|7940.47|7940.47|0
1621502700000|2021-05-20 09:25:00|7945.62|7945.62|7940.74|7940.74|7947.08|7947.08|7939.36|7939.36|0
1621503000000|2021-05-20 09:30:00|7942.52|7942.52|7939.38|7939.38|7944.29|7944.29|7938|7938|0
1621503300000|2021-05-20 09:35:00|7939.61|7939.61|7934.2|7934.2|7939.61|7939.61|7933.37|7933.37|0
1621503600000|2021-05-20 09:40:00|7933.98|7933.98|7940.08|7940.08|7942.84|7942.84|7933.87|7933.87|0
1621503900000|2021-05-20 09:45:00|7939.25|7939.25|7949.68|7949.68|7949.68|7949.68|7939.03|7939.03|0
1621504200000|2021-05-20 09:50:00|7949.9|7949.9|7944.78|7944.78|7949.9|7949.9|7944.78|7944.78|0
1621504500000|2021-05-20 09:55:00|7946.03|7946.03|7946.12|7946.12|7947.29|7947.29|7944.87|7944.87|0
1621504800000|2021-05-20 10:00:00|7948.03|7948.03|7947.39|7947.39|7951.6|7951.6|7946.12|7946.12|0
1621505100000|2021-05-20 10:05:00|7949.59|7949.59|7957.21|7957.21|7957.21|7957.21|7949.59|7949.59|0
1621505400000|2021-05-20 10:10:00|7958.58|7958.58|7961.04|7961.04|7961.45|7961.45|7958.17|7958.17|0
1621505700000|2021-05-20 10:15:00|7960.63|7960.63|7956.68|7956.68|7961.12|7961.12|7954.9|7954.9|0
1621506000000|2021-05-20 10:20:00|7955.93|7955.93|7968.1|7968.1|7968.1|7968.1|7955.93|7955.93|0
1621506300000|2021-05-20 10:25:00|7968.73|7968.73|7971.54|7971.54|7972.65|7972.65|7968.56|7968.56|0
1621506600000|2021-05-20 10:30:00|7971.96|7971.96|7975.13|7975.13|7976.17|7976.17|7971.52|7971.52|0
1621506900000|2021-05-20 10:35:00|7975.25|7975.25|7968.07|7968.07|7975.25|7975.25|7967.95|7967.95|0
1621507200000|2021-05-20 10:40:00|7968.48|7968.48|7972.81|7972.81|7975.22|7975.22|7968.48|7968.48|0
1621507500000|2021-05-20 10:45:00|7972.91|7972.91|7975.5|7975.5|7975.5|7975.5|7971.99|7971.99|0
1621507800000|2021-05-20 10:50:00|7974.12|7974.12|7982.37|7982.37|7982.37|7982.37|7972.99|7972.99|0
1621508100000|2021-05-20 10:55:00|7982.78|7982.78|7988.96|7988.96|7991.67|7991.67|7982.78|7982.78|0
1621508400000|2021-05-20 11:00:00|7990.33|7990.33|7998.39|7998.39|7998.39|7998.39|7990.33|7990.33|0
1621508700000|2021-05-20 11:05:00|7997.01|7997.01|7994.05|7994.05|7998.3|7998.3|7994.05|7994.05|0
1621509000000|2021-05-20 11:10:00|7993.94|7993.94|7991.86|7991.86|7994.75|7994.75|7991.44|7991.44|0
1621509300000|2021-05-20 11:15:00|7992.48|7992.48|8003.58|8003.58|8003.58|8003.58|7991.1|7991.1|0
1621509600000|2021-05-20 11:20:00|8003.69|8003.69|7998.37|7998.37|8003.69|8003.69|7998.16|7998.16|0
1621509900000|2021-05-20 11:25:00|7999.75|7999.75|7999.67|7999.67|8002.07|8002.07|7997.77|7997.77|0
1621510200000|2021-05-20 11:30:00|7998.29|7998.29|8006.52|8006.52|8006.94|8006.94|7997.47|7997.47|0
1621510500000|2021-05-20 11:35:00|8005.14|8005.14|8003.74|8003.74|8006.52|8006.52|8003.33|8003.33|0
1621510800000|2021-05-20 11:40:00|8004.15|8004.15|8006.87|8006.87|8009.65|8009.65|8004.15|8004.15|0
1621511100000|2021-05-20 11:45:00|8005.49|8005.49|8006.19|8006.19|8006.19|8006.19|8003.15|8003.15|0
1621511400000|2021-05-20 11:50:00|8006.81|8006.81|8009.04|8009.04|8011.79|8011.79|8004.15|8004.15|0
1621511700000|2021-05-20 11:55:00|8009.66|8009.66|8012.28|8012.28|8014.74|8014.74|8009.66|8009.66|0
1621512000000|2021-05-20 12:00:00|8013.53|8013.53|8001.56|8001.56|8013.53|8013.53|8000.75|8000.75|0
1621512300000|2021-05-20 12:05:00|8001.14|8001.14|7995.68|7995.68|8001.48|8001.48|7995.26|7995.26|0
1621512600000|2021-05-20 12:10:00|7997.13|7997.13|8003.39|8003.39|8003.39|8003.39|7995.75|7995.75|0
1621512900000|2021-05-20 12:15:00|8003.81|8003.81|8000.4|8000.4|8003.81|8003.81|8000.4|8000.4|0
1621513200000|2021-05-20 12:20:00|8000.29|8000.29|8007.08|8007.08|8007.08|8007.08|7999.65|7999.65|0
1621513500000|2021-05-20 12:25:00|8006.66|8006.66|8005.75|8005.75|8006.78|8006.78|8005.33|8005.33|0
1621513800000|2021-05-20 12:30:00|8005.34|8005.34|8005.04|8005.04|8006.72|8006.72|8005.04|8005.04|0
1621514100000|2021-05-20 12:35:00|8004.7|8004.7|8015.08|8015.08|8019.21|8019.21|8004.7|8004.7|0
1621514400000|2021-05-20 12:40:00|8014.67|8014.67|8025.85|8025.85|8025.85|8025.85|8014.67|8014.67|0
1621514700000|2021-05-20 12:45:00|8026.26|8026.26|8025.53|8025.53|8026.68|8026.68|8024.67|8024.67|0
1621515000000|2021-05-20 12:50:00|8024.9|8024.9|8034.74|8034.74|8034.74|8034.74|8022.6|8022.6|0
1621515300000|2021-05-20 12:55:00|8033.36|8033.36|8024.39|8024.39|8033.36|8033.36|8024.39|8024.39|0
1621515600000|2021-05-20 13:00:00|8024.28|8024.28|8020.34|8020.34|8026|8026|8020.34|8020.34|0
1621515900000|2021-05-20 13:05:00|8021.71|8021.71|8025.5|8025.5|8025.83|8025.83|8021.71|8021.71|0
1621516200000|2021-05-20 13:10:00|8025.61|8025.61|8025.26|8025.26|8027.5|8027.5|8025.26|8025.26|0
1621516500000|2021-05-20 13:15:00|8025.68|8025.68|8032.02|8032.02|8032.44|8032.44|8025.68|8025.68|0
1621516800000|2021-05-20 13:20:00|8031.4|8031.4|8021.1|8021.1|8032.25|8032.25|8021.1|8021.1|0
1621517100000|2021-05-20 13:25:00|8020.48|8020.48|8018.41|8018.41|8021.1|8021.1|8018.41|8018.41|0
1621517400000|2021-05-20 13:30:00|8017.03|8017.03|8011.25|8011.25|8023.28|8023.28|8011.25|8011.25|0
1621517700000|2021-05-20 13:35:00|8010.62|8010.62|8004.66|8004.66|8015.45|8015.45|8004.66|8004.66|0
1621518000000|2021-05-20 13:40:00|8004.78|8004.78|8003.51|8003.51|8009.31|8009.31|8002.81|8002.81|0
1621518300000|2021-05-20 13:45:00|8003.1|8003.1|8017.57|8017.57|8028.13|8028.13|8003.1|8003.1|0
1621518600000|2021-05-20 13:50:00|8017.15|8017.15|8005.39|8005.39|8020.61|8020.61|8005.39|8005.39|0
1621518900000|2021-05-20 13:55:00|8004.77|8004.77|8023.16|8023.16|8024.61|8024.61|8004.77|8004.77|0
1621519200000|2021-05-20 14:00:00|8022.53|8022.53|8030.05|8030.05|8030.05|8030.05|8014|8014|0
1621519500000|2021-05-20 14:05:00|8027.29|8027.29|8017.26|8017.26|8029.3|8029.3|8016.51|8016.51|0
1621519800000|2021-05-20 14:10:00|8017.89|8017.89|8013.02|8013.02|8021.78|8021.78|8008.37|8008.37|0
1621520100000|2021-05-20 14:15:00|8013.43|8013.43|8018.9|8018.9|8022.11|8022.11|8009.04|8009.04|0
1621520400000|2021-05-20 14:20:00|8019.02|8019.02|8027.2|8027.2|8030.46|8030.46|8017.64|8017.64|0
1621520700000|2021-05-20 14:25:00|8026.79|8026.79|8029.29|8029.29|8029.29|8029.29|8024.98|8024.98|0
1621521000000|2021-05-20 14:30:00|8030.66|8030.66|8036.38|8036.38|8039.77|8039.77|8030.25|8030.25|0
1621521300000|2021-05-20 14:35:00|8035.97|8035.97|8048.57|8048.57|8048.57|8048.57|8030.89|8030.89|0
1621521600000|2021-05-20 14:40:00|8047.94|8047.94|8047.63|8047.63|8052.6|8052.6|8045.71|8045.71|0
1621521900000|2021-05-20 14:45:00|8048.05|8048.05|8040.45|8040.45|8053.62|8053.62|8040.45|8040.45|0
1621522200000|2021-05-20 14:50:00|8040.86|8040.86|8040.55|8040.55|8043.18|8043.18|8038.12|8038.12|0
1621522500000|2021-05-20 14:55:00|8041.93|8041.93|8044.85|8044.85|8047.28|8047.28|8041.93|8041.93|0
1621522800000|2021-05-20 15:00:00|8045.26|8045.26|8054.73|8054.73|8055.47|8055.47|8045.26|8045.26|0
1621523100000|2021-05-20 15:05:00|8055.36|8055.36|8053.83|8053.83|8058.53|8058.53|8044.74|8044.74|0
1621523400000|2021-05-20 15:10:00|8055.21|8055.21|8054.24|8054.24|8057.4|8057.4|8054.24|8054.24|0
1621523700000|2021-05-20 15:15:00|8055.62|8055.62|8052.03|8052.03|8060.92|8060.92|8052.03|8052.03|0
1621524000000|2021-05-20 15:20:00|8052.13|8052.13|8047.33|8047.33|8056.57|8056.57|8047.33|8047.33|0
1621524300000|2021-05-20 15:25:00|8047.11|8047.11|8067.37|8067.37|8067.86|8067.86|8047.11|8047.11|0
1621581300000|2021-05-21 07:15:00|8074.32|8074.32|8085.87|8085.87|8087.1|8087.1|8074.32|8074.32|0
1621581600000|2021-05-21 07:20:00|8085.98|8085.98|8066.09|8066.09|8086.63|8086.63|8066.09|8066.09|0
1621581900000|2021-05-21 07:25:00|8066.83|8066.83|8074|8074|8079.28|8079.28|8066.83|8066.83|0
1621582200000|2021-05-21 07:30:00|8072.62|8072.62|8050.63|8050.63|8072.62|8072.62|8050.63|8050.63|0
1621582500000|2021-05-21 07:35:00|8050.21|8050.21|8045.68|8045.68|8050.21|8050.21|8040.75|8040.75|0
1621582800000|2021-05-21 07:40:00|8044.3|8044.3|8032.18|8032.18|8047.34|8047.34|8030.48|8030.48|0
1621583100000|2021-05-21 07:45:00|8033.56|8033.56|8026.8|8026.8|8037.69|8037.69|8026.8|8026.8|0
1621583400000|2021-05-21 07:50:00|8026.57|8026.57|8029.26|8029.26|8031.51|8031.51|8022.68|8022.68|0
1621583700000|2021-05-21 07:55:00|8027.88|8027.88|8016.41|8016.41|8027.88|8027.88|8015.99|8015.99|0
1621584000000|2021-05-21 08:00:00|8015.99|8015.99|8011.36|8011.36|8015.99|8015.99|8010.95|8010.95|0
1621584300000|2021-05-21 08:05:00|8010.95|8010.95|8016.12|8016.12|8018.09|8018.09|8010.95|8010.95|0
1621584600000|2021-05-21 08:10:00|8016.53|8016.53|7999.33|7999.33|8016.95|8016.95|7996.94|7996.94|0
1621584900000|2021-05-21 08:15:00|7999.22|7999.22|7999.7|7999.7|8000.5|8000.5|7991.64|7991.64|0
1621585200000|2021-05-21 08:20:00|7999.28|7999.28|7996.61|7996.61|7999.28|7999.28|7990.38|7990.38|0
1621585500000|2021-05-21 08:25:00|7996.72|7996.72|8002.58|8002.58|8005.41|8005.41|7996.72|7996.72|0
1621585800000|2021-05-21 08:30:00|8002.99|8002.99|8014.76|8014.76|8022.36|8022.36|8002.99|8002.99|0
1621586100000|2021-05-21 08:35:00|8014.64|8014.64|8007.02|8007.02|8016.02|8016.02|8007.02|8007.02|0
1621586400000|2021-05-21 08:40:00|8007.43|8007.43|8012.88|8012.88|8019.61|8019.61|8007.43|8007.43|0
1621586700000|2021-05-21 08:45:00|8013.29|8013.29|8018.5|8018.5|8020.26|8020.26|8012.8|8012.8|0
1621587000000|2021-05-21 08:50:00|8018.92|8018.92|8015.62|8015.62|8019.55|8019.55|8015.62|8015.62|0
1621587300000|2021-05-21 08:55:00|8015.51|8015.51|8015.44|8015.44|8015.51|8015.51|8012.34|8012.34|0
1621587600000|2021-05-21 09:00:00|8017.23|8017.23|8027.76|8027.76|8027.76|8027.76|8015.76|8015.76|0
1621587900000|2021-05-21 09:05:00|8027.14|8027.14|8009.88|8009.88|8027.99|8027.99|8009.88|8009.88|0
1621588500000|2021-05-21 09:15:00|8023.65|8023.65|8017.6|8017.6|8026.82|8026.82|8017.05|8017.05|0
1621588800000|2021-05-21 09:20:00|8018.98|8018.98|8019.22|8019.22|8024.68|8024.68|8017.43|8017.43|0
1621589100000|2021-05-21 09:25:00|8019.34|8019.34|8023.01|8023.01|8025.01|8025.01|8018.16|8018.16|0
1621589400000|2021-05-21 09:30:00|8020.25|8020.25|8014.3|8014.3|8020.25|8020.25|8011.54|8011.54|0
1621589700000|2021-05-21 09:35:00|8014.53|8014.53|8024.18|8024.18|8024.18|8024.18|8014.11|8014.11|0
1621590000000|2021-05-21 09:40:00|8025|8025|8035.46|8035.46|8036.5|8036.5|8025|8025|0
1621590300000|2021-05-21 09:45:00|8036.09|8036.09|8034.87|8034.87|8036.81|8036.81|8028.48|8028.48|0
1621590600000|2021-05-21 09:50:00|8038.66|8038.66|8061|8061|8061.83|8061.83|8037.91|8037.91|0
1621590900000|2021-05-21 09:55:00|8061.3|8061.3|8068.84|8068.84|8072.01|8072.01|8058.2|8058.2|0
1621591200000|2021-05-21 10:00:00|8068.73|8068.73|8052.53|8052.53|8070.52|8070.52|8049.4|8049.4|0
1621591500000|2021-05-21 10:05:00|8053.91|8053.91|8056.34|8056.34|8056.97|8056.97|8053.72|8053.72|0
1621591800000|2021-05-21 10:10:00|8055.51|8055.51|8058.54|8058.54|8058.85|8058.85|8052.9|8052.9|0
1621592100000|2021-05-21 10:15:00|8058.77|8058.77|8061.02|8061.02|8061.05|8061.05|8058.66|8058.66|0
1621592400000|2021-05-21 10:20:00|8058.27|8058.27|8064.34|8064.34|8064.34|8064.34|8058.27|8058.27|0
1621592700000|2021-05-21 10:25:00|8066.13|8066.13|8060.82|8060.82|8068.94|8068.94|8060.82|8060.82|0
1621593000000|2021-05-21 10:30:00|8060.71|8060.71|8064.94|8064.94|8065.35|8065.35|8060.19|8060.19|0
1621593300000|2021-05-21 10:35:00|8064.83|8064.83|8065.54|8065.54|8065.96|8065.96|8063.95|8063.95|0
1621593600000|2021-05-21 10:40:00|8065.13|8065.13|8061.05|8061.05|8065.13|8065.13|8058.3|8058.3|0
1621593900000|2021-05-21 10:45:00|8061.47|8061.47|8071.47|8071.47|8071.47|8071.47|8061.47|8061.47|0
1621594200000|2021-05-21 10:50:00|8071.89|8071.89|8071.4|8071.4|8073.59|8073.59|8069.04|8069.04|0
1621594500000|2021-05-21 10:55:00|8072.78|8072.78|8066.75|8066.75|8074.99|8074.99|8063.06|8063.06|0
1621594800000|2021-05-21 11:00:00|8066.33|8066.33|8066.63|8066.63|8069.08|8069.08|8064.95|8064.95|0
1621595100000|2021-05-21 11:05:00|8068.01|8068.01|8070.84|8070.84|8070.84|8070.84|8068.01|8068.01|0
1621595400000|2021-05-21 11:10:00|8071.47|8071.47|8069.99|8069.99|8072|8072|8069.88|8069.88|0
1621595700000|2021-05-21 11:15:00|8069.88|8069.88|8061.8|8061.8|8069.88|8069.88|8060.95|8060.95|0
1621596000000|2021-05-21 11:20:00|8059.05|8059.05|8055.98|8055.98|8060.43|8060.43|8051.88|8051.88|0
1621596300000|2021-05-21 11:25:00|8056.32|8056.32|8057.38|8057.38|8057.89|8057.89|8055.06|8055.06|0
1621596600000|2021-05-21 11:30:00|8057.48|8057.48|8056.02|8056.02|8059.71|8059.71|8056.02|8056.02|0
1621596900000|2021-05-21 11:35:00|8057.4|8057.4|8057.52|8057.52|8058.15|8058.15|8057.4|8057.4|0
1621597200000|2021-05-21 11:40:00|8054.77|8054.77|8060.76|8060.76|8061.69|8061.69|8054.77|8054.77|0
1621597500000|2021-05-21 11:45:00|8059.38|8059.38|8057.27|8057.27|8059.38|8059.38|8056.87|8056.87|0
1621597800000|2021-05-21 11:50:00|8057.38|8057.38|8061.9|8061.9|8061.9|8061.9|8057.38|8057.38|0
1621598100000|2021-05-21 11:55:00|8064.65|8064.65|8067.49|8067.49|8069.69|8069.69|8064.65|8064.65|0
1621598400000|2021-05-21 12:00:00|8068.11|8068.11|8062.73|8062.73|8069.79|8069.79|8058.73|8058.73|0
1621598700000|2021-05-21 12:05:00|8062.94|8062.94|8063.13|8063.13|8063.68|8063.68|8060.7|8060.7|0
1621599000000|2021-05-21 12:10:00|8062.72|8062.72|8057.85|8057.85|8062.72|8062.72|8057.85|8057.85|0
1621599300000|2021-05-21 12:15:00|8057.96|8057.96|8058.23|8058.23|8059.61|8059.61|8054.02|8054.02|0
1621599600000|2021-05-21 12:20:00|8059.61|8059.61|8054.96|8054.96|8060.85|8060.85|8054.96|8054.96|0
1621599900000|2021-05-21 12:25:00|8054.73|8054.73|8047.69|8047.69|8054.73|8054.73|8044.95|8044.95|0
1621600200000|2021-05-21 12:30:00|8047.27|8047.27|8054.8|8054.8|8054.8|8054.8|8046.86|8046.86|0
1621600500000|2021-05-21 12:35:00|8054.38|8054.38|8054.16|8054.16|8054.38|8054.38|8053.01|8053.01|0
1621600800000|2021-05-21 12:40:00|8054.27|8054.27|8059.14|8059.14|8059.35|8059.35|8054.16|8054.16|0
1621601100000|2021-05-21 12:45:00|8057.76|8057.76|8063.44|8063.44|8064.82|8064.82|8057.76|8057.76|0
1621601400000|2021-05-21 12:50:00|8062.06|8062.06|8061.64|8061.64|8062.89|8062.89|8060.26|8060.26|0
1621601700000|2021-05-21 12:55:00|8061.01|8061.01|8060.51|8060.51|8064.09|8064.09|8060.51|8060.51|0
1621602000000|2021-05-21 13:00:00|8059.88|8059.88|8058.85|8058.85|8062.23|8062.23|8058.1|8058.1|0
1621602300000|2021-05-21 13:05:00|8057.47|8057.47|8052.51|8052.51|8057.47|8057.47|8052.39|8052.39|0
1621602600000|2021-05-21 13:10:00|8052.1|8052.1|8055.49|8055.49|8057.49|8057.49|8052.1|8052.1|0
1621602900000|2021-05-21 13:15:00|8055.6|8055.6|8053.09|8053.09|8056.76|8056.76|8052.75|8052.75|0
1621603200000|2021-05-21 13:20:00|8053.32|8053.32|8057.42|8057.42|8057.42|8057.42|8051.83|8051.83|0
1621603500000|2021-05-21 13:25:00|8058.8|8058.8|8062.45|8062.45|8066.54|8066.54|8058.8|8058.8|0
1621603800000|2021-05-21 13:30:00|8063.83|8063.83|8069.73|8069.73|8079.03|8079.03|8063.83|8063.83|0
1621604100000|2021-05-21 13:35:00|8069.85|8069.85|8078.82|8078.82|8079.45|8079.45|8066.07|8066.07|0
1621604400000|2021-05-21 13:40:00|8079.86|8079.86|8083.39|8083.39|8092.43|8092.43|8079.86|8079.86|0
1621604700000|2021-05-21 13:45:00|8083.81|8083.81|8078.61|8078.61|8086.56|8086.56|8076.3|8076.3|0
1621605000000|2021-05-21 13:50:00|8079.24|8079.24|8081.52|8081.52|8085.09|8085.09|8075.93|8075.93|0
1621605300000|2021-05-21 13:55:00|8082.14|8082.14|8083.23|8083.23|8085.94|8085.94|8082.14|8082.14|0
1621605600000|2021-05-21 14:00:00|8083|8083|8070.83|8070.83|8083.95|8083.95|8069.16|8069.16|0
1621605900000|2021-05-21 14:05:00|8071.66|8071.66|8077.85|8077.85|8079.67|8079.67|8067.67|8067.67|0
1621606200000|2021-05-21 14:10:00|8076.47|8076.47|8073.5|8073.5|8079.82|8079.82|8073.5|8073.5|0
1621606500000|2021-05-21 14:15:00|8074.88|8074.88|8087.6|8087.6|8087.6|8087.6|8074.88|8074.88|0
1621606800000|2021-05-21 14:20:00|8087.71|8087.71|8084.83|8084.83|8093.67|8093.67|8084.21|8084.21|0
1621607100000|2021-05-21 14:25:00|8085.25|8085.25|8083.82|8083.82|8087.97|8087.97|8082.07|8082.07|0
1621607400000|2021-05-21 14:30:00|8081.06|8081.06|8089.72|8089.72|8091.8|8091.8|8080.65|8080.65|0
1621607700000|2021-05-21 14:35:00|8090.13|8090.13|8079.5|8079.5|8090.13|8090.13|8078.04|8078.04|0
1621608000000|2021-05-21 14:40:00|8079.91|8079.91|8074.34|8074.34|8082.12|8082.12|8074.34|8074.34|0
1621608300000|2021-05-21 14:45:00|8073.93|8073.93|8074.99|8074.99|8075.63|8075.63|8073.21|8073.21|0
1621608600000|2021-05-21 14:50:00|8076.37|8076.37|8080.38|8080.38|8082.5|8082.5|8076.37|8076.37|0
1621608900000|2021-05-21 14:55:00|8081.01|8081.01|8082.93|8082.93|8083.87|8083.87|8080.7|8080.7|0
1621609200000|2021-05-21 15:00:00|8082.51|8082.51|8077.65|8077.65|8083.01|8083.01|8077.65|8077.65|0
1621609500000|2021-05-21 15:05:00|8077.02|8077.02|8081.73|8081.73|8086.38|8086.38|8075.76|8075.76|0
1621609800000|2021-05-21 15:10:00|8081.84|8081.84|8079.49|8079.49|8088.83|8088.83|8078.12|8078.12|0
1621610100000|2021-05-21 15:15:00|8079.91|8079.91|8088.7|8088.7|8093.11|8093.11|8079.91|8079.91|0
1621610400000|2021-05-21 15:20:00|8088.81|8088.81|8087.71|8087.71|8091.91|8091.91|8087.08|8087.08|0
1621610700000|2021-05-21 15:25:00|8087.29|8087.29|8087.05|8087.05|8091.09|8091.09|8081.14|8081.14|0
1621840500000|2021-05-24 07:15:00|8091.01|8091.01|8104.3|8104.3|8104.71|8104.71|8090.6|8090.6|0
1621840800000|2021-05-24 07:20:00|8103.88|8103.88|8094.49|8094.49|8105.26|8105.26|8094.07|8094.07|0
1621841100000|2021-05-24 07:25:00|8095.32|8095.32|8112.97|8112.97|8112.97|8112.97|8093.92|8093.92|0
1621841400000|2021-05-24 07:30:00|8112.86|8112.86|8117.93|8117.93|8119.31|8119.31|8106.09|8106.09|0
1621841700000|2021-05-24 07:35:00|8117.52|8117.52|8116.42|8116.42|8117.93|8117.93|8113.72|8113.72|0
1621842000000|2021-05-24 07:40:00|8117.8|8117.8|8116.74|8116.74|8119.04|8119.04|8115.04|8115.04|0
1621842300000|2021-05-24 07:45:00|8115.37|8115.37|8108.75|8108.75|8115.37|8115.37|8108.75|8108.75|0
1621842600000|2021-05-24 07:50:00|8107.37|8107.37|8101.36|8101.36|8107.49|8107.49|8101.36|8101.36|0
1621842900000|2021-05-24 07:55:00|8100.74|8100.74|8097.28|8097.28|8103.21|8103.21|8096.04|8096.04|0
1621843200000|2021-05-24 08:00:00|8096.87|8096.87|8090.1|8090.1|8096.87|8096.87|8089.29|8089.29|0
1621843500000|2021-05-24 08:05:00|8090.21|8090.21|8095.82|8095.82|8095.82|8095.82|8086.95|8086.95|0
1621843800000|2021-05-24 08:10:00|8095.41|8095.41|8093.74|8093.74|8096.79|8096.79|8093.62|8093.62|0
1621844100000|2021-05-24 08:15:00|8095.12|8095.12|8086.45|8086.45|8095.12|8095.12|8085.82|8085.82|0
1621844400000|2021-05-24 08:20:00|8086.03|8086.03|8086.97|8086.97|8088.76|8088.76|8085.51|8085.51|0
1621844700000|2021-05-24 08:25:00|8085.59|8085.59|8085.47|8085.47|8087.47|8087.47|8084.96|8084.96|0
1621845000000|2021-05-24 08:30:00|8085.35|8085.35|8076.88|8076.88|8085.35|8085.35|8074.24|8074.24|0
1621845300000|2021-05-24 08:35:00|8073.75|8073.75|8070.11|8070.11|8073.75|8073.75|8068.86|8068.86|0
1621845600000|2021-05-24 08:40:00|8070.22|8070.22|8076.22|8076.22|8076.22|8076.22|8068.85|8068.85|0
1621845900000|2021-05-24 08:45:00|8077.05|8077.05|8074.82|8074.82|8079.83|8079.83|8074.11|8074.11|0
1621846200000|2021-05-24 08:50:00|8075.24|8075.24|8068.8|8068.8|8077.37|8077.37|8068.8|8068.8|0
1621846500000|2021-05-24 08:55:00|8070.17|8070.17|8067.01|8067.01|8071.55|8071.55|8067.01|8067.01|0
1621846800000|2021-05-24 09:00:00|8064.25|8064.25|8065.75|8065.75|8066.38|8066.38|8064.25|8064.25|0
1621847100000|2021-05-24 09:05:00|8065.87|8065.87|8072.09|8072.09|8072.5|8072.5|8064.08|8064.08|0
1621847400000|2021-05-24 09:10:00|8072.5|8072.5|8078.23|8078.23|8079.79|8079.79|8072.5|8072.5|0
1621847700000|2021-05-24 09:15:00|8078.34|8078.34|8080.41|8080.41|8080.41|8080.41|8077.4|8077.4|0
1621848000000|2021-05-24 09:20:00|8080.3|8080.3|8081.98|8081.98|8085.66|8085.66|8079.47|8079.47|0
1621848300000|2021-05-24 09:25:00|8081.56|8081.56|8080.94|8080.94|8082.73|8082.73|8080.94|8080.94|0
1621848600000|2021-05-24 09:30:00|8082.32|8082.32|8082.64|8082.64|8083.92|8083.92|8081.27|8081.27|0
1621848900000|2021-05-24 09:35:00|8081.27|8081.27|8076.02|8076.02|8081.27|8081.27|8074.09|8074.09|0
1621849200000|2021-05-24 09:40:00|8075.8|8075.8|8073.94|8073.94|8076.93|8076.93|8073.94|8073.94|0
1621849500000|2021-05-24 09:45:00|8072.69|8072.69|8073.59|8073.59|8079.62|8079.62|8072.69|8072.69|0
1621849800000|2021-05-24 09:50:00|8073.47|8073.47|8072.1|8072.1|8073.47|8073.47|8072.1|8072.1|0
1621850100000|2021-05-24 09:55:00|8072.51|8072.51|8086.66|8086.66|8086.66|8086.66|8072.51|8072.51|0
1621850400000|2021-05-24 10:00:00|8085.28|8085.28|8096.68|8096.68|8096.68|8096.68|8085.28|8085.28|0
1621850700000|2021-05-24 10:05:00|8098.05|8098.05|8098.08|8098.08|8099.87|8099.87|8094.29|8094.29|0
1621851000000|2021-05-24 10:10:00|8097.97|8097.97|8086.57|8086.57|8097.97|8097.97|8086.57|8086.57|0
1621851300000|2021-05-24 10:15:00|8086.46|8086.46|8080.23|8080.23|8086.46|8086.46|8080.23|8080.23|0
1621851600000|2021-05-24 10:20:00|8081.05|8081.05|8080.64|8080.64|8081.05|8081.05|8080.23|8080.23|0
1621851900000|2021-05-24 10:25:00|8081.05|8081.05|8081.9|8081.9|8083.13|8083.13|8081.05|8081.05|0
1621852200000|2021-05-24 10:30:00|8082.31|8082.31|8082.2|8082.2|8082.31|8082.31|8080.4|8080.4|0
1621852500000|2021-05-24 10:35:00|8080.82|8080.82|8078.39|8078.39|8080.82|8080.82|8078.06|8078.06|0
1621852800000|2021-05-24 10:40:00|8078.51|8078.51|8078.61|8078.61|8079.45|8079.45|8078.2|8078.2|0
1621853100000|2021-05-24 10:45:00|8078.2|8078.2|8078.18|8078.18|8079.56|8079.56|8076.41|8076.41|0
1621853400000|2021-05-24 10:50:00|8077.56|8077.56|8074.52|8074.52|8077.56|8077.56|8073.76|8073.76|0
1621853700000|2021-05-24 10:55:00|8074.29|8074.29|8075.36|8075.36|8076.63|8076.63|8072.51|8072.51|0
1621854000000|2021-05-24 11:00:00|8078.12|8078.12|8079.62|8079.62|8082.48|8082.48|8078.12|8078.12|0
1621854300000|2021-05-24 11:05:00|8079.51|8079.51|8078.86|8078.86|8079.51|8079.51|8078.45|8078.45|0
1621854600000|2021-05-24 11:10:00|8076.11|8076.11|8075.62|8075.62|8077.49|8077.49|8075.39|8075.39|0
1621854900000|2021-05-24 11:15:00|8075.21|8075.21|8076.36|8076.36|8076.36|8076.36|8073.6|8073.6|0
1621855200000|2021-05-24 11:20:00|8075.32|8075.32|8072.59|8072.59|8075.32|8075.32|8072.04|8072.04|0
1621855500000|2021-05-24 11:25:00|8073.97|8073.97|8066.91|8066.91|8073.97|8073.97|8066.91|8066.91|0
1621855800000|2021-05-24 11:30:00|8067.32|8067.32|8064.92|8064.92|8068.7|8068.7|8064.92|8064.92|0
1621856100000|2021-05-24 11:35:00|8063.54|8063.54|8060.03|8060.03|8063.54|8063.54|8059.3|8059.3|0
1621856400000|2021-05-24 11:40:00|8059.61|8059.61|8060.44|8060.44|8060.44|8060.44|8059.61|8059.61|0
1621856700000|2021-05-24 11:45:00|8060.56|8060.56|8056.97|8056.97|8061.75|8061.75|8056.56|8056.56|0
1621857000000|2021-05-24 11:50:00|8057.39|8057.39|8057.1|8057.1|8061.93|8061.93|8057.1|8057.1|0
1621857300000|2021-05-24 11:55:00|8056.98|8056.98|8052.44|8052.44|8056.98|8056.98|8051.18|8051.18|0
1621857600000|2021-05-24 12:00:00|8053.81|8053.81|8061.82|8061.82|8061.82|8061.82|8053.51|8053.51|0
1621857900000|2021-05-24 12:05:00|8061.93|8061.93|8063.42|8063.42|8063.42|8063.42|8060.56|8060.56|0
1621858200000|2021-05-24 12:10:00|8064.8|8064.8|8063.65|8063.65|8068.01|8068.01|8063.65|8063.65|0
1621858500000|2021-05-24 12:15:00|8063.54|8063.54|8066.38|8066.38|8066.38|8066.38|8063.43|8063.43|0
1621858800000|2021-05-24 12:20:00|8065.96|8065.96|8062.04|8062.04|8065.96|8065.96|8061.2|8061.2|0
1621859100000|2021-05-24 12:25:00|8061.93|8061.93|8057.79|8057.79|8061.93|8061.93|8057.68|8057.68|0
1621859400000|2021-05-24 12:30:00|8057.9|8057.9|8061.7|8061.7|8061.7|8061.7|8056.86|8056.86|0
1621859700000|2021-05-24 12:35:00|8061.07|8061.07|8066.69|8066.69|8066.69|8066.69|8061.07|8061.07|0
1621860000000|2021-05-24 12:40:00|8066.28|8066.28|8061.3|8061.3|8066.28|8066.28|8055.93|8055.93|0
1621860300000|2021-05-24 12:45:00|8061.41|8061.41|8065.81|8065.81|8066.15|8066.15|8061.41|8061.41|0
1621860600000|2021-05-24 12:50:00|8064.43|8064.43|8060.53|8060.53|8064.43|8064.43|8059.78|8059.78|0
1621860900000|2021-05-24 12:55:00|8061.91|8061.91|8062.84|8062.84|8062.84|8062.84|8060.42|8060.42|0
1621861200000|2021-05-24 13:00:00|8061.59|8061.59|8060.21|8060.21|8061.59|8061.59|8060.21|8060.21|0
1621861500000|2021-05-24 13:05:00|8060.32|8060.32|8047.72|8047.72|8060.95|8060.95|8047.72|8047.72|0
1621861800000|2021-05-24 13:10:00|8047.31|8047.31|8047.08|8047.08|8047.31|8047.31|8044.68|8044.68|0
1621862100000|2021-05-24 13:15:00|8048.33|8048.33|8050.89|8050.89|8050.89|8050.89|8048.12|8048.12|0
1621862400000|2021-05-24 13:20:00|8050.47|8050.47|8054.44|8054.44|8055.06|8055.06|8050.47|8050.47|0
1621862700000|2021-05-24 13:25:00|8054.85|8054.85|8058.25|8058.25|8058.36|8058.36|8054.85|8054.85|0
1621863000000|2021-05-24 13:30:00|8058.36|8058.36|8064.43|8064.43|8064.43|8064.43|8057.32|8057.32|0
1621863300000|2021-05-24 13:35:00|8064.02|8064.02|8061.18|8061.18|8066.04|8066.04|8059.81|8059.81|0
1621863600000|2021-05-24 13:40:00|8060.56|8060.56|8075.72|8075.72|8086.99|8086.99|8060.14|8060.14|0
1621863900000|2021-05-24 13:45:00|8075.1|8075.1|8071.42|8071.42|8075.51|8075.51|8070.45|8070.45|0
1621864200000|2021-05-24 13:50:00|8071|8071|8076.9|8076.9|8077.77|8077.77|8070.77|8070.77|0
1621864500000|2021-05-24 13:55:00|8076.49|8076.49|8072.81|8072.81|8076.6|8076.6|8071.97|8071.97|0
1621864800000|2021-05-24 14:00:00|8073.22|8073.22|8088.72|8088.72|8088.72|8088.72|8073.22|8073.22|0
1621865100000|2021-05-24 14:05:00|8091.47|8091.47|8090.32|8090.32|8091.7|8091.7|8084.93|8084.93|0
1621865400000|2021-05-24 14:10:00|8089.91|8089.91|8088.89|8088.89|8091.24|8091.24|8085.43|8085.43|0
1621865700000|2021-05-24 14:15:00|8088.48|8088.48|8094.02|8094.02|8096.03|8096.03|8087.96|8087.96|0
1621866000000|2021-05-24 14:20:00|8092.65|8092.65|8089.11|8089.11|8094.14|8094.14|8089.11|8089.11|0
1621866300000|2021-05-24 14:25:00|8089.23|8089.23|8092.99|8092.99|8093.52|8093.52|8089.23|8089.23|0
1621866600000|2021-05-24 14:30:00|8092.37|8092.37|8089.29|8089.29|8092.48|8092.48|8086.53|8086.53|0
1621866900000|2021-05-24 14:35:00|8089.91|8089.91|8096.78|8096.78|8097.08|8097.08|8089.91|8089.91|0
1621867200000|2021-05-24 14:40:00|8096.9|8096.9|8102.37|8102.37|8103.75|8103.75|8096.78|8096.78|0
1621867500000|2021-05-24 14:45:00|8102.48|8102.48|8102.18|8102.18|8102.48|8102.48|8100.47|8100.47|0
1621867800000|2021-05-24 14:50:00|8102.59|8102.59|8111.17|8111.17|8111.39|8111.39|8102.59|8102.59|0
1621868100000|2021-05-24 14:55:00|8108.41|8108.41|8103.16|8103.16|8111.17|8111.17|8103.16|8103.16|0
1621868400000|2021-05-24 15:00:00|8103.57|8103.57|8104.23|8104.23|8109.2|8109.2|8103.56|8103.56|0
1621868700000|2021-05-24 15:05:00|8104.65|8104.65|8110.53|8110.53|8110.53|8110.53|8104.65|8104.65|0
1621869000000|2021-05-24 15:10:00|8109.9|8109.9|8112.74|8112.74|8113.51|8113.51|8109.51|8109.51|0
1621869300000|2021-05-24 15:15:00|8112.85|8112.85|8112.2|8112.2|8115.6|8115.6|8111.36|8111.36|0
1621869600000|2021-05-24 15:20:00|8112.09|8112.09|8119.18|8119.18|8125.47|8125.47|8112.09|8112.09|0
1621869900000|2021-05-24 15:25:00|8119.07|8119.07|8132.78|8132.78|8132.78|8132.78|8119.07|8119.07|0
1621926900000|2021-05-25 07:15:00|8132.3|8132.3|8126.56|8126.56|8133.69|8133.69|8126.28|8126.28|0
1621927200000|2021-05-25 07:20:00|8126.15|8126.15|8121.9|8121.9|8129.04|8129.04|8121.9|8121.9|0
1621927500000|2021-05-25 07:25:00|8122.31|8122.31|8102.83|8102.83|8122.31|8122.31|8102.83|8102.83|0
1621927800000|2021-05-25 07:30:00|8104.21|8104.21|8108.79|8108.79|8108.79|8108.79|8100.33|8100.33|0
1621928100000|2021-05-25 07:35:00|8108.57|8108.57|8111.6|8111.6|8111.6|8111.6|8103.85|8103.85|0
1621928400000|2021-05-25 07:40:00|8111.18|8111.18|8100.47|8100.47|8111.18|8111.18|8100.47|8100.47|0
1621928700000|2021-05-25 07:45:00|8099.64|8099.64|8096.61|8096.61|8101.76|8101.76|8096.61|8096.61|0
1621929000000|2021-05-25 07:50:00|8096.19|8096.19|8092.49|8092.49|8096.19|8096.19|8091.11|8091.11|0
1621929300000|2021-05-25 07:55:00|8092.9|8092.9|8095.07|8095.07|8095.33|8095.33|8089.48|8089.48|0
1621929600000|2021-05-25 08:00:00|8094.96|8094.96|8095.78|8095.78|8102.1|8102.1|8094.96|8094.96|0
1621929900000|2021-05-25 08:05:00|8094.53|8094.53|8096.53|8096.53|8097.57|8097.57|8088.89|8088.89|0
1621930200000|2021-05-25 08:10:00|8095.7|8095.7|8108.2|8108.2|8109.58|8109.58|8094.87|8094.87|0
1621930500000|2021-05-25 08:15:00|8108.82|8108.82|8109.51|8109.51|8114.64|8114.64|8108.82|8108.82|0
1621930800000|2021-05-25 08:20:00|8109.63|8109.63|8109|8109|8109.63|8109.63|8108.89|8108.89|0
1621931100000|2021-05-25 08:25:00|8109.63|8109.63|8117.27|8117.27|8117.27|8117.27|8108.84|8108.84|0
1621931400000|2021-05-25 08:30:00|8117.68|8117.68|8117.33|8117.33|8123.37|8123.37|8117.33|8117.33|0
1621931700000|2021-05-25 08:35:00|8117.22|8117.22|8113.24|8113.24|8117.33|8117.33|8113.24|8113.24|0
1621932000000|2021-05-25 08:40:00|8115.99|8115.99|8118.28|8118.28|8118.28|8118.28|8113.01|8113.01|0
1621932300000|2021-05-25 08:45:00|8116.9|8116.9|8121.68|8121.68|8129.96|8129.96|8116.9|8116.9|0
1621932600000|2021-05-25 08:50:00|8121.05|8121.05|8127.87|8127.87|8127.87|8127.87|8118.07|8118.07|0
1621932900000|2021-05-25 08:55:00|8127.46|8127.46|8126.29|8126.29|8127.46|8127.46|8122.79|8122.79|0
1621933200000|2021-05-25 09:00:00|8126.51|8126.51|8134.61|8134.61|8134.61|8134.61|8123.22|8123.22|0
1621933500000|2021-05-25 09:05:00|8135.24|8135.24|8129.74|8129.74|8137.13|8137.13|8128.24|8128.24|0
1621933800000|2021-05-25 09:10:00|8129.86|8129.86|8122.22|8122.22|8129.86|8129.86|8122.22|8122.22|0
1621934100000|2021-05-25 09:15:00|8120.34|8120.34|8119.9|8119.9|8120.84|8120.84|8118.96|8118.96|0
1621934400000|2021-05-25 09:20:00|8119.49|8119.49|8120.44|8120.44|8124.68|8124.68|8117.93|8117.93|0
1621934700000|2021-05-25 09:25:00|8121.69|8121.69|8122.36|8122.36|8123.18|8123.18|8121.69|8121.69|0
1621935000000|2021-05-25 09:30:00|8122.13|8122.13|8122.47|8122.47|8123.1|8123.1|8119.4|8119.4|0
1621935300000|2021-05-25 09:35:00|8124.13|8124.13|8119.4|8119.4|8127.19|8127.19|8117.69|8117.69|0
1621935600000|2021-05-25 09:40:00|8119.52|8119.52|8119.75|8119.75|8124.51|8124.51|8119.52|8119.52|0
1621935900000|2021-05-25 09:45:00|8119.33|8119.33|8122.68|8122.68|8123.13|8123.13|8119.33|8119.33|0
1621936200000|2021-05-25 09:50:00|8122.79|8122.79|8125.31|8125.31|8127.43|8127.43|8122.79|8122.79|0
1621936500000|2021-05-25 09:55:00|8124.69|8124.69|8125.49|8125.49|8130.37|8130.37|8124.69|8124.69|0
1621936800000|2021-05-25 10:00:00|8125.61|8125.61|8125.82|8125.82|8127.51|8127.51|8125.61|8125.61|0
1621937100000|2021-05-25 10:05:00|8127.2|8127.2|8132.93|8132.93|8133.34|8133.34|8127.2|8127.2|0
1621937400000|2021-05-25 10:10:00|8131.55|8131.55|8120.79|8120.79|8132.01|8132.01|8120.79|8120.79|0
1621937700000|2021-05-25 10:15:00|8122.17|8122.17|8126.18|8126.18|8126.8|8126.8|8121.34|8121.34|0
1621938000000|2021-05-25 10:20:00|8125.95|8125.95|8134.05|8134.05|8134.05|8134.05|8125.02|8125.02|0
1621938300000|2021-05-25 10:25:00|8134.17|8134.17|8127.31|8127.31|8134.17|8134.17|8127.18|8127.18|0
1621938600000|2021-05-25 10:30:00|8126.9|8126.9|8125.6|8125.6|8126.9|8126.9|8124.43|8124.43|0
1621938900000|2021-05-25 10:35:00|8124.22|8124.22|8132.43|8132.43|8134.76|8134.76|8124.22|8124.22|0
1621939200000|2021-05-25 10:40:00|8132.32|8132.32|8129.9|8129.9|8132.43|8132.43|8129.9|8129.9|0
1621939500000|2021-05-25 10:45:00|8132.66|8132.66|8131.63|8131.63|8133|8133|8131.51|8131.51|0
1621939800000|2021-05-25 10:50:00|8131.52|8131.52|8129.09|8129.09|8131.52|8131.52|8127.29|8127.29|0
1621940100000|2021-05-25 10:55:00|8131.84|8131.84|8121.09|8121.09|8131.96|8131.96|8121.09|8121.09|0
1621940400000|2021-05-25 11:00:00|8120.47|8120.47|8128.62|8128.62|8128.62|8128.62|8119.09|8119.09|0
1621940700000|2021-05-25 11:05:00|8129.99|8129.99|8132.86|8132.86|8132.86|8132.86|8128.32|8128.32|0
1621941000000|2021-05-25 11:10:00|8131.49|8131.49|8129.58|8129.58|8131.49|8131.49|8129.17|8129.17|0
1621941300000|2021-05-25 11:15:00|8129.47|8129.47|8130.74|8130.74|8130.74|8130.74|8128.53|8128.53|0
1621941600000|2021-05-25 11:20:00|8130.96|8130.96|8127.16|8127.16|8131.08|8131.08|8127.16|8127.16|0
1621941900000|2021-05-25 11:25:00|8127.05|8127.05|8124.86|8124.86|8127.05|8127.05|8122.43|8122.43|0
1621942200000|2021-05-25 11:30:00|8124.45|8124.45|8116.74|8116.74|8124.45|8124.45|8116.74|8116.74|0
1621942500000|2021-05-25 11:35:00|8116.33|8116.33|8115.06|8115.06|8116.97|8116.97|8115.06|8115.06|0
1621942800000|2021-05-25 11:40:00|8114.72|8114.72|8118.76|8118.76|8118.76|8118.76|8112.42|8112.42|0
1621943100000|2021-05-25 11:45:00|8118.87|8118.87|8119.21|8119.21|8122.67|8122.67|8118.87|8118.87|0
1621943400000|2021-05-25 11:50:00|8117.83|8117.83|8120.7|8120.7|8120.7|8120.7|8115.2|8115.2|0
1621943700000|2021-05-25 11:55:00|8117.32|8117.32|8120.38|8120.38|8121.1|8121.1|8117.09|8117.09|0
1621944000000|2021-05-25 12:00:00|8120.79|8120.79|8118.89|8118.89|8122.17|8122.17|8118.89|8118.89|0
1621944300000|2021-05-25 12:05:00|8118.26|8118.26|8124.72|8124.72|8124.72|8124.72|8118.26|8118.26|0
1621944600000|2021-05-25 12:10:00|8123.34|8123.34|8122.19|8122.19|8123.34|8123.34|8121.66|8121.66|0
1621944900000|2021-05-25 12:15:00|8122.3|8122.3|8125.9|8125.9|8126.53|8126.53|8122.3|8122.3|0
1621945200000|2021-05-25 12:20:00|8124.52|8124.52|8124.53|8124.53|8124.94|8124.94|8123.45|8123.45|0
1621945500000|2021-05-25 12:25:00|8125.91|8125.91|8126.69|8126.69|8127.63|8127.63|8124.06|8124.06|0
1621945800000|2021-05-25 12:30:00|8127.1|8127.1|8123|8123|8127.1|8127.1|8122.02|8122.02|0
1621946100000|2021-05-25 12:35:00|8122.77|8122.77|8123.65|8123.65|8126.73|8126.73|8122.77|8122.77|0
1621946400000|2021-05-25 12:40:00|8122.27|8122.27|8123.1|8123.1|8123.93|8123.93|8119.1|8119.1|0
1621946700000|2021-05-25 12:45:00|8123.73|8123.73|8118.81|8118.81|8123.73|8123.73|8117.84|8117.84|0
1621947000000|2021-05-25 12:50:00|8118.18|8118.18|8114.59|8114.59|8118.18|8118.18|8114.59|8114.59|0
1621947300000|2021-05-25 12:55:00|8115.22|8115.22|8110.93|8110.93|8115.22|8115.22|8107.46|8107.46|0
1621947600000|2021-05-25 13:00:00|8110.71|8110.71|8107.76|8107.76|8110.71|8110.71|8106.85|8106.85|0
1621947900000|2021-05-25 13:05:00|8106.38|8106.38|8103.85|8103.85|8106.94|8106.94|8103.22|8103.22|0
1621948200000|2021-05-25 13:10:00|8102.47|8102.47|8105.92|8105.92|8105.97|8105.97|8099.01|8099.01|0
1621948500000|2021-05-25 13:15:00|8105.8|8105.8|8103.68|8103.68|8105.8|8105.8|8098.35|8098.35|0
1621948800000|2021-05-25 13:20:00|8105.06|8105.06|8104.97|8104.97|8106.66|8106.66|8103.3|8103.3|0
1621949100000|2021-05-25 13:25:00|8103.59|8103.59|8108.25|8108.25|8108.25|8108.25|8103.59|8103.59|0
1621949400000|2021-05-25 13:30:00|8106.87|8106.87|8110.56|8110.56|8110.56|8110.56|8104.11|8104.11|0
1621949700000|2021-05-25 13:35:00|8110.97|8110.97|8131.5|8131.5|8131.5|8131.5|8110.44|8110.44|0
1621950000000|2021-05-25 13:40:00|8132.13|8132.13|8143.97|8143.97|8146.73|8146.73|8131.31|8131.31|0
1621950300000|2021-05-25 13:45:00|8143.56|8143.56|8129.54|8129.54|8143.56|8143.56|8126.57|8126.57|0
1621950600000|2021-05-25 13:50:00|8128.16|8128.16|8123.85|8123.85|8128.16|8128.16|8108.56|8108.56|0
1621950900000|2021-05-25 13:55:00|8125.23|8125.23|8117.64|8117.64|8127.73|8127.73|8112.94|8112.94|0
1621951200000|2021-05-25 14:00:00|8118.6|8118.6|8117.56|8117.56|8121.7|8121.7|8116.52|8116.52|0
1621951500000|2021-05-25 14:05:00|8116.19|8116.19|8120.43|8120.43|8120.43|8120.43|8113.46|8113.46|0
1621951800000|2021-05-25 14:10:00|8119.8|8119.8|8109.01|8109.01|8119.8|8119.8|8107.05|8107.05|0
1621952100000|2021-05-25 14:15:00|8111.76|8111.76|8122.92|8122.92|8122.92|8122.92|8111.76|8111.76|0
1621952400000|2021-05-25 14:20:00|8123.34|8123.34|8133.12|8133.12|8137.32|8137.32|8123.34|8123.34|0
1621952700000|2021-05-25 14:25:00|8133.53|8133.53|8138.41|8138.41|8142.85|8142.85|8133.53|8133.53|0
1621953000000|2021-05-25 14:30:00|8138.83|8138.83|8136.92|8136.92|8142.4|8142.4|8136.92|8136.92|0
1621953300000|2021-05-25 14:35:00|8135.54|8135.54|8142.3|8142.3|8142.3|8142.3|8133.3|8133.3|0
1621953600000|2021-05-25 14:40:00|8140.92|8140.92|8140.41|8140.41|8142.3|8142.3|8138.17|8138.17|0
1621953900000|2021-05-25 14:45:00|8140.52|8140.52|8140.43|8140.43|8141.9|8141.9|8138.64|8138.64|0
1621954200000|2021-05-25 14:50:00|8141.07|8141.07|8141.11|8141.11|8146.47|8146.47|8139.81|8139.81|0
1621954500000|2021-05-25 14:55:00|8141.53|8141.53|8156.08|8156.08|8156.08|8156.08|8141.53|8141.53|0
1621954800000|2021-05-25 15:00:00|8156.71|8156.71|8137.36|8137.36|8158.5|8158.5|8137.36|8137.36|0
1621955100000|2021-05-25 15:05:00|8136.95|8136.95|8133.03|8133.03|8136.95|8136.95|8129.44|8129.44|0
1621955400000|2021-05-25 15:10:00|8131.65|8131.65|8139.95|8139.95|8141.43|8141.43|8130.92|8130.92|0
1621955700000|2021-05-25 15:15:00|8140.06|8140.06|8133.23|8133.23|8140.06|8140.06|8132.4|8132.4|0
1621956000000|2021-05-25 15:20:00|8133.34|8133.34|8135.79|8135.79|8136.75|8136.75|8133.13|8133.13|0
1621956300000|2021-05-25 15:25:00|8135.68|8135.68|8133.84|8133.84|8138.09|8138.09|8131.42|8131.42|0
1622013300000|2021-05-26 07:15:00|8111.03|8111.03|8099.3|8099.3|8113.14|8113.14|8098.89|8098.89|0
1622013600000|2021-05-26 07:20:00|8098.05|8098.05|8092.68|8092.68|8098.05|8098.05|8086.77|8086.77|0
1622013900000|2021-05-26 07:25:00|8091.3|8091.3|8092.62|8092.62|8092.62|8092.62|8086.69|8086.69|0
1622014200000|2021-05-26 07:30:00|8092.51|8092.51|8103.39|8103.39|8103.39|8103.39|8092.51|8092.51|0
1622014500000|2021-05-26 07:35:00|8104.77|8104.77|8106.5|8106.5|8107.79|8107.79|8101.11|8101.11|0
1622014800000|2021-05-26 07:40:00|8106.61|8106.61|8116.67|8116.67|8119.43|8119.43|8106.61|8106.61|0
1622015100000|2021-05-26 07:45:00|8116.05|8116.05|8121.7|8121.7|8121.7|8121.7|8108.55|8108.55|0
1622015400000|2021-05-26 07:50:00|8121.28|8121.28|8118.71|8118.71|8121.28|8121.28|8105.21|8105.21|0
1622015700000|2021-05-26 07:55:00|8118.82|8118.82|8115.01|8115.01|8118.82|8118.82|8113.12|8113.12|0
1622016000000|2021-05-26 08:00:00|8116.39|8116.39|8116.94|8116.94|8122.74|8122.74|8113.32|8113.32|0
1622016300000|2021-05-26 08:05:00|8118.32|8118.32|8129.61|8129.61|8133.75|8133.75|8118.32|8118.32|0
1622016600000|2021-05-26 08:10:00|8129.2|8129.2|8129.04|8129.04|8129.64|8129.64|8128.26|8128.26|0
1622016900000|2021-05-26 08:15:00|8129.15|8129.15|8122.42|8122.42|8132.84|8132.84|8121.04|8121.04|0
1622017200000|2021-05-26 08:20:00|8121.04|8121.04|8123.84|8123.84|8126.94|8126.94|8121.04|8121.04|0
1622017500000|2021-05-26 08:25:00|8125.22|8125.22|8114.24|8114.24|8127.98|8127.98|8114.24|8114.24|0
1622017800000|2021-05-26 08:30:00|8114.66|8114.66|8108.25|8108.25|8117.7|8117.7|8106.8|8106.8|0
1622018100000|2021-05-26 08:35:00|8108.14|8108.14|8107.49|8107.49|8112.78|8112.78|8107.49|8107.49|0
1622018400000|2021-05-26 08:40:00|8108.12|8108.12|8108.38|8108.38|8108.79|8108.79|8103.68|8103.68|0
1622018700000|2021-05-26 08:45:00|8107.97|8107.97|8098.85|8098.85|8110.84|8110.84|8098.85|8098.85|0
1622019000000|2021-05-26 08:50:00|8099.26|8099.26|8100.53|8100.53|8100.53|8100.53|8097.66|8097.66|0
1622019300000|2021-05-26 08:55:00|8100.11|8100.11|8105.66|8105.66|8110.5|8110.5|8100.11|8100.11|0
1622019600000|2021-05-26 09:00:00|8105.03|8105.03|8107.37|8107.37|8108.93|8108.93|8104.82|8104.82|0
1622019900000|2021-05-26 09:05:00|8107.26|8107.26|8100.88|8100.88|8107.26|8107.26|8100.28|8100.28|0
1622020200000|2021-05-26 09:10:00|8100.65|8100.65|8107.46|8107.46|8107.46|8107.46|8100.24|8100.24|0
1622020500000|2021-05-26 09:15:00|8106.83|8106.83|8099.91|8099.91|8106.83|8106.83|8099.69|8099.69|0
1622020800000|2021-05-26 09:20:00|8100.32|8100.32|8112.43|8112.43|8113.15|8113.15|8100.32|8100.32|0
1622021100000|2021-05-26 09:25:00|8112.85|8112.85|8110.6|8110.6|8114.21|8114.21|8109.56|8109.56|0
1622021400000|2021-05-26 09:30:00|8111.86|8111.86|8114.51|8114.51|8116.2|8116.2|8109.48|8109.48|0
1622021700000|2021-05-26 09:35:00|8114.1|8114.1|8106.5|8106.5|8114.1|8114.1|8106.5|8106.5|0
1622022000000|2021-05-26 09:40:00|8106.09|8106.09|8099.87|8099.87|8107.72|8107.72|8099.68|8099.68|0
1622022300000|2021-05-26 09:45:00|8097.99|8097.99|8083.32|8083.32|8097.99|8097.99|8079.94|8079.94|0
1622022600000|2021-05-26 09:50:00|8083.21|8083.21|8078.28|8078.28|8086.28|8086.28|8078.28|8078.28|0
1622022900000|2021-05-26 09:55:00|8078.69|8078.69|8081.78|8081.78|8087.26|8087.26|8078.69|8078.69|0
1622023200000|2021-05-26 10:00:00|8082.41|8082.41|8081.85|8081.85|8082.41|8082.41|8079.95|8079.95|0
1622023500000|2021-05-26 10:05:00|8081.44|8081.44|8077.29|8077.29|8081.57|8081.57|8076.42|8076.42|0
1622023800000|2021-05-26 10:10:00|8077.71|8077.71|8076.14|8076.14|8083.39|8083.39|8076.14|8076.14|0
1622024100000|2021-05-26 10:15:00|8076.26|8076.26|8063.35|8063.35|8077.19|8077.19|8063.35|8063.35|0
1622024400000|2021-05-26 10:20:00|8061.97|8061.97|8058.93|8058.93|8062.37|8062.37|8058.93|8058.93|0
1622024700000|2021-05-26 10:25:00|8059.04|8059.04|8065.99|8065.99|8070.2|8070.2|8059.04|8059.04|0
1622025000000|2021-05-26 10:30:00|8066.11|8066.11|8060.63|8060.63|8067.28|8067.28|8060.63|8060.63|0
1622025300000|2021-05-26 10:35:00|8060|8060|8053.45|8053.45|8060|8060|8051.56|8051.56|0
1622025600000|2021-05-26 10:40:00|8052.82|8052.82|8057.3|8057.3|8059.38|8059.38|8050.1|8050.1|0
1622025900000|2021-05-26 10:45:00|8055.92|8055.92|8055.47|8055.47|8056.1|8056.1|8050.1|8050.1|0
1622026200000|2021-05-26 10:50:00|8056.85|8056.85|8054.74|8054.74|8057.08|8057.08|8054.4|8054.4|0
1622026500000|2021-05-26 10:55:00|8055.15|8055.15|8051.03|8051.03|8055.15|8055.15|8050.92|8050.92|0
1622026800000|2021-05-26 11:00:00|8052.41|8052.41|8046.45|8046.45|8052.41|8052.41|8042.29|8042.29|0
1622027100000|2021-05-26 11:05:00|8045.62|8045.62|8038.15|8038.15|8045.62|8045.62|8038.15|8038.15|0
1622027400000|2021-05-26 11:10:00|8038.26|8038.26|8040.64|8040.64|8040.64|8040.64|8036.54|8036.54|0
1622027700000|2021-05-26 11:15:00|8040.22|8040.22|8039.19|8039.19|8044.46|8044.46|8038.78|8038.78|0
1622028000000|2021-05-26 11:20:00|8040.57|8040.57|8045.32|8045.32|8045.32|8045.32|8038.89|8038.89|0
1622028300000|2021-05-26 11:25:00|8047.95|8047.95|8039.73|8039.73|8048.06|8048.06|8039.32|8039.32|0
1622028600000|2021-05-26 11:30:00|8039.62|8039.62|8034.12|8034.12|8040.03|8040.03|8033.71|8033.71|0
1622028900000|2021-05-26 11:35:00|8035.5|8035.5|8028.2|8028.2|8037.73|8037.73|8027.97|8027.97|0
1622029200000|2021-05-26 11:40:00|8028.43|8028.43|8023.22|8023.22|8028.43|8028.43|8020.47|8020.47|0
1622029500000|2021-05-26 11:45:00|8022.39|8022.39|8007.41|8007.41|8022.39|8022.39|8007.41|8007.41|0
1622029800000|2021-05-26 11:50:00|8008.03|8008.03|8006.43|8006.43|8010.56|8010.56|8003.17|8003.17|0
1622030100000|2021-05-26 11:55:00|8006.54|8006.54|7993.32|7993.32|8007.07|8007.07|7993.32|7993.32|0
1622030400000|2021-05-26 12:00:00|7991.94|7991.94|7999.41|7999.41|7999.93|7999.93|7986.43|7986.43|0
1622030700000|2021-05-26 12:05:00|7996.87|7996.87|7992|7992|7999.11|7999.11|7992|7992|0
1622031000000|2021-05-26 12:10:00|7992.11|7992.11|7998.85|7998.85|8003.49|8003.49|7992.11|7992.11|0
1622031300000|2021-05-26 12:15:00|7997.6|7997.6|8011.93|8011.93|8014.37|8014.37|7997.19|7997.19|0
1622031600000|2021-05-26 12:20:00|8013.3|8013.3|8017.71|8017.71|8017.71|8017.71|8011.91|8011.91|0
1622031900000|2021-05-26 12:25:00|8017.82|8017.82|8024.75|8024.75|8028.87|8028.87|8017.82|8017.82|0
1622032200000|2021-05-26 12:30:00|8021.99|8021.99|8020.95|8020.95|8024.87|8024.87|8020.74|8020.74|0
1622032500000|2021-05-26 12:35:00|8020.53|8020.53|8011.33|8011.33|8020.53|8020.53|8010.8|8010.8|0
1622032800000|2021-05-26 12:40:00|8012.71|8012.71|8014.59|8014.59|8017.74|8017.74|8012.71|8012.71|0
1622033100000|2021-05-26 12:45:00|8013.97|8013.97|8013.1|8013.1|8013.97|8013.97|8008.34|8008.34|0
1622033400000|2021-05-26 12:50:00|8013.51|8013.51|8007.59|8007.59|8017|8017|8007.18|8007.18|0
1622033700000|2021-05-26 12:55:00|8006.76|8006.76|8013.84|8013.84|8013.84|8013.84|8006.76|8006.76|0
1622034000000|2021-05-26 13:00:00|8013.73|8013.73|8009.49|8009.49|8014.77|8014.77|8008.53|8008.53|0
1622034300000|2021-05-26 13:05:00|8006.73|8006.73|8007.72|8007.72|8011.33|8011.33|8002.71|8002.71|0
1622034600000|2021-05-26 13:10:00|8007.3|8007.3|8014.66|8014.66|8014.66|8014.66|8004.24|8004.24|0
1622034900000|2021-05-26 13:15:00|8014.77|8014.77|8024.73|8024.73|8024.73|8024.73|8014.77|8014.77|0
1622035200000|2021-05-26 13:20:00|8024.32|8024.32|8030.78|8030.78|8038.56|8038.56|8022.94|8022.94|0
1622035500000|2021-05-26 13:25:00|8030.16|8030.16|8024.32|8024.32|8034.73|8034.73|8023.05|8023.05|0
1622035800000|2021-05-26 13:30:00|8024.94|8024.94|8036.76|8036.76|8042.67|8042.67|8024.94|8024.94|0
1622036100000|2021-05-26 13:35:00|8035.93|8035.93|8019.66|8019.66|8035.93|8035.93|8017.84|8017.84|0
1622036400000|2021-05-26 13:40:00|8020.29|8020.29|8011.54|8011.54|8021.74|8021.74|8010.85|8010.85|0
1622036700000|2021-05-26 13:45:00|8011.99|8011.99|8002.12|8002.12|8020.24|8020.24|8001.49|8001.49|0
1622037000000|2021-05-26 13:50:00|8001.49|8001.49|8016.76|8016.76|8021.41|8021.41|7999.7|7999.7|0
1622037300000|2021-05-26 13:55:00|8015.39|8015.39|8017.16|8017.16|8025.63|8025.63|8014.54|8014.54|0
1622037600000|2021-05-26 14:00:00|8017.27|8017.27|8025.85|8025.85|8025.85|8025.85|8014.62|8014.62|0
1622037900000|2021-05-26 14:05:00|8025.96|8025.96|8021.09|8021.09|8028.9|8028.9|8011.41|8011.41|0
1622038200000|2021-05-26 14:10:00|8022.13|8022.13|8046.16|8046.16|8048.92|8048.92|8022.13|8022.13|0
1622038500000|2021-05-26 14:15:00|8046.79|8046.79|8057.64|8057.64|8061.54|8061.54|8046.79|8046.79|0
1622038800000|2021-05-26 14:20:00|8057.23|8057.23|8048.91|8048.91|8058.27|8058.27|8048.91|8048.91|0
1622039100000|2021-05-26 14:25:00|8050.29|8050.29|8034.88|8034.88|8050.29|8050.29|8034.88|8034.88|0
1622039400000|2021-05-26 14:30:00|8036.25|8036.25|8037.84|8037.84|8040.68|8040.68|8036.25|8036.25|0
1622039700000|2021-05-26 14:35:00|8036.46|8036.46|8047.2|8047.2|8049.12|8049.12|8036.46|8036.46|0
1622040000000|2021-05-26 14:40:00|8049.96|8049.96|8043.39|8043.39|8052.91|8052.91|8043.39|8043.39|0
1622040300000|2021-05-26 14:45:00|8044.76|8044.76|8053.25|8053.25|8055.26|8055.26|8044.76|8044.76|0
1622040600000|2021-05-26 14:50:00|8052.84|8052.84|8050.91|8050.91|8052.84|8052.84|8044.81|8044.81|0
1622040900000|2021-05-26 14:55:00|8051.32|8051.32|8062.52|8062.52|8063.14|8063.14|8051.32|8051.32|0
1622041200000|2021-05-26 15:00:00|8062.1|8062.1|8049.59|8049.59|8062.1|8062.1|8049.59|8049.59|0
1622041500000|2021-05-26 15:05:00|8050.12|8050.12|8054.92|8054.92|8055.22|8055.22|8049.7|8049.7|0
1622041800000|2021-05-26 15:10:00|8055.33|8055.33|8050.99|8050.99|8059.11|8059.11|8050.58|8050.58|0
1622042100000|2021-05-26 15:15:00|8052.37|8052.37|8051.55|8051.55|8052.9|8052.9|8047.12|8047.12|0
1622042400000|2021-05-26 15:20:00|8051.97|8051.97|8045.83|8045.83|8051.97|8051.97|8043.29|8043.29|0
1622042700000|2021-05-26 15:25:00|8045.94|8045.94|8057.75|8057.75|8057.86|8057.86|8045.52|8045.52|0
1622099700000|2021-05-27 07:15:00|8153.16|8153.16|8131.15|8131.15|8153.16|8153.16|8123.3|8123.3|0
1622100000000|2021-05-27 07:20:00|8129.91|8129.91|8132.16|8132.16|8148.94|8148.94|8126.31|8126.31|0
1622100300000|2021-05-27 07:25:00|8135.19|8135.19|8143.13|8143.13|8147.29|8147.29|8132.67|8132.67|0
1622100600000|2021-05-27 07:30:00|8144.17|8144.17|8149.67|8149.67|8151.21|8151.21|8142.27|8142.27|0
1622100900000|2021-05-27 07:35:00|8151.05|8151.05|8136.26|8136.26|8155.37|8155.37|8135.96|8135.96|0
1622101200000|2021-05-27 07:40:00|8135.84|8135.84|8152.46|8152.46|8153.29|8153.29|8133.77|8133.77|0
1622101500000|2021-05-27 07:45:00|8152.05|8152.05|8148.33|8148.33|8152.82|8152.82|8146.6|8146.6|0
1622101800000|2021-05-27 07:50:00|8148.75|8148.75|8154.58|8154.58|8157.35|8157.35|8148.75|8148.75|0
1622102100000|2021-05-27 07:55:00|8154.99|8154.99|8165.63|8165.63|8168.89|8168.89|8149|8149|0
1622102400000|2021-05-27 08:00:00|8166.26|8166.26|8164.48|8164.48|8169.84|8169.84|8163.15|8163.15|0
1622102700000|2021-05-27 08:05:00|8164.07|8164.07|8172.35|8172.35|8175.36|8175.36|8164.07|8164.07|0
1622103000000|2021-05-27 08:10:00|8171.52|8171.52|8179.09|8179.09|8183.71|8183.71|8171.52|8171.52|0
1622103300000|2021-05-27 08:15:00|8178.47|8178.47|8149.51|8149.51|8178.47|8178.47|8147.86|8147.86|0
1622103600000|2021-05-27 08:20:00|8149.1|8149.1|8150.66|8150.66|8153.65|8153.65|8141.66|8141.66|0
1622103900000|2021-05-27 08:25:00|8150.25|8150.25|8143.44|8143.44|8153.56|8153.56|8143.17|8143.17|0
1622104200000|2021-05-27 08:30:00|8142.06|8142.06|8131.71|8131.71|8143.44|8143.44|8128.58|8128.58|0
1622104500000|2021-05-27 08:35:00|8131.3|8131.3|8120.22|8120.22|8131.3|8131.3|8116.74|8116.74|0
1622104800000|2021-05-27 08:40:00|8118.84|8118.84|8112.12|8112.12|8120.82|8120.82|8112.12|8112.12|0
1622105100000|2021-05-27 08:45:00|8111.38|8111.38|8118.76|8118.76|8121.52|8121.52|8111.38|8111.38|0
1622105400000|2021-05-27 08:50:00|8118.87|8118.87|8116.88|8116.88|8120.23|8120.23|8113.7|8113.7|0
1622105700000|2021-05-27 08:55:00|8115.5|8115.5|8125.01|8125.01|8126.26|8126.26|8114.13|8114.13|0
1622106000000|2021-05-27 09:00:00|8126.39|8126.39|8133.95|8133.95|8134.57|8134.57|8123.63|8123.63|0
1622106300000|2021-05-27 09:05:00|8134.36|8134.36|8137.97|8137.97|8137.97|8137.97|8131.38|8131.38|0
1622106600000|2021-05-27 09:10:00|8136.72|8136.72|8134.63|8134.63|8140.64|8140.64|8134.63|8134.63|0
1622106900000|2021-05-27 09:15:00|8133.39|8133.39|8135.61|8135.61|8135.61|8135.61|8131.4|8131.4|0
1622107200000|2021-05-27 09:20:00|8136.02|8136.02|8135.99|8135.99|8137.4|8137.4|8132.99|8132.99|0
1622107500000|2021-05-27 09:25:00|8136.41|8136.41|8133.34|8133.34|8139.35|8139.35|8132.3|8132.3|0
1622107800000|2021-05-27 09:30:00|8135.34|8135.34|8140.5|8140.5|8141.76|8141.76|8135.34|8135.34|0
1622108100000|2021-05-27 09:35:00|8140.92|8140.92|8142.43|8142.43|8142.85|8142.85|8140.09|8140.09|0
1622108400000|2021-05-27 09:40:00|8142.85|8142.85|8143.96|8143.96|8147.53|8147.53|8141.96|8141.96|0
1622108700000|2021-05-27 09:45:00|8142.58|8142.58|8146.04|8146.04|8147.1|8147.1|8141.2|8141.2|0
1622109000000|2021-05-27 09:50:00|8146.66|8146.66|8149.22|8149.22|8149.94|8149.94|8144.04|8144.04|0
1622109300000|2021-05-27 09:55:00|8149.43|8149.43|8156.4|8156.4|8157.9|8157.9|8146.46|8146.46|0
1622109600000|2021-05-27 10:00:00|8156.82|8156.82|8151.67|8151.67|8159.99|8159.99|8151.67|8151.67|0
1622109900000|2021-05-27 10:05:00|8151.25|8151.25|8150.72|8150.72|8151.76|8151.76|8147.66|8147.66|0
1622110200000|2021-05-27 10:10:00|8150.61|8150.61|8141.24|8141.24|8150.61|8150.61|8141.24|8141.24|0
1622110500000|2021-05-27 10:15:00|8140.62|8140.62|8136.21|8136.21|8140.62|8140.62|8132.43|8132.43|0
1622110800000|2021-05-27 10:20:00|8136.32|8136.32|8132.6|8132.6|8139.15|8139.15|8132.6|8132.6|0
1622111100000|2021-05-27 10:25:00|8133.02|8133.02|8128.69|8128.69|8133.11|8133.11|8128.69|8128.69|0
1622111400000|2021-05-27 10:30:00|8128.57|8128.57|8125.74|8125.74|8130.66|8130.66|8125.63|8125.63|0
1622111700000|2021-05-27 10:35:00|8125.84|8125.84|8123.27|8123.27|8127.06|8127.06|8123.27|8123.27|0
1622112000000|2021-05-27 10:40:00|8122.86|8122.86|8118.99|8118.99|8127.38|8127.38|8118.54|8118.54|0
1622112300000|2021-05-27 10:45:00|8118.88|8118.88|8118.95|8118.95|8120.97|8120.97|8117.07|8117.07|0
1622112600000|2021-05-27 10:50:00|8118.83|8118.83|8118.12|8118.12|8121.57|8121.57|8117.27|8117.27|0
1622112900000|2021-05-27 10:55:00|8116.74|8116.74|8118.65|8118.65|8124.38|8124.38|8116.63|8116.63|0
1622113200000|2021-05-27 11:00:00|8119.06|8119.06|8117.35|8117.35|8123.57|8123.57|8117.35|8117.35|0
1622113500000|2021-05-27 11:05:00|8117.76|8117.76|8123.85|8123.85|8123.96|8123.96|8117.76|8117.76|0
1622113800000|2021-05-27 11:10:00|8123.43|8123.43|8123.21|8123.21|8125.62|8125.62|8122.47|8122.47|0
1622114100000|2021-05-27 11:15:00|8121.83|8121.83|8130.66|8130.66|8131.41|8131.41|8121.83|8121.83|0
1622114400000|2021-05-27 11:20:00|8129.83|8129.83|8128.58|8128.58|8131.21|8131.21|8126.27|8126.27|0
1622114700000|2021-05-27 11:25:00|8127.76|8127.76|8132.48|8132.48|8132.48|8132.48|8126.49|8126.49|0
1622115000000|2021-05-27 11:30:00|8132.06|8132.06|8126.48|8126.48|8132.06|8132.06|8126.48|8126.48|0
1622115300000|2021-05-27 11:35:00|8126.37|8126.37|8129.92|8129.92|8130.88|8130.88|8126.37|8126.37|0
1622115600000|2021-05-27 11:40:00|8131.29|8131.29|8137.4|8137.4|8137.51|8137.51|8131.29|8131.29|0
1622115900000|2021-05-27 11:45:00|8137.51|8137.51|8137.61|8137.61|8138.56|8138.56|8136.06|8136.06|0
1622116200000|2021-05-27 11:50:00|8137.2|8137.2|8137.58|8137.58|8139.82|8139.82|8136.78|8136.78|0
1622116500000|2021-05-27 11:55:00|8137.16|8137.16|8140.32|8140.32|8140.96|8140.96|8137.16|8137.16|0
1622116800000|2021-05-27 12:00:00|8141.7|8141.7|8151.27|8151.27|8162.53|8162.53|8141.7|8141.7|0
1622117100000|2021-05-27 12:05:00|8151.16|8151.16|8147.6|8147.6|8151.46|8151.46|8147.5|8147.5|0
1622117400000|2021-05-27 12:10:00|8146.98|8146.98|8143.06|8143.06|8146.98|8146.98|8139.52|8139.52|0
1622117700000|2021-05-27 12:15:00|8144.44|8144.44|8145.57|8145.57|8145.57|8145.57|8141.68|8141.68|0
1622118000000|2021-05-27 12:20:00|8146.95|8146.95|8142.93|8142.93|8149.57|8149.57|8138.03|8138.03|0
1622118300000|2021-05-27 12:25:00|8142.51|8142.51|8143.78|8143.78|8143.89|8143.89|8142.51|8142.51|0
1622118600000|2021-05-27 12:30:00|8143.89|8143.89|8153.24|8153.24|8153.24|8153.24|8143.37|8143.37|0
1622118900000|2021-05-27 12:35:00|8153.45|8153.45|8159.76|8159.76|8159.76|8159.76|8152.38|8152.38|0
1622119200000|2021-05-27 12:40:00|8161.14|8161.14|8166.48|8166.48|8166.59|8166.59|8161.14|8161.14|0
1622119500000|2021-05-27 12:45:00|8167.86|8167.86|8167.82|8167.82|8171.91|8171.91|8167.2|8167.2|0
1622119800000|2021-05-27 12:50:00|8168.45|8168.45|8174.31|8174.31|8174.31|8174.31|8166.85|8166.85|0
1622120100000|2021-05-27 12:55:00|8174.94|8174.94|8182.19|8182.19|8182.19|8182.19|8174.94|8174.94|0
1622120400000|2021-05-27 13:00:00|8183.57|8183.57|8185.96|8185.96|8190.8|8190.8|8183.46|8183.46|0
1622120700000|2021-05-27 13:05:00|8187.34|8187.34|8184.48|8184.48|8187.84|8187.84|8182.79|8182.79|0
1622121000000|2021-05-27 13:10:00|8185.86|8185.86|8188.73|8188.73|8191.15|8191.15|8185.86|8185.86|0
1622121300000|2021-05-27 13:15:00|8187.35|8187.35|8191.29|8191.29|8191.29|8191.29|8184.41|8184.41|0
1622121600000|2021-05-27 13:20:00|8191.4|8191.4|8187.1|8187.1|8193.75|8193.75|8187.1|8187.1|0
1622121900000|2021-05-27 13:25:00|8187.51|8187.51|8195.23|8195.23|8196.37|8196.37|8187.51|8187.51|0
1622122200000|2021-05-27 13:30:00|8195.45|8195.45|8221.83|8221.83|8221.84|8221.84|8195.45|8195.45|0
1622122500000|2021-05-27 13:35:00|8222.45|8222.45|8222.73|8222.73|8227.22|8227.22|8213.51|8213.51|0
1622122800000|2021-05-27 13:40:00|8222.32|8222.32|8202.36|8202.36|8223.7|8223.7|8200.53|8200.53|0
1622123100000|2021-05-27 13:45:00|8201.73|8201.73|8201.79|8201.79|8203.05|8203.05|8188.52|8188.52|0
1622123400000|2021-05-27 13:50:00|8202.02|8202.02|8199.2|8199.2|8202.58|8202.58|8193.2|8193.2|0
1622123700000|2021-05-27 13:55:00|8196.44|8196.44|8194.47|8194.47|8199.61|8199.61|8191.79|8191.79|0
1622124000000|2021-05-27 14:00:00|8194.06|8194.06|8205.24|8205.24|8205.24|8205.24|8188.21|8188.21|0
1622124300000|2021-05-27 14:05:00|8205.86|8205.86|8207.55|8207.55|8213.29|8213.29|8204.52|8204.52|0
1622124600000|2021-05-27 14:10:00|8207.65|8207.65|8200.14|8200.14|8209.03|8209.03|8194.89|8194.89|0
1622124900000|2021-05-27 14:15:00|8200.77|8200.77|8198.26|8198.26|8201.51|8201.51|8195.32|8195.32|0
1622125200000|2021-05-27 14:20:00|8197.84|8197.84|8154.37|8154.37|8197.95|8197.95|8131.04|8131.04|0
1622125500000|2021-05-27 14:25:00|8154.78|8154.78|8135.48|8135.48|8159.54|8159.54|8115.45|8115.45|0
1622125800000|2021-05-27 14:30:00|8140.99|8140.99|8118.69|8118.69|8155.28|8155.28|8110.97|8110.97|0
1622126100000|2021-05-27 14:35:00|8120.07|8120.07|8119.46|8119.46|8131.68|8131.68|8112.81|8112.81|0
1622126400000|2021-05-27 14:40:00|8118.08|8118.08|8122.14|8122.14|8122.14|8122.14|8110.93|8110.93|0
1622126700000|2021-05-27 14:45:00|8124.9|8124.9|8134.79|8134.79|8138.75|8138.75|8124.49|8124.49|0
1622127000000|2021-05-27 14:50:00|8133.41|8133.41|8133.45|8133.45|8133.86|8133.86|8115.59|8115.59|0
1622127300000|2021-05-27 14:55:00|8130.69|8130.69|8145.54|8145.54|8146.37|8146.37|8130.28|8130.28|0
1622127600000|2021-05-27 15:00:00|8145.13|8145.13|8132.85|8132.85|8145.96|8145.96|8132.74|8132.74|0
1622127900000|2021-05-27 15:05:00|8134.23|8134.23|8146.48|8146.48|8148.35|8148.35|8134.23|8134.23|0
1622128200000|2021-05-27 15:10:00|8147.86|8147.86|8169.23|8169.23|8169.33|8169.33|8147.44|8147.44|0
1622128500000|2021-05-27 15:15:00|8169.64|8169.64|8160.26|8160.26|8174.08|8174.08|8156.03|8156.03|0
1622128800000|2021-05-27 15:20:00|8160.67|8160.67|8150.47|8150.47|8160.67|8160.67|8149.83|8149.83|0
1622129100000|2021-05-27 15:25:00|8150.88|8150.88|8128.19|8128.19|8153.19|8153.19|8125.69|8125.69|0
1622186100000|2021-05-28 07:15:00|8237.24|8237.24|8262.21|8262.21|8263.71|8263.71|8235.4|8235.4|0
1622186400000|2021-05-28 07:20:00|8260.83|8260.83|8256.74|8256.74|8261.01|8261.01|8249.37|8249.37|0
1622186700000|2021-05-28 07:25:00|8257.98|8257.98|8274.05|8274.05|8279.99|8279.99|8256.62|8256.62|0
1622187000000|2021-05-28 07:30:00|8273.42|8273.42|8268.78|8268.78|8274.25|8274.25|8264.96|8264.96|0
1622187300000|2021-05-28 07:35:00|8268.15|8268.15|8270.41|8270.41|8271.52|8271.52|8263.87|8263.87|0
1622187600000|2021-05-28 07:40:00|8271.89|8271.89|8279.78|8279.78|8285.16|8285.16|8271.06|8271.06|0
1622187900000|2021-05-28 07:45:00|8279.89|8279.89|8284.98|8284.98|8284.98|8284.98|8279.38|8279.38|0
1622188200000|2021-05-28 07:50:00|8284.56|8284.56|8296.39|8296.39|8296.39|8296.39|8282.27|8282.27|0
1622188500000|2021-05-28 07:55:00|8296.81|8296.81|8304.35|8304.35|8304.35|8304.35|8293.12|8293.12|0
1622188800000|2021-05-28 08:00:00|8305.18|8305.18|8302.66|8302.66|8312|8312|8302.25|8302.25|0
1622189100000|2021-05-28 08:05:00|8302.04|8302.04|8299.78|8299.78|8304.73|8304.73|8299.78|8299.78|0
1622189400000|2021-05-28 08:10:00|8299.67|8299.67|8299.3|8299.3|8300.29|8300.29|8293.37|8293.37|0
1622189700000|2021-05-28 08:15:00|8300.68|8300.68|8308.15|8308.15|8308.15|8308.15|8300.68|8300.68|0
1622190000000|2021-05-28 08:20:00|8306.9|8306.9|8306.02|8306.02|8307.51|8307.51|8300.34|8300.34|0
1622190300000|2021-05-28 08:25:00|8304.78|8304.78|8313.3|8313.3|8313.3|8313.3|8304.78|8304.78|0
1622190600000|2021-05-28 08:30:00|8312.89|8312.89|8299.4|8299.4|8312.89|8312.89|8299.21|8299.21|0
1622190900000|2021-05-28 08:35:00|8299.82|8299.82|8312.23|8312.23|8312.23|8312.23|8299.82|8299.82|0
1622191200000|2021-05-28 08:40:00|8312.64|8312.64|8304.43|8304.43|8313.06|8313.06|8303.9|8303.9|0
1622191500000|2021-05-28 08:45:00|8304.02|8304.02|8307.24|8307.24|8307.24|8307.24|8302.03|8302.03|0
1622191800000|2021-05-28 08:50:00|8306.62|8306.62|8304.39|8304.39|8306.73|8306.73|8302.18|8302.18|0
1622192100000|2021-05-28 08:55:00|8303.01|8303.01|8287.2|8287.2|8303.42|8303.42|8286.79|8286.79|0
1622192400000|2021-05-28 09:00:00|8286.58|8286.58|8289.47|8289.47|8290.82|8290.82|8286.22|8286.22|0
1622192700000|2021-05-28 09:05:00|8289.36|8289.36|8276.06|8276.06|8289.36|8289.36|8274.34|8274.34|0
1622193000000|2021-05-28 09:10:00|8275.09|8275.09|8272.01|8272.01|8276.56|8276.56|8272.01|8272.01|0
1622193300000|2021-05-28 09:15:00|8271.9|8271.9|8277.03|8277.03|8277.66|8277.66|8271.26|8271.26|0
1622193600000|2021-05-28 09:20:00|8272.49|8272.49|8263.33|8263.33|8272.49|8272.49|8263.33|8263.33|0
1622193900000|2021-05-28 09:25:00|8264.71|8264.71|8257.38|8257.38|8268.78|8268.78|8256.13|8256.13|0
1622194200000|2021-05-28 09:30:00|8260.42|8260.42|8249.63|8249.63|8264.5|8264.5|8249.63|8249.63|0
1622194500000|2021-05-28 09:35:00|8250.04|8250.04|8247.4|8247.4|8256.54|8256.54|8246.88|8246.88|0
1622194800000|2021-05-28 09:40:00|8248.23|8248.23|8257.55|8257.55|8257.55|8257.55|8248.23|8248.23|0
1622195100000|2021-05-28 09:45:00|8257.33|8257.33|8255.54|8255.54|8264.36|8264.36|8255.54|8255.54|0
1622195400000|2021-05-28 09:50:00|8252.16|8252.16|8257.21|8257.21|8257.21|8257.21|8249.95|8249.95|0
1622195700000|2021-05-28 09:55:00|8256.59|8256.59|8262.46|8262.46|8266.18|8266.18|8256.59|8256.59|0
1622196000000|2021-05-28 10:00:00|8262.88|8262.88|8260.76|8260.76|8264.56|8264.56|8260.13|8260.13|0
1622196300000|2021-05-28 10:05:00|8260.34|8260.34|8243.39|8243.39|8261.6|8261.6|8242.76|8242.76|0
1622196600000|2021-05-28 10:10:00|8242.56|8242.56|8233.61|8233.61|8242.56|8242.56|8233.61|8233.61|0
1622196900000|2021-05-28 10:15:00|8234.99|8234.99|8235.3|8235.3|8236.37|8236.37|8233.92|8233.92|0
1622197200000|2021-05-28 10:20:00|8236.67|8236.67|8236.24|8236.24|8243.1|8243.1|8236.24|8236.24|0
1622197500000|2021-05-28 10:25:00|8234.99|8234.99|8233.49|8233.49|8236.99|8236.99|8233.49|8233.49|0
1622197800000|2021-05-28 10:30:00|8233.08|8233.08|8244.11|8244.11|8244.11|8244.11|8233.08|8233.08|0
1622198100000|2021-05-28 10:35:00|8243.69|8243.69|8250.13|8250.13|8250.13|8250.13|8243.69|8243.69|0
1622198400000|2021-05-28 10:40:00|8248.88|8248.88|8241.7|8241.7|8250.26|8250.26|8241.7|8241.7|0
1622198700000|2021-05-28 10:45:00|8240.32|8240.32|8242.67|8242.67|8242.77|8242.77|8238.73|8238.73|0
1622199000000|2021-05-28 10:50:00|8244.46|8244.46|8256.06|8256.06|8256.06|8256.06|8244.46|8244.46|0
1622199300000|2021-05-28 10:55:00|8256.17|8256.17|8261.48|8261.48|8262.22|8262.22|8254.27|8254.27|0
1622199600000|2021-05-28 11:00:00|8261.37|8261.37|8252.22|8252.22|8261.37|8261.37|8252.22|8252.22|0
1622199900000|2021-05-28 11:05:00|8253.04|8253.04|8246.92|8246.92|8253.04|8253.04|8246.7|8246.7|0
1622200200000|2021-05-28 11:10:00|8245.54|8245.54|8243.74|8243.74|8245.55|8245.55|8242.26|8242.26|0
1622200500000|2021-05-28 11:15:00|8244.16|8244.16|8243.55|8243.55|8244.8|8244.8|8243.19|8243.19|0
1622200800000|2021-05-28 11:20:00|8243.32|8243.32|8247.21|8247.21|8249.55|8249.55|8239.18|8239.18|0
1622201100000|2021-05-28 11:25:00|8245.83|8245.83|8250.14|8250.14|8250.14|8250.14|8245.72|8245.72|0
1622201400000|2021-05-28 11:30:00|8250.25|8250.25|8246.17|8246.17|8252.04|8252.04|8246.17|8246.17|0
1622201700000|2021-05-28 11:35:00|8244.79|8244.79|8246.16|8246.16|8246.16|8246.16|8242.26|8242.26|0
1622202000000|2021-05-28 11:40:00|8246.05|8246.05|8246.98|8246.98|8248.48|8248.48|8245.61|8245.61|0
1622202300000|2021-05-28 11:45:00|8247.4|8247.4|8247.92|8247.92|8248.77|8248.77|8247.4|8247.4|0
1622202600000|2021-05-28 11:50:00|8247.29|8247.29|8240|8240|8249.41|8249.41|8239.59|8239.59|0
1622202900000|2021-05-28 11:55:00|8241.38|8241.38|8240.29|8240.29|8242.21|8242.21|8239.79|8239.79|0
1622203200000|2021-05-28 12:00:00|8241.67|8241.67|8232.88|8232.88|8243.05|8243.05|8232.88|8232.88|0
1622203500000|2021-05-28 12:05:00|8233.3|8233.3|8233.85|8233.85|8234.79|8234.79|8231.93|8231.93|0
1622203800000|2021-05-28 12:10:00|8233.43|8233.43|8225.39|8225.39|8234.14|8234.14|8225.39|8225.39|0
1622204100000|2021-05-28 12:15:00|8224.01|8224.01|8221.47|8221.47|8224.01|8224.01|8221.47|8221.47|0
1622204400000|2021-05-28 12:20:00|8221.88|8221.88|8221.62|8221.62|8222.37|8222.37|8220.99|8220.99|0
1622204700000|2021-05-28 12:25:00|8220.99|8220.99|8225.71|8225.71|8226.34|8226.34|8218.08|8218.08|0
1622205000000|2021-05-28 12:30:00|8225.3|8225.3|8221.99|8221.99|8228.66|8228.66|8220.62|8220.62|0
1622205300000|2021-05-28 12:35:00|8221.88|8221.88|8225.26|8225.26|8225.26|8225.26|8216.61|8216.61|0
1622205600000|2021-05-28 12:40:00|8225.15|8225.15|8223.75|8223.75|8230.32|8230.32|8223.64|8223.64|0
1622205900000|2021-05-28 12:45:00|8223.98|8223.98|8230.24|8230.24|8232.03|8232.03|8221.26|8221.26|0
1622206200000|2021-05-28 12:50:00|8232.99|8232.99|8233.6|8233.6|8240.15|8240.15|8232.99|8232.99|0
1622206500000|2021-05-28 12:55:00|8233.49|8233.49|8242.22|8242.22|8246.87|8246.87|8233.49|8233.49|0
1622206800000|2021-05-28 13:00:00|8241.81|8241.81|8239.57|8239.57|8241.81|8241.81|8239.16|8239.16|0
1622207100000|2021-05-28 13:05:00|8239.16|8239.16|8236.1|8236.1|8241.27|8241.27|8234.85|8234.85|0
1622207400000|2021-05-28 13:10:00|8235.99|8235.99|8235.34|8235.34|8236.3|8236.3|8231.13|8231.13|0
1622207700000|2021-05-28 13:15:00|8236.71|8236.71|8238.32|8238.32|8238.32|8238.32|8234.18|8234.18|0
1622208000000|2021-05-28 13:20:00|8238.73|8238.73|8243.58|8243.58|8249.73|8249.73|8238.73|8238.73|0
1622208300000|2021-05-28 13:25:00|8243.17|8243.17|8238.34|8238.34|8246.55|8246.55|8237.38|8237.38|0
1622208600000|2021-05-28 13:30:00|8237.72|8237.72|8227.1|8227.1|8237.72|8237.72|8212.22|8212.22|0
1622208900000|2021-05-28 13:35:00|8228.34|8228.34|8220.19|8220.19|8229.59|8229.59|8215.81|8215.81|0
1622209200000|2021-05-28 13:40:00|8219.56|8219.56|8216.92|8216.92|8219.56|8219.56|8212.42|8212.42|0
1622209500000|2021-05-28 13:45:00|8218.3|8218.3|8221.65|8221.65|8222.17|8222.17|8218.3|8218.3|0
1622209800000|2021-05-28 13:50:00|8221.53|8221.53|8220.98|8220.98|8222.78|8222.78|8215.11|8215.11|0
1622210100000|2021-05-28 13:55:00|8220.36|8220.36|8220.94|8220.94|8225.31|8225.31|8218.47|8218.47|0
1622210400000|2021-05-28 14:00:00|8222.32|8222.32|8218.95|8218.95|8226.31|8226.31|8216.63|8216.63|0
1622210700000|2021-05-28 14:05:00|8217.57|8217.57|8199.26|8199.26|8218.95|8218.95|8199.26|8199.26|0
1622211000000|2021-05-28 14:10:00|8198.85|8198.85|8192.92|8192.92|8200.1|8200.1|8190.42|8190.42|0
1622211300000|2021-05-28 14:15:00|8192.81|8192.81|8180.82|8180.82|8194.41|8194.41|8180.42|8180.42|0
1622211600000|2021-05-28 14:20:00|8181.04|8181.04|8185.23|8185.23|8186.4|8186.4|8179.16|8179.16|0
1622211900000|2021-05-28 14:25:00|8184.82|8184.82|8176.47|8176.47|8184.82|8184.82|8174.46|8174.46|0
1622212200000|2021-05-28 14:30:00|8178.13|8178.13|8176.46|8176.46|8182.06|8182.06|8172.04|8172.04|0
1622212500000|2021-05-28 14:35:00|8175.63|8175.63|8173.21|8173.21|8179.54|8179.54|8171.22|8171.22|0
1622212800000|2021-05-28 14:40:00|8173.63|8173.63|8184.7|8184.7|8186.72|8186.72|8173.63|8173.63|0
1622213100000|2021-05-28 14:45:00|8184.07|8184.07|8174.84|8174.84|8184.49|8184.49|8174.43|8174.43|0
1622213400000|2021-05-28 14:50:00|8172.64|8172.64|8176.34|8176.34|8176.34|8176.34|8171.88|8171.88|0
1622213700000|2021-05-28 14:55:00|8176.75|8176.75|8184.35|8184.35|8184.97|8184.97|8175.05|8175.05|0
1622214000000|2021-05-28 15:00:00|8182.97|8182.97|8171.94|8171.94|8182.97|8182.97|8166.76|8166.76|0
1622214300000|2021-05-28 15:05:00|8171.83|8171.83|8174.27|8174.27|8175.24|8175.24|8171.83|8171.83|0
1622214600000|2021-05-28 15:10:00|8175.65|8175.65|8177.85|8177.85|8178.91|8178.91|8171.52|8171.52|0
1622214900000|2021-05-28 15:15:00|8177.23|8177.23|8171.98|8171.98|8177.64|8177.64|8170.83|8170.83|0
1622215200000|2021-05-28 15:20:00|8171.77|8171.77|8177.61|8177.61|8181.01|8181.01|8171.35|8171.35|0
1622215500000|2021-05-28 15:25:00|8176.36|8176.36|8176.77|8176.77|8176.77|8176.77|8168.15|8168.15|0
1622531700000|2021-06-01 07:15:00|8137.61|8137.61|8143.92|8143.92|8145.29|8145.29|8137.61|8137.61|0
1622532000000|2021-06-01 07:20:00|8148.13|8148.13|8136.01|8136.01|8155.31|8155.31|8134.63|8134.63|0
1622532300000|2021-06-01 07:25:00|8135.38|8135.38|8139.04|8139.04|8142.05|8142.05|8135.38|8135.38|0
1622532600000|2021-06-01 07:30:00|8140.42|8140.42|8155.47|8155.47|8156.3|8156.3|8135.67|8135.67|0
1622532900000|2021-06-01 07:35:00|8155.89|8155.89|8157.22|8157.22|8158.32|8158.32|8155.27|8155.27|0
1622533200000|2021-06-01 07:40:00|8157.84|8157.84|8174.91|8174.91|8174.91|8174.91|8157.84|8157.84|0
1622533500000|2021-06-01 07:45:00|8175.03|8175.03|8173.45|8173.45|8175.44|8175.44|8166.77|8166.77|0
1622533800000|2021-06-01 07:50:00|8174.69|8174.69|8183.35|8183.35|8183.35|8183.35|8173.88|8173.88|0
1622534100000|2021-06-01 07:55:00|8181.97|8181.97|8193.51|8193.51|8193.51|8193.51|8179.51|8179.51|0
1622534400000|2021-06-01 08:00:00|8194.44|8194.44|8192.68|8192.68|8199.36|8199.36|8192.54|8192.54|0
1622534700000|2021-06-01 08:05:00|8192.79|8192.79|8192.97|8192.97|8203.07|8203.07|8192.79|8192.79|0
1622535000000|2021-06-01 08:10:00|8192.56|8192.56|8190.99|8190.99|8199.3|8199.3|8186.08|8186.08|0
1622535300000|2021-06-01 08:15:00|8193.75|8193.75|8210.95|8210.95|8211.57|8211.57|8193.75|8193.75|0
1622535600000|2021-06-01 08:20:00|8213.7|8213.7|8208.09|8208.09|8222.35|8222.35|8206.75|8206.75|0
1622535900000|2021-06-01 08:25:00|8211.48|8211.48|8216.09|8216.09|8224.13|8224.13|8209.92|8209.92|0
1622536200000|2021-06-01 08:30:00|8216.5|8216.5|8206.52|8206.52|8219.26|8219.26|8204.7|8204.7|0
1622536500000|2021-06-01 08:35:00|8208.52|8208.52|8212.93|8212.93|8215.38|8215.38|8207.16|8207.16|0
1622536800000|2021-06-01 08:40:00|8211.55|8211.55|8218.33|8218.33|8220.23|8220.23|8210.35|8210.35|0
1622537100000|2021-06-01 08:45:00|8218.11|8218.11|8217.89|8217.89|8223.28|8223.28|8215.14|8215.14|0
1622537400000|2021-06-01 08:50:00|8217.27|8217.27|8229.31|8229.31|8229.31|8229.31|8216.53|8216.53|0
1622537700000|2021-06-01 08:55:00|8229.93|8229.93|8243.52|8243.52|8244.89|8244.89|8229.93|8229.93|0
1622538000000|2021-06-01 09:00:00|8242.89|8242.89|8239.32|8239.32|8243.83|8243.83|8233.22|8233.22|0
1622538300000|2021-06-01 09:05:00|8239.2|8239.2|8240.78|8240.78|8240.78|8240.78|8234.8|8234.8|0
1622538600000|2021-06-01 09:10:00|8241.19|8241.19|8242.68|8242.68|8245.63|8245.63|8240.98|8240.98|0
1622538900000|2021-06-01 09:15:00|8241.3|8241.3|8245.82|8245.82|8249.43|8249.43|8240.04|8240.04|0
1622539200000|2021-06-01 09:20:00|8245.41|8245.41|8236.79|8236.79|8249.99|8249.99|8236.79|8236.79|0
1622539500000|2021-06-01 09:25:00|8235.54|8235.54|8238.99|8238.99|8239.83|8239.83|8231.93|8231.93|0
1622539800000|2021-06-01 09:30:00|8239.62|8239.62|8233.18|8233.18|8243.74|8243.74|8233.18|8233.18|0
1622540100000|2021-06-01 09:35:00|8232.77|8232.77|8235.35|8235.35|8235.35|8235.35|8225.39|8225.39|0
1622540400000|2021-06-01 09:40:00|8233.97|8233.97|8235.54|8235.54|8237.42|8237.42|8224.44|8224.44|0
1622540700000|2021-06-01 09:45:00|8235.65|8235.65|8220.49|8220.49|8235.65|8235.65|8219.11|8219.11|0
1622541000000|2021-06-01 09:50:00|8220.08|8220.08|8210.31|8210.31|8220.49|8220.49|8209.17|8209.17|0
1622541300000|2021-06-01 09:55:00|8210.42|8210.42|8224.32|8224.32|8224.32|8224.32|8210.42|8210.42|0
1622541600000|2021-06-01 10:00:00|8224.43|8224.43|8227.68|8227.68|8233.17|8233.17|8224.43|8224.43|0
1622541900000|2021-06-01 10:05:00|8229.06|8229.06|8231.88|8231.88|8238.5|8238.5|8227.68|8227.68|0
1622542200000|2021-06-01 10:10:00|8231.25|8231.25|8222.08|8222.08|8231.25|8231.25|8222.08|8222.08|0
1622542500000|2021-06-01 10:15:00|8221.97|8221.97|8214.48|8214.48|8224.72|8224.72|8211.98|8211.98|0
1622542800000|2021-06-01 10:20:00|8214.9|8214.9|8208.86|8208.86|8214.9|8214.9|8205.9|8205.9|0
1622543100000|2021-06-01 10:25:00|8208.75|8208.75|8208.34|8208.34|8208.75|8208.75|8204.44|8204.44|0
1622543400000|2021-06-01 10:30:00|8207.72|8207.72|8191.02|8191.02|8207.72|8207.72|8191.02|8191.02|0
1622543700000|2021-06-01 10:35:00|8190.8|8190.8|8188.1|8188.1|8190.8|8190.8|8183.94|8183.94|0
1622544000000|2021-06-01 10:40:00|8188.73|8188.73|8193.7|8193.7|8193.7|8193.7|8187.24|8187.24|0
1622544300000|2021-06-01 10:45:00|8194.12|8194.12|8194.66|8194.66|8198.32|8198.32|8192.45|8192.45|0
1622544600000|2021-06-01 10:50:00|8194.24|8194.24|8191.08|8191.08|8195.62|8195.62|8189.21|8189.21|0
1622544900000|2021-06-01 10:55:00|8190.25|8190.25|8194.95|8194.95|8196.74|8196.74|8189.61|8189.61|0
1622545200000|2021-06-01 11:00:00|8193.58|8193.58|8199.88|8199.88|8207.62|8207.62|8193.58|8193.58|0
1622545500000|2021-06-01 11:05:00|8199.99|8199.99|8207.25|8207.25|8207.25|8207.25|8196.71|8196.71|0
1622545800000|2021-06-01 11:10:00|8206.84|8206.84|8206.25|8206.25|8208.89|8208.89|8201.37|8201.37|0
1622546100000|2021-06-01 11:15:00|8206.88|8206.88|8210.56|8210.56|8212.67|8212.67|8206.88|8206.88|0
1622546400000|2021-06-01 11:20:00|8210.45|8210.45|8209.13|8209.13|8210.45|8210.45|8203.95|8203.95|0
1622546700000|2021-06-01 11:25:00|8209.03|8209.03|8206.59|8206.59|8210.07|8210.07|8206.48|8206.48|0
1622547000000|2021-06-01 11:30:00|8205.34|8205.34|8211.55|8211.55|8211.55|8211.55|8205.06|8205.06|0
1622547300000|2021-06-01 11:35:00|8211.44|8211.44|8210.38|8210.38|8217.91|8217.91|8210.38|8210.38|0
1622547600000|2021-06-01 11:40:00|8214.51|8214.51|8209.35|8209.35|8214.51|8214.51|8207.75|8207.75|0
1622547900000|2021-06-01 11:45:00|8209.46|8209.46|8203.84|8203.84|8209.46|8209.46|8203.84|8203.84|0
1622548200000|2021-06-01 11:50:00|8206.6|8206.6|8209.07|8209.07|8209.07|8209.07|8205.22|8205.22|0
1622548500000|2021-06-01 11:55:00|8206.31|8206.31|8206.62|8206.62|8209.38|8209.38|8204.94|8204.94|0
1622548800000|2021-06-01 12:00:00|8207.04|8207.04|8204.71|8204.71|8207.04|8207.04|8200.41|8200.41|0
1622549100000|2021-06-01 12:05:00|8206.09|8206.09|8205.69|8205.69|8206.09|8206.09|8202.08|8202.08|0
1622549400000|2021-06-01 12:10:00|8206.31|8206.31|8201.04|8201.04|8206.74|8206.74|8199.67|8199.67|0
1622549700000|2021-06-01 12:15:00|8200.93|8200.93|8203.04|8203.04|8206.21|8206.21|8200.93|8200.93|0
1622550000000|2021-06-01 12:20:00|8202.42|8202.42|8209.42|8209.42|8209.42|8209.42|8201.26|8201.26|0
1622550300000|2021-06-01 12:25:00|8209.53|8209.53|8205.08|8205.08|8214.48|8214.48|8205.08|8205.08|0
1622550600000|2021-06-01 12:30:00|8204.86|8204.86|8210.03|8210.03|8214.16|8214.16|8204.86|8204.86|0
1622550900000|2021-06-01 12:35:00|8209.4|8209.4|8203.46|8203.46|8210.26|8210.26|8202.95|8202.95|0
1622551200000|2021-06-01 12:40:00|8204.84|8204.84|8195.53|8195.53|8204.84|8204.84|8195.53|8195.53|0
1622551500000|2021-06-01 12:45:00|8195.41|8195.41|8193.3|8193.3|8198.9|8198.9|8193.3|8193.3|0
1622551800000|2021-06-01 12:50:00|8196.06|8196.06|8198.32|8198.32|8201.28|8201.28|8196.06|8196.06|0
1622552100000|2021-06-01 12:55:00|8197.69|8197.69|8194.74|8194.74|8198.65|8198.65|8194.74|8194.74|0
1622552400000|2021-06-01 13:00:00|8194.64|8194.64|8193.15|8193.15|8195.9|8195.9|8193.15|8193.15|0
1622552700000|2021-06-01 13:05:00|8191.77|8191.77|8191.12|8191.12|8193.15|8193.15|8191.12|8191.12|0
1622553000000|2021-06-01 13:10:00|8190.08|8190.08|8184.05|8184.05|8191.9|8191.9|8184.05|8184.05|0
1622553300000|2021-06-01 13:15:00|8183.93|8183.93|8189.88|8189.88|8190.11|8190.11|8180.75|8180.75|0
1622553600000|2021-06-01 13:20:00|8189.77|8189.77|8180.68|8180.68|8189.77|8189.77|8180.68|8180.68|0
1622553900000|2021-06-01 13:25:00|8180.56|8180.56|8174.79|8174.79|8180.56|8180.56|8174.79|8174.79|0
1622554200000|2021-06-01 13:30:00|8174.38|8174.38|8178.5|8178.5|8184.72|8184.72|8173.65|8173.65|0
1622554500000|2021-06-01 13:35:00|8178.16|8178.16|8159.66|8159.66|8178.16|8178.16|8159.66|8159.66|0
1622554800000|2021-06-01 13:40:00|8161.04|8161.04|8166.7|8166.7|8166.7|8166.7|8160.28|8160.28|0
1622555100000|2021-06-01 13:45:00|8166.58|8166.58|8165.13|8165.13|8167.77|8167.77|8157.71|8157.71|0
1622555400000|2021-06-01 13:50:00|8163.75|8163.75|8173.88|8173.88|8173.88|8173.88|8160.9|8160.9|0
1622555700000|2021-06-01 13:55:00|8176.63|8176.63|8170.04|8170.04|8176.63|8176.63|8169.51|8169.51|0
1622556000000|2021-06-01 14:00:00|8174.18|8174.18|8169.06|8169.06|8184.17|8184.17|8166.69|8166.69|0
1622556300000|2021-06-01 14:05:00|8167.68|8167.68|8167.58|8167.58|8173.81|8173.81|8165.38|8165.38|0
1622556600000|2021-06-01 14:10:00|8168.96|8168.96|8162.15|8162.15|8168.96|8168.96|8159.61|8159.61|0
1622556900000|2021-06-01 14:15:00|8161.73|8161.73|8163.41|8163.41|8163.41|8163.41|8157.48|8157.48|0
1622557200000|2021-06-01 14:20:00|8162.03|8162.03|8159.3|8159.3|8163.41|8163.41|8156|8156|0
1622557500000|2021-06-01 14:25:00|8159.42|8159.42|8170.94|8170.94|8171.35|8171.35|8159.42|8159.42|0
1622557800000|2021-06-01 14:30:00|8172.32|8172.32|8189.41|8189.41|8190.02|8190.02|8172.32|8172.32|0
1622558100000|2021-06-01 14:35:00|8186.66|8186.66|8176.22|8176.22|8188.25|8188.25|8173.99|8173.99|0
1622558400000|2021-06-01 14:40:00|8176.64|8176.64|8182.58|8182.58|8184.49|8184.49|8175.01|8175.01|0
1622558700000|2021-06-01 14:45:00|8181.32|8181.32|8167.96|8167.96|8181.56|8181.56|8164.75|8164.75|0
1622559000000|2021-06-01 14:50:00|8167.85|8167.85|8171.93|8171.93|8171.93|8171.93|8166.52|8166.52|0
1622559300000|2021-06-01 14:55:00|8170.55|8170.55|8173.11|8173.11|8173.11|8173.11|8164.85|8164.85|0
1622559600000|2021-06-01 15:00:00|8172.49|8172.49|8167.46|8167.46|8173.62|8173.62|8167.46|8167.46|0
1622559900000|2021-06-01 15:05:00|8167.88|8167.88|8164.75|8164.75|8169.7|8169.7|8164.75|8164.75|0
1622560200000|2021-06-01 15:10:00|8164.86|8164.86|8167.73|8167.73|8167.73|8167.73|8164|8164|0
1622560500000|2021-06-01 15:15:00|8167.11|8167.11|8157.23|8157.23|8167.11|8167.11|8157.23|8157.23|0
1622560800000|2021-06-01 15:20:00|8157.34|8157.34|8155.56|8155.56|8162.18|8162.18|8154.93|8154.93|0
1622561100000|2021-06-01 15:25:00|8155.67|8155.67|8160.75|8160.75|8162.3|8162.3|8155.55|8155.55|0
1622618100000|2021-06-02 07:15:00|8183.2|8183.2|8166.35|8166.35|8184.97|8184.97|8166.35|8166.35|0
1622618400000|2021-06-02 07:20:00|8165.94|8165.94|8173.94|8173.94|8173.94|8173.94|8160.46|8160.46|0
1622618700000|2021-06-02 07:25:00|8172.9|8172.9|8157.23|8157.23|8172.9|8172.9|8154.98|8154.98|0
1622619000000|2021-06-02 07:30:00|8157.64|8157.64|8162.83|8162.83|8163.16|8163.16|8149.63|8149.63|0
1622619300000|2021-06-02 07:35:00|8161.35|8161.35|8162.82|8162.82|8163.45|8163.45|8160.31|8160.31|0
1622619600000|2021-06-02 07:40:00|8162.93|8162.93|8170.68|8170.68|8170.68|8170.68|8162.25|8162.25|0
1622619900000|2021-06-02 07:45:00|8172.05|8172.05|8170.17|8170.17|8172.05|8172.05|8165.19|8165.19|0
1622620200000|2021-06-02 07:50:00|8170.06|8170.06|8175.35|8175.35|8175.35|8175.35|8167.48|8167.48|0
1622620500000|2021-06-02 07:55:00|8174.94|8174.94|8175.65|8175.65|8183.29|8183.29|8173.15|8173.15|0
1622620800000|2021-06-02 08:00:00|8174.82|8174.82|8171.09|8171.09|8175.05|8175.05|8168.78|8168.78|0
1622621100000|2021-06-02 08:05:00|8170.99|8170.99|8168.69|8168.69|8170.99|8170.99|8167.24|8167.24|0
1622621400000|2021-06-02 08:10:00|8168.92|8168.92|8171.78|8171.78|8171.78|8171.78|8167.88|8167.88|0
1622621700000|2021-06-02 08:15:00|8174.54|8174.54|8182|8182|8182|8182|8174.4|8174.4|0
1622622000000|2021-06-02 08:20:00|8181.59|8181.59|8183.04|8183.04|8183.15|8183.15|8180.01|8180.01|0
1622622300000|2021-06-02 08:25:00|8183.66|8183.66|8178.4|8178.4|8183.66|8183.66|8178.4|8178.4|0
1622622600000|2021-06-02 08:30:00|8179.03|8179.03|8173.17|8173.17|8180.07|8180.07|8173.06|8173.06|0
1622622900000|2021-06-02 08:35:00|8172.76|8172.76|8168.17|8168.17|8172.76|8172.76|8163.71|8163.71|0
1622623200000|2021-06-02 08:40:00|8168.59|8168.59|8173.02|8173.02|8176.68|8176.68|8168.59|8168.59|0
1622623500000|2021-06-02 08:45:00|8172.6|8172.6|8161.82|8161.82|8172.6|8172.6|8161.82|8161.82|0
1622623800000|2021-06-02 08:50:00|8161.19|8161.19|8164.71|8164.71|8167.28|8167.28|8161.19|8161.19|0
1622624100000|2021-06-02 08:55:00|8162.7|8162.7|8157.84|8157.84|8162.7|8162.7|8153.43|8153.43|0
1622624400000|2021-06-02 09:00:00|8158.47|8158.47|8164.61|8164.61|8165.99|8165.99|8158.47|8158.47|0
1622624700000|2021-06-02 09:05:00|8165.02|8165.02|8170.86|8170.86|8171.27|8171.27|8165.02|8165.02|0
1622625000000|2021-06-02 09:10:00|8170.44|8170.44|8172.43|8172.43|8172.87|8172.87|8169.62|8169.62|0
1622625300000|2021-06-02 09:15:00|8173.81|8173.81|8178.99|8178.99|8178.99|8178.99|8172.14|8172.14|0
1622625600000|2021-06-02 09:20:00|8178.88|8178.88|8172.57|8172.57|8179.41|8179.41|8172.57|8172.57|0
1622625900000|2021-06-02 09:25:00|8172.34|8172.34|8165.92|8165.92|8172.34|8172.34|8165.09|8165.09|0
1622626200000|2021-06-02 09:30:00|8167.3|8167.3|8165.18|8165.18|8167.3|8167.3|8163.81|8163.81|0
1622626500000|2021-06-02 09:35:00|8167.94|8167.94|8163.05|8163.05|8170.57|8170.57|8162.43|8162.43|0
1622626800000|2021-06-02 09:40:00|8164.43|8164.43|8155.04|8155.04|8164.43|8164.43|8155.04|8155.04|0
1622627100000|2021-06-02 09:45:00|8154.63|8154.63|8158.84|8158.84|8158.84|8158.84|8150.3|8150.3|0
1622627400000|2021-06-02 09:50:00|8159.06|8159.06|8167.19|8167.19|8167.19|8167.19|8159.06|8159.06|0
1622627700000|2021-06-02 09:55:00|8167.3|8167.3|8161.39|8161.39|8167.3|8167.3|8161.39|8161.39|0
1622628000000|2021-06-02 10:00:00|8160.86|8160.86|8147.77|8147.77|8160.86|8160.86|8145.36|8145.36|0
1622628300000|2021-06-02 10:05:00|8145.98|8145.98|8144.09|8144.09|8146.32|8146.32|8144.09|8144.09|0
1622628600000|2021-06-02 10:10:00|8143.67|8143.67|8143.48|8143.48|8146.43|8146.43|8143.05|8143.05|0
1622628900000|2021-06-02 10:15:00|8144.86|8144.86|8142.15|8142.15|8148.87|8148.87|8141.92|8141.92|0
1622629200000|2021-06-02 10:20:00|8141.73|8141.73|8140.38|8140.38|8141.73|8141.73|8136.88|8136.88|0
1622629500000|2021-06-02 10:25:00|8141.75|8141.75|8152.44|8152.44|8152.44|8152.44|8141.75|8141.75|0
1622629800000|2021-06-02 10:30:00|8152.67|8152.67|8162.78|8162.78|8162.78|8162.78|8152.67|8152.67|0
1622630100000|2021-06-02 10:35:00|8164.16|8164.16|8171.79|8171.79|8173.16|8173.16|8164.16|8164.16|0
1622630400000|2021-06-02 10:40:00|8170.41|8170.41|8162.77|8162.77|8171.03|8171.03|8162.77|8162.77|0
1622630700000|2021-06-02 10:45:00|8163.39|8163.39|8174.63|8174.63|8177.38|8177.38|8163.39|8163.39|0
1622631000000|2021-06-02 10:50:00|8174.21|8174.21|8176.02|8176.02|8176.02|8176.02|8168.1|8168.1|0
1622631300000|2021-06-02 10:55:00|8174.64|8174.64|8181.2|8181.2|8181.2|8181.2|8174.64|8174.64|0
1622631600000|2021-06-02 11:00:00|8181.62|8181.62|8182.14|8182.14|8186.39|8186.39|8181.62|8181.62|0
1622631900000|2021-06-02 11:05:00|8186.28|8186.28|8190.19|8190.19|8195.7|8195.7|8186.28|8186.28|0
1622632200000|2021-06-02 11:10:00|8190.82|8190.82|8195.9|8195.9|8197.9|8197.9|8188.81|8188.81|0
1622632500000|2021-06-02 11:15:00|8196.01|8196.01|8193.89|8193.89|8198.12|8198.12|8193.89|8193.89|0
1622632800000|2021-06-02 11:20:00|8192.52|8192.52|8191.27|8191.27|8192.52|8192.52|8185.05|8185.05|0
1622633100000|2021-06-02 11:25:00|8191.38|8191.38|8191.06|8191.06|8191.38|8191.38|8189.68|8189.68|0
1622633400000|2021-06-02 11:30:00|8193.81|8193.81|8193.81|8193.81|8193.81|8193.81|8193.81|8193.81|0
1622633700000|2021-06-02 11:35:00|8193.93|8193.93|8186.76|8186.76|8194.76|8194.76|8186.76|8186.76|0
1622634000000|2021-06-02 11:40:00|8187.18|8187.18|8189.47|8189.47|8194.98|8194.98|8187.18|8187.18|0
1622634300000|2021-06-02 11:45:00|8190.72|8190.72|8191.76|8191.76|8192.39|8192.39|8190.72|8190.72|0
1622634600000|2021-06-02 11:50:00|8191.87|8191.87|8188.91|8188.91|8193.12|8193.12|8188.91|8188.91|0
1622634900000|2021-06-02 11:55:00|8189.32|8189.32|8195.34|8195.34|8195.34|8195.34|8189.32|8189.32|0
1622635200000|2021-06-02 12:00:00|8196.71|8196.71|8199.9|8199.9|8202.4|8202.4|8196.71|8196.71|0
1622635500000|2021-06-02 12:05:00|8198.52|8198.52|8195.12|8195.12|8200.4|8200.4|8195.12|8195.12|0
1622635800000|2021-06-02 12:10:00|8196.5|8196.5|8196.49|8196.49|8196.6|8196.6|8195.97|8195.97|0
1622636100000|2021-06-02 12:15:00|8195.11|8195.11|8195.96|8195.96|8195.96|8195.96|8195.1|8195.1|0
1622636400000|2021-06-02 12:20:00|8196.37|8196.37|8199.83|8199.83|8199.83|8199.83|8196.37|8196.37|0
1622636700000|2021-06-02 12:25:00|8199.72|8199.72|8196.81|8196.81|8199.72|8199.72|8196.81|8196.81|0
1622637000000|2021-06-02 12:30:00|8192.67|8192.67|8188.56|8188.56|8192.67|8192.67|8186.14|8186.14|0
1622637300000|2021-06-02 12:35:00|8186.55|8186.55|8185.69|8185.69|8186.95|8186.95|8180.86|8180.86|0
1622637600000|2021-06-02 12:40:00|8185.57|8185.57|8197.26|8197.26|8197.26|8197.26|8185.57|8185.57|0
1622637900000|2021-06-02 12:45:00|8198.63|8198.63|8199.45|8199.45|8200.83|8200.83|8195.03|8195.03|0
1622638200000|2021-06-02 12:50:00|8196.69|8196.69|8190.51|8190.51|8199.45|8199.45|8190.15|8190.15|0
1622638500000|2021-06-02 12:55:00|8191.89|8191.89|8189.36|8189.36|8192|8192|8187.98|8187.98|0
1622638800000|2021-06-02 13:00:00|8189.25|8189.25|8195.05|8195.05|8195.05|8195.05|8189.14|8189.14|0
1622639100000|2021-06-02 13:05:00|8194.94|8194.94|8194.19|8194.19|8194.94|8194.94|8189.78|8189.78|0
1622639400000|2021-06-02 13:10:00|8194.3|8194.3|8188.83|8188.83|8194.73|8194.73|8187.79|8187.79|0
1622639700000|2021-06-02 13:15:00|8188.71|8188.71|8186.94|8186.94|8189.23|8189.23|8186.94|8186.94|0
1622640000000|2021-06-02 13:20:00|8186.82|8186.82|8190.72|8190.72|8192.19|8192.19|8186.71|8186.71|0
1622640300000|2021-06-02 13:25:00|8190.61|8190.61|8192.32|8192.32|8192.32|8192.32|8190.61|8190.61|0
1622640600000|2021-06-02 13:30:00|8190.95|8190.95|8171.03|8171.03|8191.99|8191.99|8165.05|8165.05|0
1622640900000|2021-06-02 13:35:00|8169.66|8169.66|8161.12|8161.12|8169.66|8169.66|8161.12|8161.12|0
1622641200000|2021-06-02 13:40:00|8160.5|8160.5|8165.33|8165.33|8165.33|8165.33|8156.06|8156.06|0
1622641500000|2021-06-02 13:45:00|8165.75|8165.75|8165.53|8165.53|8166.7|8166.7|8160.9|8160.9|0
1622641800000|2021-06-02 13:50:00|8166.15|8166.15|8171.44|8171.44|8171.96|8171.96|8165.53|8165.53|0
1622642100000|2021-06-02 13:55:00|8167.3|8167.3|8169.45|8169.45|8172.85|8172.85|8166.26|8166.26|0
1622642400000|2021-06-02 14:00:00|8169.86|8169.86|8170.83|8170.83|8174.32|8174.32|8160.26|8160.26|0
1622642700000|2021-06-02 14:05:00|8171.24|8171.24|8169.75|8169.75|8172.49|8172.49|8166.37|8166.37|0
1622643000000|2021-06-02 14:10:00|8166.88|8166.88|8180.64|8180.64|8180.64|8180.64|8166.88|8166.88|0
1622643300000|2021-06-02 14:15:00|8179.26|8179.26|8182.74|8182.74|8184.11|8184.11|8172.82|8172.82|0
1622643600000|2021-06-02 14:20:00|8181.36|8181.36|8177.71|8177.71|8184.53|8184.53|8177.61|8177.61|0
1622643900000|2021-06-02 14:25:00|8178.12|8178.12|8178.46|8178.46|8181.51|8181.51|8172.95|8172.95|0
1622644200000|2021-06-02 14:30:00|8179.08|8179.08|8179.32|8179.32|8183.65|8183.65|8179.08|8179.08|0
1622644500000|2021-06-02 14:35:00|8179.2|8179.2|8175.62|8175.62|8179.2|8179.2|8174.24|8174.24|0
1622644800000|2021-06-02 14:40:00|8176.25|8176.25|8179.52|8179.52|8179.74|8179.74|8176.25|8176.25|0
1622645100000|2021-06-02 14:45:00|8179.93|8179.93|8180.61|8180.61|8181.1|8181.1|8176.81|8176.81|0
1622645400000|2021-06-02 14:50:00|8181.23|8181.23|8184.25|8184.25|8186.75|8186.75|8180.35|8180.35|0
1622645700000|2021-06-02 14:55:00|8183.62|8183.62|8190.9|8190.9|8190.9|8190.9|8183.62|8183.62|0
1622646000000|2021-06-02 15:00:00|8191.53|8191.53|8187.74|8187.74|8192.46|8192.46|8187|8187|0
1622646300000|2021-06-02 15:05:00|8189.11|8189.11|8193.44|8193.44|8196.19|8196.19|8189.11|8189.11|0
1622646600000|2021-06-02 15:10:00|8194.82|8194.82|8191.15|8191.15|8194.82|8194.82|8191.15|8191.15|0
1622646900000|2021-06-02 15:15:00|8192.52|8192.52|8194.65|8194.65|8195.28|8195.28|8192.52|8192.52|0
1622647200000|2021-06-02 15:20:00|8194.76|8194.76|8192.26|8192.26|8197.84|8197.84|8192.14|8192.14|0
1622647500000|2021-06-02 15:25:00|8192.67|8192.67|8184.86|8184.86|8192.67|8192.67|8181.25|8181.25|0
1622704500000|2021-06-03 07:15:00|8170.71|8170.71|8155.1|8155.1|8170.71|8170.71|8155.1|8155.1|0
1622704800000|2021-06-03 07:20:00|8154.68|8154.68|8139.12|8139.12|8154.68|8154.68|8139.12|8139.12|0
1622705100000|2021-06-03 07:25:00|8139.53|8139.53|8154.37|8154.37|8155.2|8155.2|8139.53|8139.53|0
1622705400000|2021-06-03 07:30:00|8152.99|8152.99|8147.98|8147.98|8153.62|8153.62|8146.94|8146.94|0
1622705700000|2021-06-03 07:35:00|8146.6|8146.6|8142.8|8142.8|8147.35|8147.35|8142.8|8142.8|0
1622706000000|2021-06-03 07:40:00|8140.79|8140.79|8127.27|8127.27|8141.42|8141.42|8127.27|8127.27|0
1622706300000|2021-06-03 07:45:00|8127.04|8127.04|8129.32|8129.32|8137.78|8137.78|8126.92|8126.92|0
1622706600000|2021-06-03 07:50:00|8128.08|8128.08|8129.49|8129.49|8132.87|8132.87|8127.14|8127.14|0
1622706900000|2021-06-03 07:55:00|8129.26|8129.26|8130.01|8130.01|8135.88|8135.88|8129.14|8129.14|0
1622707200000|2021-06-03 08:00:00|8128.13|8128.13|8119.86|8119.86|8132.82|8132.82|8119.3|8119.3|0
1622707500000|2021-06-03 08:05:00|8119.75|8119.75|8114.6|8114.6|8119.98|8119.98|8111.25|8111.25|0
1622707800000|2021-06-03 08:10:00|8114.49|8114.49|8116.57|8116.57|8116.57|8116.57|8105.89|8105.89|0
1622708100000|2021-06-03 08:15:00|8115.19|8115.19|8124.62|8124.62|8124.78|8124.78|8112.32|8112.32|0
1622708400000|2021-06-03 08:20:00|8126|8126|8133.34|8133.34|8133.45|8133.45|8126|8126|0
1622708700000|2021-06-03 08:25:00|8133.57|8133.57|8139.28|8139.28|8139.28|8139.28|8131.85|8131.85|0
1622709000000|2021-06-03 08:30:00|8139.16|8139.16|8139.36|8139.36|8139.36|8139.36|8126.43|8126.43|0
1622709300000|2021-06-03 08:35:00|8139.47|8139.47|8143.34|8143.34|8143.87|8143.87|8137|8137|0
1622709600000|2021-06-03 08:40:00|8143.96|8143.96|8143.76|8143.76|8144.59|8144.59|8140.27|8140.27|0
1622709900000|2021-06-03 08:45:00|8143.14|8143.14|8135.87|8135.87|8143.14|8143.14|8135.87|8135.87|0
1622710200000|2021-06-03 08:50:00|8135.76|8135.76|8134.16|8134.16|8135.76|8135.76|8132.29|8132.29|0
1622710500000|2021-06-03 08:55:00|8133.53|8133.53|8128.53|8128.53|8133.53|8133.53|8126.92|8126.92|0
1622710800000|2021-06-03 09:00:00|8128.95|8128.95|8125.49|8125.49|8129.06|8129.06|8124.74|8124.74|0
1622711100000|2021-06-03 09:05:00|8126.12|8126.12|8125.61|8125.61|8126.44|8126.44|8125.61|8125.61|0
1622711400000|2021-06-03 09:10:00|8124.24|8124.24|8119.66|8119.66|8124.24|8124.24|8118.25|8118.25|0
1622711700000|2021-06-03 09:15:00|8120.28|8120.28|8122.62|8122.62|8125.56|8125.56|8120.28|8120.28|0
1622712000000|2021-06-03 09:20:00|8121.99|8121.99|8119.03|8119.03|8121.99|8121.99|8118.31|8118.31|0
1622712300000|2021-06-03 09:25:00|8118.2|8118.2|8128.08|8128.08|8128.08|8128.08|8118.2|8118.2|0
1622712600000|2021-06-03 09:30:00|8128.7|8128.7|8125.53|8125.53|8128.7|8128.7|8125.53|8125.53|0
1622712900000|2021-06-03 09:35:00|8125.65|8125.65|8128.73|8128.73|8128.85|8128.85|8125.65|8125.65|0
1622713200000|2021-06-03 09:40:00|8129.15|8129.15|8136.13|8136.13|8137.05|8137.05|8129.15|8129.15|0
1622713500000|2021-06-03 09:45:00|8135.71|8135.71|8133.62|8133.62|8136.37|8136.37|8133.4|8133.4|0
1622713800000|2021-06-03 09:50:00|8132.24|8132.24|8137.41|8137.41|8137.41|8137.41|8132.24|8132.24|0
1622714100000|2021-06-03 09:55:00|8137.64|8137.64|8137.18|8137.18|8138.79|8138.79|8136.91|8136.91|0
1622714400000|2021-06-03 10:00:00|8135.8|8135.8|8141.37|8141.37|8141.37|8141.37|8134.83|8134.83|0
1622714700000|2021-06-03 10:05:00|8141.26|8141.26|8130.45|8130.45|8141.26|8141.26|8128.04|8128.04|0
1622715000000|2021-06-03 10:10:00|8130.34|8130.34|8139.01|8139.01|8139.12|8139.12|8130.05|8130.05|0
1622715300000|2021-06-03 10:15:00|8138.89|8138.89|8137.22|8137.22|8139|8139|8137.22|8137.22|0
1622715600000|2021-06-03 10:20:00|8139.1|8139.1|8140.59|8140.59|8140.59|8140.59|8139.1|8139.1|0
1622715900000|2021-06-03 10:25:00|8139.96|8139.96|8137.49|8137.49|8140.98|8140.98|8137.49|8137.49|0
1622716200000|2021-06-03 10:30:00|8137.38|8137.38|8130.67|8130.67|8137.38|8137.38|8130.18|8130.18|0
1622716500000|2021-06-03 10:35:00|8130.45|8130.45|8124.87|8124.87|8130.45|8130.45|8123.38|8123.38|0
1622716800000|2021-06-03 10:40:00|8124.76|8124.76|8119.25|8119.25|8125.68|8125.68|8119.25|8119.25|0
1622717100000|2021-06-03 10:45:00|8119.67|8119.67|8125.3|8125.3|8127.18|8127.18|8115.78|8115.78|0
1622717400000|2021-06-03 10:50:00|8125.18|8125.18|8124.24|8124.24|8125.18|8125.18|8121.35|8121.35|0
1622717700000|2021-06-03 10:55:00|8125.61|8125.61|8119.34|8119.34|8125.61|8125.61|8115.43|8115.43|0
1622718000000|2021-06-03 11:00:00|8119.45|8119.45|8111.73|8111.73|8120.7|8120.7|8111.73|8111.73|0
1622718300000|2021-06-03 11:05:00|8113.11|8113.11|8110.38|8110.38|8116.38|8116.38|8108.78|8108.78|0
1622718600000|2021-06-03 11:10:00|8111.76|8111.76|8119.64|8119.64|8120.28|8120.28|8110.27|8110.27|0
1622718900000|2021-06-03 11:15:00|8120.89|8120.89|8119.07|8119.07|8123.08|8123.08|8119.07|8119.07|0
1622719200000|2021-06-03 11:20:00|8117.7|8117.7|8113.8|8113.8|8117.7|8117.7|8113.06|8113.06|0
1622719500000|2021-06-03 11:25:00|8115.18|8115.18|8111.57|8111.57|8117.19|8117.19|8111.46|8111.46|0
1622719800000|2021-06-03 11:30:00|8111.16|8111.16|8100.81|8100.81|8111.16|8111.16|8100.81|8100.81|0
1622720100000|2021-06-03 11:35:00|8100.4|8100.4|8101.34|8101.34|8108.72|8108.72|8099.36|8099.36|0
1622720400000|2021-06-03 11:40:00|8099.97|8099.97|8099.54|8099.54|8100.9|8100.9|8098.9|8098.9|0
1622720700000|2021-06-03 11:45:00|8094.03|8094.03|8074.39|8074.39|8094.03|8094.03|8074.39|8074.39|0
1622721000000|2021-06-03 11:50:00|8074.27|8074.27|8072.92|8072.92|8074.92|8074.92|8069.75|8069.75|0
1622721300000|2021-06-03 11:55:00|8073.54|8073.54|8084.4|8084.4|8086.19|8086.19|8073.54|8073.54|0
1622721600000|2021-06-03 12:00:00|8082.4|8082.4|8068.35|8068.35|8082.4|8082.4|8064.45|8064.45|0
1622721900000|2021-06-03 12:05:00|8073.86|8073.86|8067.32|8067.32|8073.86|8073.86|8067.32|8067.32|0
1622722200000|2021-06-03 12:10:00|8067.21|8067.21|8069.14|8069.14|8070.08|8070.08|8066.87|8066.87|0
1622722500000|2021-06-03 12:15:00|8069.97|8069.97|8083.51|8083.51|8083.51|8083.51|8069.97|8069.97|0
1622722800000|2021-06-03 12:20:00|8083.92|8083.92|8085.38|8085.38|8085.38|8085.38|8079.04|8079.04|0
1622723100000|2021-06-03 12:25:00|8088.13|8088.13|8086.23|8086.23|8089.39|8089.39|8085.25|8085.25|0
1622723400000|2021-06-03 12:30:00|8085.82|8085.82|8075.02|8075.02|8086.46|8086.46|8075.02|8075.02|0
1622723700000|2021-06-03 12:35:00|8074.9|8074.9|8079.32|8079.32|8079.94|8079.94|8070.78|8070.78|0
1622724000000|2021-06-03 12:40:00|8082.07|8082.07|8094.91|8094.91|8094.91|8094.91|8079.32|8079.32|0
1622724300000|2021-06-03 12:45:00|8093.87|8093.87|8087.89|8087.89|8093.87|8093.87|8086.5|8086.5|0
1622724600000|2021-06-03 12:50:00|8088.52|8088.52|8082.55|8082.55|8088.52|8088.52|8081.3|8081.3|0
1622724900000|2021-06-03 12:55:00|8083.93|8083.93|8084.78|8084.78|8087.71|8087.71|8083.93|8083.93|0
1622725200000|2021-06-03 13:00:00|8084.9|8084.9|8096.4|8096.4|8096.4|8096.4|8084.9|8084.9|0
1622725500000|2021-06-03 13:05:00|8096.29|8096.29|8102.28|8102.28|8105.14|8105.14|8096.29|8096.29|0
1622725800000|2021-06-03 13:10:00|8102.39|8102.39|8101.4|8101.4|8103.76|8103.76|8098.88|8098.88|0
1622726100000|2021-06-03 13:15:00|8104.16|8104.16|8112.37|8112.37|8112.37|8112.37|8101.64|8101.64|0
1622726400000|2021-06-03 13:20:00|8111.74|8111.74|8110.44|8110.44|8112.31|8112.31|8107.61|8107.61|0
1622726700000|2021-06-03 13:25:00|8111.82|8111.82|8112.18|8112.18|8116.24|8116.24|8108.91|8108.91|0
1622727000000|2021-06-03 13:30:00|8112.59|8112.59|8107.76|8107.76|8120.19|8120.19|8101.9|8101.9|0
1622727300000|2021-06-03 13:35:00|8108.59|8108.59|8110.84|8110.84|8116.53|8116.53|8106.29|8106.29|0
1622727600000|2021-06-03 13:40:00|8112.22|8112.22|8111.28|8111.28|8117.69|8117.69|8108.53|8108.53|0
1622727900000|2021-06-03 13:45:00|8111.07|8111.07|8117.72|8117.72|8121.08|8121.08|8111.07|8111.07|0
1622728200000|2021-06-03 13:50:00|8119.1|8119.1|8125.85|8125.85|8127.23|8127.23|8116.26|8116.26|0
1622728500000|2021-06-03 13:55:00|8125.44|8125.44|8126.45|8126.45|8128.19|8128.19|8121.23|8121.23|0
1622728800000|2021-06-03 14:00:00|8127.7|8127.7|8125.66|8125.66|8129.9|8129.9|8125.06|8125.06|0
1622729100000|2021-06-03 14:05:00|8125.25|8125.25|8133.42|8133.42|8138.6|8138.6|8125.25|8125.25|0
1622729400000|2021-06-03 14:10:00|8134.8|8134.8|8132.6|8132.6|8137.25|8137.25|8132.27|8132.27|0
1622729700000|2021-06-03 14:15:00|8133.02|8133.02|8134.22|8134.22|8134.22|8134.22|8128.7|8128.7|0
1622730000000|2021-06-03 14:20:00|8135.59|8135.59|8133.04|8133.04|8136.01|8136.01|8131.46|8131.46|0
1622730300000|2021-06-03 14:25:00|8133.67|8133.67|8129.56|8129.56|8133.67|8133.67|8129.56|8129.56|0
1622730600000|2021-06-03 14:30:00|8129.98|8129.98|8134.05|8134.05|8138.81|8138.81|8129.98|8129.98|0
1622730900000|2021-06-03 14:35:00|8133.93|8133.93|8129.78|8129.78|8135.16|8135.16|8129.78|8129.78|0
1622731200000|2021-06-03 14:40:00|8129.37|8129.37|8132.59|8132.59|8132.66|8132.66|8127.99|8127.99|0
1622731500000|2021-06-03 14:45:00|8131.96|8131.96|8135.98|8135.98|8138.18|8138.18|8128.68|8128.68|0
1622731800000|2021-06-03 14:50:00|8136.09|8136.09|8133.16|8133.16|8137.88|8137.88|8133.16|8133.16|0
1622732100000|2021-06-03 14:55:00|8132.75|8132.75|8128.1|8128.1|8134.13|8134.13|8127.17|8127.17|0
1622732400000|2021-06-03 15:00:00|8126.85|8126.85|8124.62|8124.62|8129.14|8129.14|8124.62|8124.62|0
1622732700000|2021-06-03 15:05:00|8124.84|8124.84|8126.35|8126.35|8128.33|8128.33|8124.84|8124.84|0
1622733000000|2021-06-03 15:10:00|8123.59|8123.59|8119.07|8119.07|8123.59|8123.59|8117.59|8117.59|0
1622733300000|2021-06-03 15:15:00|8120.45|8120.45|8113.24|8113.24|8121.49|8121.49|8111.33|8111.33|0
1622733600000|2021-06-03 15:20:00|8113.87|8113.87|8121.02|8121.02|8123.65|8123.65|8113.24|8113.24|0
1622733900000|2021-06-03 15:25:00|8121.13|8121.13|8134.26|8134.26|8134.65|8134.65|8120.73|8120.73|0
1622790900000|2021-06-04 07:15:00|8094.4|8094.4|8093.25|8093.25|8099.23|8099.23|8091.38|8091.38|0
1622791200000|2021-06-04 07:20:00|8092.84|8092.84|8081.38|8081.38|8092.84|8092.84|8078.63|8078.63|0
1622791500000|2021-06-04 07:25:00|8081.27|8081.27|8083.52|8083.52|8084.14|8084.14|8076.18|8076.18|0
1622791800000|2021-06-04 07:30:00|8082.69|8082.69|8081.28|8081.28|8086.95|8086.95|8079.9|8079.9|0
1622792100000|2021-06-04 07:35:00|8080.95|8080.95|8078.55|8078.55|8082.97|8082.97|8078.55|8078.55|0
1622792400000|2021-06-04 07:40:00|8078.44|8078.44|8070.34|8070.34|8078.44|8078.44|8068.96|8068.96|0
1622792700000|2021-06-04 07:45:00|8070.22|8070.22|8070.24|8070.24|8074.78|8074.78|8069.07|8069.07|0
1622793000000|2021-06-04 07:50:00|8069.61|8069.61|8080.19|8080.19|8083.65|8083.65|8068.12|8068.12|0
1622793300000|2021-06-04 07:55:00|8079.57|8079.57|8085.57|8085.57|8085.57|8085.57|8079.57|8079.57|0
1622793600000|2021-06-04 08:00:00|8089.03|8089.03|8075.73|8075.73|8089.23|8089.23|8075.73|8075.73|0
1622793900000|2021-06-04 08:05:00|8075.83|8075.83|8083.53|8083.53|8083.95|8083.95|8075.83|8075.83|0
1622794200000|2021-06-04 08:10:00|8084.16|8084.16|8082.28|8082.28|8084.16|8084.16|8080.04|8080.04|0
1622794500000|2021-06-04 08:15:00|8082.39|8082.39|8079.66|8079.66|8083.01|8083.01|8077.98|8077.98|0
1622794800000|2021-06-04 08:20:00|8080.29|8080.29|8084.26|8084.26|8084.9|8084.9|8078.61|8078.61|0
1622795100000|2021-06-04 08:25:00|8083.85|8083.85|8083.13|8083.13|8084.58|8084.58|8081.32|8081.32|0
1622795400000|2021-06-04 08:30:00|8083.54|8083.54|8077.53|8077.53|8083.54|8083.54|8077.53|8077.53|0
1622795700000|2021-06-04 08:35:00|8080.29|8080.29|8079.64|8079.64|8081.66|8081.66|8078.91|8078.91|0
1622796000000|2021-06-04 08:40:00|8079.53|8079.53|8065.88|8065.88|8079.53|8079.53|8065.88|8065.88|0
1622796300000|2021-06-04 08:45:00|8065.25|8065.25|8068.32|8068.32|8074.32|8074.32|8064|8064|0
1622796600000|2021-06-04 08:50:00|8068.2|8068.2|8067.66|8067.66|8073.69|8073.69|8067.66|8067.66|0
1622796900000|2021-06-04 08:55:00|8065.47|8065.47|8075.57|8075.57|8075.57|8075.57|8065.47|8065.47|0
1622797200000|2021-06-04 09:00:00|8075.98|8075.98|8072.31|8072.31|8077.66|8077.66|8072.31|8072.31|0
1622797500000|2021-06-04 09:05:00|8072.72|8072.72|8079.29|8079.29|8080.12|8080.12|8072.12|8072.12|0
1622797800000|2021-06-04 09:10:00|8078.67|8078.67|8079.57|8079.57|8082.33|8082.33|8078.67|8078.67|0
1622798100000|2021-06-04 09:15:00|8077.57|8077.57|8070.31|8070.31|8077.57|8077.57|8070.31|8070.31|0
1622798400000|2021-06-04 09:20:00|8067.55|8067.55|8061.57|8061.57|8067.55|8067.55|8061.57|8061.57|0
1622798700000|2021-06-04 09:25:00|8061.98|8061.98|8052.9|8052.9|8063.99|8063.99|8052.27|8052.27|0
1622799000000|2021-06-04 09:30:00|8053.52|8053.52|8052.82|8052.82|8055.32|8055.32|8050.62|8050.62|0
1622799300000|2021-06-04 09:35:00|8051.44|8051.44|8052.78|8052.78|8057.25|8057.25|8049.03|8049.03|0
1622799600000|2021-06-04 09:40:00|8054.16|8054.16|8051.62|8051.62|8054.57|8054.57|8049.2|8049.2|0
1622799900000|2021-06-04 09:45:00|8052.45|8052.45|8056.65|8056.65|8056.65|8056.65|8052.34|8052.34|0
1622800200000|2021-06-04 09:50:00|8055.4|8055.4|8055.49|8055.49|8057.61|8057.61|8054.14|8054.14|0
1622800500000|2021-06-04 09:55:00|8055.91|8055.91|8056.36|8056.36|8059.51|8059.51|8053.26|8053.26|0
1622800800000|2021-06-04 10:00:00|8055.74|8055.74|8056.58|8056.58|8062.91|8062.91|8055.74|8055.74|0
1622801100000|2021-06-04 10:05:00|8054.47|8054.47|8054.36|8054.36|8055.22|8055.22|8053.43|8053.43|0
1622801400000|2021-06-04 10:10:00|8054.48|8054.48|8059.69|8059.69|8059.69|8059.69|8052.89|8052.89|0
1622801700000|2021-06-04 10:15:00|8059.07|8059.07|8053.71|8053.71|8059.07|8059.07|8052.78|8052.78|0
1622802000000|2021-06-04 10:20:00|8055.09|8055.09|8053.07|8053.07|8056.81|8056.81|8053.07|8053.07|0
1622802300000|2021-06-04 10:25:00|8054.45|8054.45|8051.58|8051.58|8055.6|8055.6|8050.84|8050.84|0
1622802600000|2021-06-04 10:30:00|8050.96|8050.96|8044.44|8044.44|8050.96|8050.96|8038.41|8038.41|0
1622802900000|2021-06-04 10:35:00|8044.67|8044.67|8050.57|8050.57|8050.57|8050.57|8044.67|8044.67|0
1622803200000|2021-06-04 10:40:00|8051.19|8051.19|8057.82|8057.82|8057.82|8057.82|8050.57|8050.57|0
1622803500000|2021-06-04 10:45:00|8057.93|8057.93|8061.17|8061.17|8061.17|8061.17|8057.93|8057.93|0
1622803800000|2021-06-04 10:50:00|8062.55|8062.55|8063.71|8063.71|8063.71|8063.71|8062.22|8062.22|0
1622804100000|2021-06-04 10:55:00|8065.09|8065.09|8069.19|8069.19|8069.72|8069.72|8065.09|8065.09|0
1622804400000|2021-06-04 11:00:00|8069.08|8069.08|8069.99|8069.99|8070.98|8070.98|8067.38|8067.38|0
1622804700000|2021-06-04 11:05:00|8070.61|8070.61|8069.45|8069.45|8073.37|8073.37|8069.45|8069.45|0
1622805000000|2021-06-04 11:10:00|8069.04|8069.04|8069.79|8069.79|8069.79|8069.79|8068.41|8068.41|0
1622805300000|2021-06-04 11:15:00|8070.42|8070.42|8068.52|8068.52|8071.04|8071.04|8068.11|8068.11|0
1622805600000|2021-06-04 11:20:00|8067.9|8067.9|8066.22|8066.22|8067.9|8067.9|8066.22|8066.22|0
1622805900000|2021-06-04 11:25:00|8064.84|8064.84|8066.28|8066.28|8067.65|8067.65|8064.43|8064.43|0
1622806200000|2021-06-04 11:30:00|8066.7|8066.7|8061.35|8061.35|8066.7|8066.7|8061.35|8061.35|0
1622806500000|2021-06-04 11:35:00|8061.24|8061.24|8067.91|8067.91|8067.91|8067.91|8060.08|8060.08|0
1622806800000|2021-06-04 11:40:00|8068.32|8068.32|8067.02|8067.02|8069.56|8069.56|8065.43|8065.43|0
1622807100000|2021-06-04 11:45:00|8068.4|8068.4|8067.05|8067.05|8068.4|8068.4|8067.05|8067.05|0
1622807400000|2021-06-04 11:50:00|8066.93|8066.93|8065.78|8065.78|8067.69|8067.69|8065.37|8065.37|0
1622807700000|2021-06-04 11:55:00|8065.37|8065.37|8060.8|8060.8|8065.37|8065.37|8060.8|8060.8|0
1622808000000|2021-06-04 12:00:00|8063.55|8063.55|8063.02|8063.02|8066.82|8066.82|8063.02|8063.02|0
1622808300000|2021-06-04 12:05:00|8062.6|8062.6|8060.83|8060.83|8063.02|8063.02|8060.27|8060.27|0
1622808600000|2021-06-04 12:10:00|8058.07|8058.07|8052.57|8052.57|8058.07|8058.07|8052.57|8052.57|0
1622808900000|2021-06-04 12:15:00|8053.95|8053.95|8047.38|8047.38|8053.95|8053.95|8045.61|8045.61|0
1622809200000|2021-06-04 12:20:00|8046.01|8046.01|8040.93|8040.93|8046.01|8046.01|8039.59|8039.59|0
1622809500000|2021-06-04 12:25:00|8040.52|8040.52|8038.29|8038.29|8040.52|8040.52|8034.71|8034.71|0
1622809800000|2021-06-04 12:30:00|8036.91|8036.91|8040.97|8040.97|8040.97|8040.97|8026.26|8026.26|0
1622810100000|2021-06-04 12:35:00|8041.59|8041.59|8037.67|8037.67|8041.59|8041.59|8032.07|8032.07|0
1622810400000|2021-06-04 12:40:00|8039.04|8039.04|8054.14|8054.14|8054.14|8054.14|8039.04|8039.04|0
1622810700000|2021-06-04 12:45:00|8056.15|8056.15|8058.39|8058.39|8059.7|8059.7|8056.15|8056.15|0
1622811000000|2021-06-04 12:50:00|8057.76|8057.76|8048.55|8048.55|8057.76|8057.76|8048.55|8048.55|0
1622811300000|2021-06-04 12:55:00|8049.18|8049.18|8053.2|8053.2|8053.2|8053.2|8049.18|8049.18|0
1622811600000|2021-06-04 13:00:00|8053.31|8053.31|8055.37|8055.37|8055.52|8055.52|8052.35|8052.35|0
1622811900000|2021-06-04 13:05:00|8055.25|8055.25|8054.67|8054.67|8055.25|8055.25|8052.37|8052.37|0
1622812200000|2021-06-04 13:10:00|8054.25|8054.25|8046.19|8046.19|8054.25|8054.25|8046.19|8046.19|0
1622812500000|2021-06-04 13:15:00|8045.57|8045.57|8039.44|8039.44|8048.44|8048.44|8035.93|8035.93|0
1622812800000|2021-06-04 13:20:00|8039.03|8039.03|8042.92|8042.92|8043.78|8043.78|8036.27|8036.27|0
1622813100000|2021-06-04 13:25:00|8042.51|8042.51|8039.88|8039.88|8042.51|8042.51|8037.33|8037.33|0
1622813400000|2021-06-04 13:30:00|8039.47|8039.47|8029.37|8029.37|8039.47|8039.47|8022.02|8022.02|0
1622813700000|2021-06-04 13:35:00|8028.95|8028.95|8019.47|8019.47|8030.21|8030.21|8019.16|8019.16|0
1622814000000|2021-06-04 13:40:00|8020.85|8020.85|8020.13|8020.13|8028.86|8028.86|8018.9|8018.9|0
1622814300000|2021-06-04 13:45:00|8020.96|8020.96|8015.55|8015.55|8022.8|8022.8|8013.89|8013.89|0
1622814600000|2021-06-04 13:50:00|8014.18|8014.18|8009.55|8009.55|8016.82|8016.82|8007.65|8007.65|0
1622814900000|2021-06-04 13:55:00|8009.66|8009.66|8014.21|8014.21|8015.51|8015.51|8008.94|8008.94|0
1622815200000|2021-06-04 14:00:00|8014.62|8014.62|8013.93|8013.93|8017.55|8017.55|8010.26|8010.26|0
1622815500000|2021-06-04 14:05:00|8014.34|8014.34|8012.35|8012.35|8020.37|8020.37|8012.35|8012.35|0
1622815800000|2021-06-04 14:10:00|8010.97|8010.97|8013.72|8013.72|8015.72|8015.72|8009.71|8009.71|0
1622816100000|2021-06-04 14:15:00|8014.13|8014.13|8015.02|8015.02|8017.44|8017.44|8011.81|8011.81|0
1622816400000|2021-06-04 14:20:00|8013.64|8013.64|8012.34|8012.34|8016.81|8016.81|8012.34|8012.34|0
1622816700000|2021-06-04 14:25:00|8011.93|8011.93|8017.59|8017.59|8019.59|8019.59|8011.93|8011.93|0
1622817000000|2021-06-04 14:30:00|8017.7|8017.7|8022.01|8022.01|8022.46|8022.46|8015.16|8015.16|0
1622817300000|2021-06-04 14:35:00|8019.25|8019.25|8019.34|8019.34|8025.69|8025.69|8019.25|8019.25|0
1622817600000|2021-06-04 14:40:00|8023.48|8023.48|8020.86|8020.86|8027.89|8027.89|8020.74|8020.74|0
1622817900000|2021-06-04 14:45:00|8020.74|8020.74|8032.1|8032.1|8032.1|8032.1|8020.74|8020.74|0
1622818200000|2021-06-04 14:50:00|8033.48|8033.48|8031.2|8031.2|8036.01|8036.01|8031.2|8031.2|0
1622818500000|2021-06-04 14:55:00|8030.57|8030.57|8039.34|8039.34|8039.65|8039.65|8030.57|8030.57|0
1622818800000|2021-06-04 15:00:00|8039.97|8039.97|8039.34|8039.34|8040.82|8040.82|8038.19|8038.19|0
1622819100000|2021-06-04 15:05:00|8040.72|8040.72|8037.62|8037.62|8042.61|8042.61|8037.62|8037.62|0
1622819400000|2021-06-04 15:10:00|8037|8037|8036.94|8036.94|8040.83|8040.83|8035.09|8035.09|0
1622819700000|2021-06-04 15:15:00|8037.57|8037.57|8038.2|8038.2|8039.98|8039.98|8037.24|8037.24|0
1622820000000|2021-06-04 15:20:00|8038.09|8038.09|8042.35|8042.35|8042.65|8042.65|8037.46|8037.46|0
1622820300000|2021-06-04 15:25:00|8041.72|8041.72|8043.17|8043.17|8043.18|8043.18|8037.37|8037.37|0
1623050100000|2021-06-07 07:15:00|8066.48|8066.48|8078.37|8078.37|8082.51|8082.51|8065.73|8065.73|0
1623050400000|2021-06-07 07:20:00|8077.75|8077.75|8106.54|8106.54|8106.61|8106.61|8077.12|8077.12|0
1623050700000|2021-06-07 07:25:00|8106.95|8106.95|8129.29|8129.29|8132.78|8132.78|8106.54|8106.54|0
1623051000000|2021-06-07 07:30:00|8128.46|8128.46|8133.49|8133.49|8134.1|8134.1|8123.94|8123.94|0
1623051300000|2021-06-07 07:35:00|8132.11|8132.11|8131.67|8131.67|8132.33|8132.33|8127.69|8127.69|0
1623051600000|2021-06-07 07:40:00|8133.05|8133.05|8135.29|8135.29|8138.54|8138.54|8131.36|8131.36|0
1623051900000|2021-06-07 07:45:00|8136.96|8136.96|8129.79|8129.79|8136.96|8136.96|8129.78|8129.78|0
1623052200000|2021-06-07 07:50:00|8128.96|8128.96|8124.2|8124.2|8128.96|8128.96|8121.08|8121.08|0
1623052500000|2021-06-07 07:55:00|8124.77|8124.77|8120.71|8120.71|8126.15|8126.15|8118.92|8118.92|0
1623052800000|2021-06-07 08:00:00|8119.33|8119.33|8115.73|8115.73|8119.33|8119.33|8115.57|8115.57|0
1623053100000|2021-06-07 08:05:00|8119.87|8119.87|8128.96|8128.96|8129.78|8129.78|8119.87|8119.87|0
1623053400000|2021-06-07 08:10:00|8129.58|8129.58|8136.71|8136.71|8141.88|8141.88|8129.58|8129.58|0
1623053700000|2021-06-07 08:15:00|8135.33|8135.33|8131.14|8131.14|8135.96|8135.96|8130.31|8130.31|0
1623054000000|2021-06-07 08:20:00|8130.73|8130.73|8126.72|8126.72|8130.73|8130.73|8123.22|8123.22|0
1623054300000|2021-06-07 08:25:00|8127.96|8127.96|8127.87|8127.87|8129.68|8129.68|8126.62|8126.62|0
1623054600000|2021-06-07 08:30:00|8128.5|8128.5|8128.16|8128.16|8128.5|8128.5|8126.9|8126.9|0
1623054900000|2021-06-07 08:35:00|8126.78|8126.78|8122.28|8122.28|8126.78|8126.78|8121.45|8121.45|0
1623055200000|2021-06-07 08:40:00|8122.69|8122.69|8126.51|8126.51|8127.33|8127.33|8122.17|8122.17|0
1623055500000|2021-06-07 08:45:00|8125.88|8125.88|8127.51|8127.51|8127.51|8127.51|8122.71|8122.71|0
1623055800000|2021-06-07 08:50:00|8126.89|8126.89|8124.68|8124.68|8126.89|8126.89|8123.3|8123.3|0
1623056100000|2021-06-07 08:55:00|8125.51|8125.51|8127.85|8127.85|8127.85|8127.85|8124.45|8124.45|0
1623056400000|2021-06-07 09:00:00|8126.47|8126.47|8123.69|8123.69|8130.35|8130.35|8123.69|8123.69|0
1623056700000|2021-06-07 09:05:00|8122.31|8122.31|8107.54|8107.54|8122.31|8122.31|8107.54|8107.54|0
1623057000000|2021-06-07 09:10:00|8107.32|8107.32|8101.73|8101.73|8107.32|8107.32|8098.9|8098.9|0
1623057300000|2021-06-07 09:15:00|8102.15|8102.15|8096.07|8096.07|8103.12|8103.12|8095.78|8095.78|0
1623057600000|2021-06-07 09:20:00|8095.96|8095.96|8100.54|8100.54|8100.54|8100.54|8095.85|8095.85|0
1623057900000|2021-06-07 09:25:00|8100.65|8100.65|8098.98|8098.98|8100.88|8100.88|8098.86|8098.86|0
1623058200000|2021-06-07 09:30:00|8099.4|8099.4|8108.06|8108.06|8108.06|8108.06|8098.98|8098.98|0
1623058500000|2021-06-07 09:35:00|8107.95|8107.95|8108.98|8108.98|8109.95|8109.95|8107.81|8107.81|0
1623058800000|2021-06-07 09:40:00|8108.87|8108.87|8112.13|8112.13|8112.55|8112.55|8108.87|8108.87|0
1623059100000|2021-06-07 09:45:00|8112.02|8112.02|8108.32|8108.32|8112.02|8112.02|8107.98|8107.98|0
1623059400000|2021-06-07 09:50:00|8108.21|8108.21|8107.69|8107.69|8110.96|8110.96|8107.17|8107.17|0
1623059700000|2021-06-07 09:55:00|8107.8|8107.8|8104.87|8104.87|8108.33|8108.33|8104.87|8104.87|0
1623060000000|2021-06-07 10:00:00|8106.25|8106.25|8102.33|8102.33|8106.37|8106.37|8102.33|8102.33|0
1623060300000|2021-06-07 10:05:00|8103.15|8103.15|8105.79|8105.79|8107.9|8107.9|8103.15|8103.15|0
1623060600000|2021-06-07 10:10:00|8106.42|8106.42|8105.33|8105.33|8109.46|8109.46|8105.33|8105.33|0
1623060900000|2021-06-07 10:15:00|8104.5|8104.5|8097.85|8097.85|8104.5|8104.5|8097.85|8097.85|0
1623061200000|2021-06-07 10:20:00|8097.96|8097.96|8103.78|8103.78|8103.89|8103.89|8097.96|8097.96|0
1623061500000|2021-06-07 10:25:00|8104.19|8104.19|8105.59|8105.59|8106.84|8106.84|8103.46|8103.46|0
1623061800000|2021-06-07 10:30:00|8106|8106|8106.61|8106.61|8107.14|8107.14|8105.89|8105.89|0
1623062100000|2021-06-07 10:35:00|8106.73|8106.73|8102.91|8102.91|8106.73|8106.73|8102.5|8102.5|0
1623062400000|2021-06-07 10:40:00|8102.81|8102.81|8101.73|8101.73|8103.22|8103.22|8101.73|8101.73|0
1623062700000|2021-06-07 10:45:00|8101.11|8101.11|8098.9|8098.9|8101.11|8101.11|8098.28|8098.28|0
1623063000000|2021-06-07 10:50:00|8097.52|8097.52|8100.34|8100.34|8100.57|8100.57|8096.7|8096.7|0
1623063300000|2021-06-07 10:55:00|8100.45|8100.45|8103.68|8103.68|8103.68|8103.68|8099.78|8099.78|0
1623063600000|2021-06-07 11:00:00|8105.05|8105.05|8106.96|8106.96|8107.47|8107.47|8105.05|8105.05|0
1623063900000|2021-06-07 11:05:00|8107.59|8107.59|8104.12|8104.12|8108.14|8108.14|8103.91|8103.91|0
1623064200000|2021-06-07 11:10:00|8102.75|8102.75|8100.5|8100.5|8102.75|8102.75|8098.82|8098.82|0
1623064500000|2021-06-07 11:15:00|8101.88|8101.88|8100.5|8100.5|8102.51|8102.51|8100.5|8100.5|0
1623064800000|2021-06-07 11:20:00|8101.87|8101.87|8101.23|8101.23|8101.87|8101.87|8101.12|8101.12|0
1623065100000|2021-06-07 11:25:00|8100.61|8100.61|8096.63|8096.63|8100.61|8100.61|8096.63|8096.63|0
1623065400000|2021-06-07 11:30:00|8097.04|8097.04|8091.88|8091.88|8097.04|8097.04|8091.88|8091.88|0
1623065700000|2021-06-07 11:35:00|8092.7|8092.7|8093.12|8093.12|8093.12|8093.12|8091.45|8091.45|0
1623066000000|2021-06-07 11:40:00|8095.87|8095.87|8100.58|8100.58|8101.43|8101.43|8094.5|8094.5|0
1623066300000|2021-06-07 11:45:00|8100.16|8100.16|8100.47|8100.47|8100.58|8100.58|8098.68|8098.68|0
1623066600000|2021-06-07 11:50:00|8099.09|8099.09|8099.55|8099.55|8102.08|8102.08|8099.09|8099.09|0
1623066900000|2021-06-07 11:55:00|8098.17|8098.17|8096.6|8096.6|8098.17|8098.17|8095.04|8095.04|0
1623067200000|2021-06-07 12:00:00|8097.22|8097.22|8100.59|8100.59|8100.59|8100.59|8097.22|8097.22|0
1623067500000|2021-06-07 12:05:00|8101.97|8101.97|8099.21|8099.21|8101.97|8101.97|8099.21|8099.21|0
1623067800000|2021-06-07 12:10:00|8099.32|8099.32|8094.27|8094.27|8099.32|8099.32|8094.27|8094.27|0
1623068100000|2021-06-07 12:15:00|8094.38|8094.38|8098.5|8098.5|8098.5|8098.5|8094.38|8094.38|0
1623068400000|2021-06-07 12:20:00|8098.61|8098.61|8093.73|8093.73|8098.61|8098.61|8093.73|8093.73|0
1623068700000|2021-06-07 12:25:00|8093.62|8093.62|8083.08|8083.08|8093.62|8093.62|8083.08|8083.08|0
1623069000000|2021-06-07 12:30:00|8084.45|8084.45|8091.31|8091.31|8091.31|8091.31|8084.45|8084.45|0
1623069300000|2021-06-07 12:35:00|8092.68|8092.68|8092.57|8092.57|8093.72|8093.72|8092.57|8092.57|0
1623069600000|2021-06-07 12:40:00|8092.47|8092.47|8094.7|8094.7|8094.7|8094.7|8092.05|8092.05|0
1623069900000|2021-06-07 12:45:00|8094.81|8094.81|8092.61|8092.61|8094.81|8094.81|8090.61|8090.61|0
1623070200000|2021-06-07 12:50:00|8093.87|8093.87|8095|8095|8095.63|8095.63|8092.49|8092.49|0
1623070500000|2021-06-07 12:55:00|8097.76|8097.76|8098.66|8098.66|8098.8|8098.8|8097.76|8097.76|0
1623070800000|2021-06-07 13:00:00|8099.29|8099.29|8098.45|8098.45|8099.92|8099.92|8097.16|8097.16|0
1623071100000|2021-06-07 13:05:00|8098.56|8098.56|8100.75|8100.75|8101.27|8101.27|8098.56|8098.56|0
1623071400000|2021-06-07 13:10:00|8100.22|8100.22|8093.23|8093.23|8100.22|8100.22|8093.23|8093.23|0
1623071700000|2021-06-07 13:15:00|8093.34|8093.34|8095.88|8095.88|8095.88|8095.88|8093.23|8093.23|0
1623072000000|2021-06-07 13:20:00|8096.1|8096.1|8103.9|8103.9|8103.9|8103.9|8095.47|8095.47|0
1623072300000|2021-06-07 13:25:00|8104.12|8104.12|8104.27|8104.27|8104.27|8104.27|8100.51|8100.51|0
1623072600000|2021-06-07 13:30:00|8105.52|8105.52|8101.87|8101.87|8109.67|8109.67|8101.37|8101.37|0
1623072900000|2021-06-07 13:35:00|8101.45|8101.45|8099.99|8099.99|8101.45|8101.45|8092.3|8092.3|0
1623073200000|2021-06-07 13:40:00|8100.41|8100.41|8103.54|8103.54|8106.44|8106.44|8100.41|8100.41|0
1623073500000|2021-06-07 13:45:00|8103.96|8103.96|8105.47|8105.47|8105.47|8105.47|8103.88|8103.88|0
1623073800000|2021-06-07 13:50:00|8105.24|8105.24|8095.53|8095.53|8106.07|8106.07|8095.53|8095.53|0
1623074100000|2021-06-07 13:55:00|8096.91|8096.91|8099.95|8099.95|8099.95|8099.95|8096.28|8096.28|0
1623074400000|2021-06-07 14:00:00|8098.57|8098.57|8094.67|8094.67|8098.57|8098.57|8091.92|8091.92|0
1623074700000|2021-06-07 14:05:00|8091.92|8091.92|8096.89|8096.89|8096.89|8096.89|8091.81|8091.81|0
1623075000000|2021-06-07 14:10:00|8096.77|8096.77|8090.08|8090.08|8100.06|8100.06|8088.9|8088.9|0
1623075300000|2021-06-07 14:15:00|8089.66|8089.66|8088.59|8088.59|8090.7|8090.7|8088.59|8088.59|0
1623075600000|2021-06-07 14:20:00|8087.97|8087.97|8079.93|8079.93|8087.97|8087.97|8078.58|8078.58|0
1623075900000|2021-06-07 14:25:00|8079.82|8079.82|8072.77|8072.77|8079.82|8079.82|8072.77|8072.77|0
1623076200000|2021-06-07 14:30:00|8072.66|8072.66|8064.95|8064.95|8072.66|8072.66|8064.95|8064.95|0
1623076500000|2021-06-07 14:35:00|8066.33|8066.33|8075.06|8075.06|8075.48|8075.48|8065.92|8065.92|0
1623076800000|2021-06-07 14:40:00|8074.65|8074.65|8078.47|8078.47|8078.77|8078.77|8074.02|8074.02|0
1623077100000|2021-06-07 14:45:00|8078.06|8078.06|8069.91|8069.91|8078.06|8078.06|8069.91|8069.91|0
1623077400000|2021-06-07 14:50:00|8070.32|8070.32|8064.8|8064.8|8070.32|8070.32|8064.17|8064.17|0
1623077700000|2021-06-07 14:55:00|8064.17|8064.17|8057.84|8057.84|8064.58|8064.58|8056.47|8056.47|0
1623078000000|2021-06-07 15:00:00|8057.73|8057.73|8050.14|8050.14|8060.48|8060.48|8050.14|8050.14|0
1623078300000|2021-06-07 15:05:00|8050.55|8050.55|8054.02|8054.02|8055.05|8055.05|8050.55|8050.55|0
1623078600000|2021-06-07 15:10:00|8053.6|8053.6|8057.47|8057.47|8058.1|8058.1|8052.75|8052.75|0
1623078900000|2021-06-07 15:15:00|8056.85|8056.85|8062|8062|8063.16|8063.16|8056.73|8056.73|0
1623079200000|2021-06-07 15:20:00|8061.59|8061.59|8067.72|8067.72|8067.72|8067.72|8060.23|8060.23|0
1623079500000|2021-06-07 15:25:00|8066.34|8066.34|8066.39|8066.39|8070.84|8070.84|8063.28|8063.28|0
1623136500000|2021-06-08 07:15:00|8138.11|8138.11|8133.67|8133.67|8138.17|8138.17|8127.76|8127.76|0
1623136800000|2021-06-08 07:20:00|8134.91|8134.91|8133.48|8133.48|8141.84|8141.84|8131.18|8131.18|0
1623137100000|2021-06-08 07:25:00|8132.65|8132.65|8131.49|8131.49|8138.77|8138.77|8128.87|8128.87|0
1623137400000|2021-06-08 07:30:00|8131.08|8131.08|8129.43|8129.43|8133.65|8133.65|8129.43|8129.43|0
1623137700000|2021-06-08 07:35:00|8129.55|8129.55|8125.01|8125.01|8131.54|8131.54|8123.42|8123.42|0
1623138000000|2021-06-08 07:40:00|8125.22|8125.22|8117.15|8117.15|8125.64|8125.64|8116.52|8116.52|0
1623138300000|2021-06-08 07:45:00|8117.78|8117.78|8108.56|8108.56|8117.82|8117.82|8105.18|8105.18|0
1623138600000|2021-06-08 07:50:00|8107.93|8107.93|8111.61|8111.61|8112.56|8112.56|8105.91|8105.91|0
1623138900000|2021-06-08 07:55:00|8112.44|8112.44|8130.6|8130.6|8130.6|8130.6|8112.03|8112.03|0
1623139200000|2021-06-08 08:00:00|8129.77|8129.77|8132.02|8132.02|8132.02|8132.02|8126.02|8126.02|0
1623139500000|2021-06-08 08:05:00|8131.61|8131.61|8124.88|8124.88|8132.43|8132.43|8121.06|8121.06|0
1623139800000|2021-06-08 08:10:00|8126.26|8126.26|8125.16|8125.16|8127.6|8127.6|8122.33|8122.33|0
1623140100000|2021-06-08 08:15:00|8126.54|8126.54|8111.2|8111.2|8126.54|8126.54|8104.36|8104.36|0
1623140400000|2021-06-08 08:20:00|8108.44|8108.44|8101.83|8101.83|8110.2|8110.2|8100.75|8100.75|0
1623140700000|2021-06-08 08:25:00|8101.41|8101.41|8101.07|8101.07|8102.24|8102.24|8094.97|8094.97|0
1623141000000|2021-06-08 08:30:00|8102.44|8102.44|8110.96|8110.96|8112.06|8112.06|8099.3|8099.3|0
1623141300000|2021-06-08 08:35:00|8111.53|8111.53|8115.33|8115.33|8117.54|8117.54|8110.08|8110.08|0
1623141600000|2021-06-08 08:40:00|8114.92|8114.92|8116.43|8116.43|8120.8|8120.8|8114.5|8114.5|0
1623141900000|2021-06-08 08:45:00|8117.05|8117.05|8110.08|8110.08|8118.86|8118.86|8109.87|8109.87|0
1623142200000|2021-06-08 08:50:00|8111.45|8111.45|8118.56|8118.56|8118.97|8118.97|8111.45|8111.45|0
1623142500000|2021-06-08 08:55:00|8118.14|8118.14|8116.13|8116.13|8119.16|8119.16|8113.16|8113.16|0
1623142800000|2021-06-08 09:00:00|8116.95|8116.95|8125.26|8125.26|8125.26|8125.26|8114.75|8114.75|0
1623143100000|2021-06-08 09:05:00|8125.89|8125.89|8127.97|8127.97|8127.97|8127.97|8123.65|8123.65|0
1623143400000|2021-06-08 09:10:00|8127.34|8127.34|8131.99|8131.99|8131.99|8131.99|8127.34|8127.34|0
1623143700000|2021-06-08 09:15:00|8132.11|8132.11|8136.02|8136.02|8136.69|8136.69|8132.11|8132.11|0
1623144000000|2021-06-08 09:20:00|8135.61|8135.61|8136.23|8136.23|8136.23|8136.23|8130.24|8130.24|0
1623144300000|2021-06-08 09:25:00|8136.35|8136.35|8143.58|8143.58|8143.99|8143.99|8135.72|8135.72|0
1623144600000|2021-06-08 09:30:00|8143.69|8143.69|8132.4|8132.4|8145.36|8145.36|8132.4|8132.4|0
1623144900000|2021-06-08 09:35:00|8131.98|8131.98|8137.72|8137.72|8139.29|8139.29|8131.98|8131.98|0
1623145200000|2021-06-08 09:40:00|8138.35|8138.35|8132.64|8132.64|8139.62|8139.62|8127.34|8127.34|0
1623145500000|2021-06-08 09:45:00|8132.54|8132.54|8127.79|8127.79|8132.54|8132.54|8126.96|8126.96|0
1623145800000|2021-06-08 09:50:00|8127.38|8127.38|8133.51|8133.51|8135.6|8135.6|8127.38|8127.38|0
1623146100000|2021-06-08 09:55:00|8133.07|8133.07|8128.48|8128.48|8133.18|8133.18|8127.2|8127.2|0
1623146400000|2021-06-08 10:00:00|8128.07|8128.07|8126.78|8126.78|8129.41|8129.41|8126.78|8126.78|0
1623146700000|2021-06-08 10:05:00|8126.88|8126.88|8122.06|8122.06|8127.3|8127.3|8122.06|8122.06|0
1623147000000|2021-06-08 10:10:00|8121.23|8121.23|8115.4|8115.4|8122.33|8122.33|8115.4|8115.4|0
1623147300000|2021-06-08 10:15:00|8114.99|8114.99|8109.09|8109.09|8116.37|8116.37|8105.3|8105.3|0
1623147600000|2021-06-08 10:20:00|8108.46|8108.46|8107.94|8107.94|8109.2|8109.2|8105.42|8105.42|0
1623147900000|2021-06-08 10:25:00|8107.11|8107.11|8106.24|8106.24|8108.66|8108.66|8106.17|8106.17|0
1623148200000|2021-06-08 10:30:00|8103.62|8103.62|8078.83|8078.83|8103.62|8103.62|8071.22|8071.22|0
1623148500000|2021-06-08 10:35:00|8078.42|8078.42|8090.08|8090.08|8090.08|8090.08|8075.02|8075.02|0
1623148800000|2021-06-08 10:40:00|8089.67|8089.67|8088.93|8088.93|8092.76|8092.76|8086.28|8086.28|0
1623149100000|2021-06-08 10:45:00|8088.82|8088.82|8088.58|8088.58|8088.93|8088.93|8085.75|8085.75|0
1623149400000|2021-06-08 10:50:00|8089.21|8089.21|8092.02|8092.02|8095.38|8095.38|8089.21|8089.21|0
1623149700000|2021-06-08 10:55:00|8093.4|8093.4|8094.53|8094.53|8096.32|8096.32|8090.53|8090.53|0
1623150000000|2021-06-08 11:00:00|8094.11|8094.11|8092.24|8092.24|8095.91|8095.91|8092.24|8092.24|0
1623150300000|2021-06-08 11:05:00|8091.82|8091.82|8088.66|8088.66|8092.45|8092.45|8088.66|8088.66|0
1623150600000|2021-06-08 11:10:00|8089.07|8089.07|8089.93|8089.93|8090.45|8090.45|8089.07|8089.07|0
1623150900000|2021-06-08 11:15:00|8090.04|8090.04|8093.4|8093.4|8094.57|8094.57|8089.74|8089.74|0
1623151200000|2021-06-08 11:20:00|8093.51|8093.51|8092.88|8092.88|8094.34|8094.34|8091.2|8091.2|0
1623151500000|2021-06-08 11:25:00|8094.26|8094.26|8099.74|8099.74|8100.49|8100.49|8094.26|8094.26|0
1623151800000|2021-06-08 11:30:00|8098.36|8098.36|8098.09|8098.09|8098.36|8098.36|8096.39|8096.39|0
1623152100000|2021-06-08 11:35:00|8096.71|8096.71|8095.16|8095.16|8096.82|8096.82|8093.78|8093.78|0
1623152400000|2021-06-08 11:40:00|8095.78|8095.78|8092.73|8092.73|8098.06|8098.06|8092.73|8092.73|0
1623152700000|2021-06-08 11:45:00|8092.31|8092.31|8093.14|8093.14|8093.14|8093.14|8092.31|8092.31|0
1623153000000|2021-06-08 11:50:00|8093.03|8093.03|8093.32|8093.32|8093.66|8093.66|8091.46|8091.46|0
1623153300000|2021-06-08 11:55:00|8094.69|8094.69|8099.83|8099.83|8099.83|8099.83|8094.69|8094.69|0
1623153600000|2021-06-08 12:00:00|8099.2|8099.2|8104.84|8104.84|8105.57|8105.57|8099.2|8099.2|0
1623153900000|2021-06-08 12:05:00|8104.43|8104.43|8102.24|8102.24|8104.53|8104.53|8101.7|8101.7|0
1623154200000|2021-06-08 12:10:00|8102.12|8102.12|8101.2|8101.2|8102.75|8102.75|8100.75|8100.75|0
1623154500000|2021-06-08 12:15:00|8101.08|8101.08|8105.9|8105.9|8106.45|8106.45|8101.08|8101.08|0
1623154800000|2021-06-08 12:20:00|8107.28|8107.28|8106.12|8106.12|8109.5|8109.5|8105.18|8105.18|0
1623155100000|2021-06-08 12:25:00|8106.01|8106.01|8101.01|8101.01|8106.01|8106.01|8101.01|8101.01|0
1623155400000|2021-06-08 12:30:00|8100.19|8100.19|8096.71|8096.71|8101.28|8101.28|8094.37|8094.37|0
1623155700000|2021-06-08 12:35:00|8097.75|8097.75|8088.11|8088.11|8097.75|8097.75|8088.11|8088.11|0
1623156000000|2021-06-08 12:40:00|8087.7|8087.7|8075.96|8075.96|8087.7|8087.7|8073.62|8073.62|0
1623156300000|2021-06-08 12:45:00|8076.58|8076.58|8085.03|8085.03|8085.03|8085.03|8076.58|8076.58|0
1623156600000|2021-06-08 12:50:00|8084.62|8084.62|8086.64|8086.64|8086.7|8086.7|8082.91|8082.91|0
1623156900000|2021-06-08 12:55:00|8086.7|8086.7|8091.01|8091.01|8092.26|8092.26|8084.69|8084.69|0
1623157200000|2021-06-08 13:00:00|8091.64|8091.64|8090.06|8090.06|8095|8095|8088.71|8088.71|0
1623157500000|2021-06-08 13:05:00|8089.65|8089.65|8089.43|8089.43|8089.84|8089.84|8087.64|8087.64|0
1623157800000|2021-06-08 13:10:00|8089.37|8089.37|8094.5|8094.5|8098.6|8098.6|8089.37|8089.37|0
1623158100000|2021-06-08 13:15:00|8095.13|8095.13|8093.03|8093.03|8095.13|8095.13|8092.84|8092.84|0
1623158400000|2021-06-08 13:20:00|8095.45|8095.45|8092.16|8092.16|8099.03|8099.03|8090.68|8090.68|0
1623158700000|2021-06-08 13:25:00|8090.78|8090.78|8087.76|8087.76|8094.16|8094.16|8087.76|8087.76|0
1623159000000|2021-06-08 13:30:00|8088.18|8088.18|8089.36|8089.36|8095.62|8095.62|8081.29|8081.29|0
1623159300000|2021-06-08 13:35:00|8088.94|8088.94|8078.5|8078.5|8088.94|8088.94|8075.67|8075.67|0
1623159600000|2021-06-08 13:40:00|8077.12|8077.12|8070.62|8070.62|8077.87|8077.87|8067.97|8067.97|0
1623159900000|2021-06-08 13:45:00|8070.21|8070.21|8053.63|8053.63|8070.21|8070.21|8053.63|8053.63|0
1623160200000|2021-06-08 13:50:00|8050.88|8050.88|8062.38|8062.38|8063.21|8063.21|8050.88|8050.88|0
1623160500000|2021-06-08 13:55:00|8061|8061|8055.62|8055.62|8062.22|8062.22|8053.65|8053.65|0
1623160800000|2021-06-08 14:00:00|8055.73|8055.73|8065.56|8065.56|8069.21|8069.21|8055.73|8055.73|0
1623161100000|2021-06-08 14:05:00|8065.15|8065.15|8057.33|8057.33|8067.75|8067.75|8053.93|8053.93|0
1623161400000|2021-06-08 14:10:00|8056.92|8056.92|8066.91|8066.91|8068.28|8068.28|8056.5|8056.5|0
1623161700000|2021-06-08 14:15:00|8065.53|8065.53|8066.23|8066.23|8067.61|8067.61|8065.53|8065.53|0
1623162000000|2021-06-08 14:20:00|8065.82|8065.82|8064.06|8064.06|8068.5|8068.5|8063.65|8063.65|0
1623162300000|2021-06-08 14:25:00|8065.44|8065.44|8077.77|8077.77|8080.75|8080.75|8064.45|8064.45|0
1623162600000|2021-06-08 14:30:00|8077.88|8077.88|8084.93|8084.93|8086.49|8086.49|8073.33|8073.33|0
1623162900000|2021-06-08 14:35:00|8083.55|8083.55|8091.49|8091.49|8096.42|8096.42|8083.55|8083.55|0
1623163200000|2021-06-08 14:40:00|8092.87|8092.87|8096.97|8096.97|8097.08|8097.08|8089.75|8089.75|0
1623163500000|2021-06-08 14:45:00|8097.08|8097.08|8102.26|8102.26|8102.33|8102.33|8097.08|8097.08|0
1623163800000|2021-06-08 14:50:00|8103.64|8103.64|8098.61|8098.61|8103.64|8103.64|8097.78|8097.78|0
1623164100000|2021-06-08 14:55:00|8098.19|8098.19|8088.13|8088.13|8098.7|8098.7|8088.13|8088.13|0
1623164400000|2021-06-08 15:00:00|8088.96|8088.96|8094.45|8094.45|8094.45|8094.45|8088.2|8088.2|0
1623164700000|2021-06-08 15:05:00|8094.4|8094.4|8100.93|8100.93|8102.18|8102.18|8091.64|8091.64|0
1623165000000|2021-06-08 15:10:00|8101.34|8101.34|8090.38|8090.38|8101.34|8101.34|8090.38|8090.38|0
1623165300000|2021-06-08 15:15:00|8090.5|8090.5|8091.32|8091.32|8096.37|8096.37|8089.87|8089.87|0
1623165600000|2021-06-08 15:20:00|8090.69|8090.69|8087.75|8087.75|8090.69|8090.69|8084.16|8084.16|0
1623165900000|2021-06-08 15:25:00|8087.13|8087.13|8094.98|8094.98|8095.69|8095.69|8082.68|8082.68|0
1623222900000|2021-06-09 07:15:00|8020.56|8020.56|8006|8006|8020.67|8020.67|8002.16|8002.16|0
1623223200000|2021-06-09 07:20:00|8006.83|8006.83|8011.88|8011.88|8013.76|8013.76|8006.15|8006.15|0
1623223500000|2021-06-09 07:25:00|8012|8012|8014.55|8014.55|8019.98|8019.98|8012|8012|0
1623223800000|2021-06-09 07:30:00|8014.13|8014.13|8011.59|8011.59|8020.5|8020.5|8007.73|8007.73|0
1623224100000|2021-06-09 07:35:00|8011.36|8011.36|8015.21|8015.21|8016.04|8016.04|8011.36|8011.36|0
1623224400000|2021-06-09 07:40:00|8014.79|8014.79|8010.42|8010.42|8016.53|8016.53|8010.36|8010.36|0
1623224700000|2021-06-09 07:45:00|8010.3|8010.3|7997.98|7997.98|8012.55|8012.55|7997.98|7997.98|0
1623225000000|2021-06-09 07:50:00|7997.52|7997.52|7989.45|7989.45|7997.98|7997.98|7989.01|7989.01|0
1623225300000|2021-06-09 07:55:00|7990.07|7990.07|7981.97|7981.97|7990.54|7990.54|7981.91|7981.91|0
1623225600000|2021-06-09 08:00:00|7978.64|7978.64|7970.42|7970.42|7978.64|7978.64|7965.89|7965.89|0
1623225900000|2021-06-09 08:05:00|7970.01|7970.01|7966.29|7966.29|7970.01|7970.01|7963.3|7963.3|0
1623226200000|2021-06-09 08:10:00|7967.11|7967.11|7968.26|7968.26|7972.31|7972.31|7967.11|7967.11|0
1623226500000|2021-06-09 08:15:00|7968.31|7968.31|7967.85|7967.85|7969.73|7969.73|7962.33|7962.33|0
1623226800000|2021-06-09 08:20:00|7967.43|7967.43|7956.27|7956.27|7967.43|7967.43|7952.81|7952.81|0
1623227100000|2021-06-09 08:25:00|7953.98|7953.98|7957.84|7957.84|7957.84|7957.84|7948.68|7948.68|0
1623227400000|2021-06-09 08:30:00|7955.09|7955.09|7966.36|7966.36|7966.57|7966.57|7952.13|7952.13|0
1623227700000|2021-06-09 08:35:00|7966.08|7966.08|7969.95|7969.95|7969.95|7969.95|7960.69|7960.69|0
1623228000000|2021-06-09 08:40:00|7968.57|7968.57|7967.99|7967.99|7969.13|7969.13|7966.7|7966.7|0
1623228300000|2021-06-09 08:45:00|7967.93|7967.93|7971.78|7971.78|7974.19|7974.19|7966.25|7966.25|0
1623228600000|2021-06-09 08:50:00|7972.19|7972.19|7978.53|7978.53|7979.91|7979.91|7972.19|7972.19|0
1623228900000|2021-06-09 08:55:00|7977.16|7977.16|7972.98|7972.98|7977.16|7977.16|7972.98|7972.98|0
1623229200000|2021-06-09 09:00:00|7973.4|7973.4|7970.54|7970.54|7973.4|7973.4|7967.08|7967.08|0
1623229500000|2021-06-09 09:05:00|7971.79|7971.79|7967.55|7967.55|7971.79|7971.79|7966.69|7966.69|0
1623229800000|2021-06-09 09:10:00|7967.38|7967.38|7964.05|7964.05|7969.89|7969.89|7960.97|7960.97|0
1623230100000|2021-06-09 09:15:00|7962.25|7962.25|7965.71|7965.71|7965.71|7965.71|7960.46|7960.46|0
1623230400000|2021-06-09 09:20:00|7966.12|7966.12|7978.4|7978.4|7978.4|7978.4|7966.12|7966.12|0
1623230700000|2021-06-09 09:25:00|7977.98|7977.98|7980.51|7980.51|7980.51|7980.51|7977.57|7977.57|0
1623231000000|2021-06-09 09:30:00|7980.92|7980.92|7985.28|7985.28|7985.28|7985.28|7980.4|7980.4|0
1623231300000|2021-06-09 09:35:00|7986.52|7986.52|7987.37|7987.37|7988.4|7988.4|7986.44|7986.44|0
1623231600000|2021-06-09 09:40:00|7988.19|7988.19|7986.74|7986.74|7988.19|7988.19|7985.5|7985.5|0
1623231900000|2021-06-09 09:45:00|7986.69|7986.69|7986.92|7986.92|7989.21|7989.21|7985.54|7985.54|0
1623232200000|2021-06-09 09:50:00|7988.3|7988.3|7987.51|7987.51|7991.9|7991.9|7987.51|7987.51|0
1623232500000|2021-06-09 09:55:00|7987.1|7987.1|7982.09|7982.09|7987.1|7987.1|7982.09|7982.09|0
1623232800000|2021-06-09 10:00:00|7981.68|7981.68|7984.93|7984.93|7985.4|7985.4|7979.02|7979.02|0
1623233100000|2021-06-09 10:05:00|7984.52|7984.52|7978.87|7978.87|7984.52|7984.52|7975.95|7975.95|0
1623233400000|2021-06-09 10:10:00|7979.1|7979.1|7976.65|7976.65|7980.33|7980.33|7975.52|7975.52|0
1623233700000|2021-06-09 10:15:00|7976.24|7976.24|7973.32|7973.32|7976.65|7976.65|7973.13|7973.13|0
1623234000000|2021-06-09 10:20:00|7973.09|7973.09|7973.95|7973.95|7974.23|7974.23|7970.49|7970.49|0
1623234300000|2021-06-09 10:25:00|7973.84|7973.84|7976.01|7976.01|7976.43|7976.43|7971.63|7971.63|0
1623234600000|2021-06-09 10:30:00|7974.64|7974.64|7973.57|7973.57|7975.61|7975.61|7973.57|7973.57|0
1623234900000|2021-06-09 10:35:00|7973.98|7973.98|7969.66|7969.66|7974.69|7974.69|7968.28|7968.28|0
1623235200000|2021-06-09 10:40:00|7969.55|7969.55|7966.84|7966.84|7969.55|7969.55|7965.3|7965.3|0
1623235500000|2021-06-09 10:45:00|7967.47|7967.47|7974.91|7974.91|7975.28|7975.28|7967.47|7967.47|0
1623235800000|2021-06-09 10:50:00|7973.53|7973.53|7968.87|7968.87|7973.53|7973.53|7968.87|7968.87|0
1623236100000|2021-06-09 10:55:00|7966.11|7966.11|7980.82|7980.82|7980.82|7980.82|7963.36|7963.36|0
1623236400000|2021-06-09 11:00:00|7981.46|7981.46|7975.61|7975.61|7981.46|7981.46|7975.61|7975.61|0
1623236700000|2021-06-09 11:05:00|7974.99|7974.99|7973.35|7973.35|7974.99|7974.99|7970.59|7970.59|0
1623237000000|2021-06-09 11:10:00|7973.4|7973.4|7974.44|7974.44|7976.7|7976.7|7973.4|7973.4|0
1623237300000|2021-06-09 11:15:00|7973.82|7973.82|7966.86|7966.86|7974.05|7974.05|7966.03|7966.03|0
1623237600000|2021-06-09 11:20:00|7967.27|7967.27|7969.63|7969.63|7969.69|7969.69|7967.27|7967.27|0
1623237900000|2021-06-09 11:25:00|7969.22|7969.22|7964.28|7964.28|7969.22|7969.22|7962.41|7962.41|0
1623238200000|2021-06-09 11:30:00|7962.9|7962.9|7955.89|7955.89|7963.45|7963.45|7954.51|7954.51|0
1623238500000|2021-06-09 11:35:00|7955.26|7955.26|7963.85|7963.85|7965.65|7965.65|7955.15|7955.15|0
1623238800000|2021-06-09 11:40:00|7963.44|7963.44|7963.43|7963.43|7964.48|7964.48|7961.72|7961.72|0
1623239100000|2021-06-09 11:45:00|7963.31|7963.31|7966.09|7966.09|7966.15|7966.15|7962.49|7962.49|0
1623239400000|2021-06-09 11:50:00|7966.51|7966.51|7968.85|7968.85|7969.34|7969.34|7966.09|7966.09|0
1623239700000|2021-06-09 11:55:00|7968.22|7968.22|7969.93|7969.93|7971.43|7971.43|7968.22|7968.22|0
1623240000000|2021-06-09 12:00:00|7969.3|7969.3|7970.1|7970.1|7972|7972|7969.24|7969.24|0
1623240300000|2021-06-09 12:05:00|7970.04|7970.04|7974.04|7974.04|7974.04|7974.04|7969.42|7969.42|0
1623240600000|2021-06-09 12:10:00|7973.63|7973.63|7980.61|7980.61|7981.18|7981.18|7971.33|7971.33|0
1623240900000|2021-06-09 12:15:00|7981.02|7981.02|7972.08|7972.08|7981.02|7981.02|7972.08|7972.08|0
1623241200000|2021-06-09 12:20:00|7971.46|7971.46|7965.03|7965.03|7972.5|7972.5|7964.57|7964.57|0
1623241500000|2021-06-09 12:25:00|7963.65|7963.65|7966.44|7966.44|7966.44|7966.44|7962.35|7962.35|0
1623241800000|2021-06-09 12:30:00|7966.86|7966.86|7972.49|7972.49|7972.49|7972.49|7966.86|7966.86|0
1623242100000|2021-06-09 12:35:00|7973.12|7973.12|7973.04|7973.04|7978.71|7978.71|7972.49|7972.49|0
1623242400000|2021-06-09 12:40:00|7974.42|7974.42|7973.77|7973.77|7975.68|7975.68|7973.64|7973.64|0
1623242700000|2021-06-09 12:45:00|7973.65|7973.65|7976.57|7976.57|7976.57|7976.57|7972.91|7972.91|0
1623243000000|2021-06-09 12:50:00|7976.69|7976.69|7972.47|7972.47|7977.86|7977.86|7972.05|7972.05|0
1623243300000|2021-06-09 12:55:00|7972.05|7972.05|7978.62|7978.62|7980|7980|7970.8|7970.8|0
1623243600000|2021-06-09 13:00:00|7978.67|7978.67|7981.94|7981.94|7983.2|7983.2|7977.71|7977.71|0
1623243900000|2021-06-09 13:05:00|7982.56|7982.56|7981.69|7981.69|7984.68|7984.68|7981.17|7981.17|0
1623244200000|2021-06-09 13:10:00|7981.8|7981.8|7981.82|7981.82|7984.58|7984.58|7981.17|7981.17|0
1623244500000|2021-06-09 13:15:00|7981.71|7981.71|7979.18|7979.18|7982.28|7982.28|7979.07|7979.07|0
1623244800000|2021-06-09 13:20:00|7979.59|7979.59|7979.9|7979.9|7979.96|7979.96|7978.05|7978.05|0
1623245100000|2021-06-09 13:25:00|7980.31|7980.31|7978.79|7978.79|7986.7|7986.7|7977.33|7977.33|0
1623245400000|2021-06-09 13:30:00|7978.68|7978.68|7969.93|7969.93|7981.15|7981.15|7965.19|7965.19|0
1623245700000|2021-06-09 13:35:00|7971.31|7971.31|7960.13|7960.13|7971.31|7971.31|7957.3|7957.3|0
1623246000000|2021-06-09 13:40:00|7958.88|7958.88|7964.4|7964.4|7965.23|7965.23|7956.02|7956.02|0
1623246300000|2021-06-09 13:45:00|7964.81|7964.81|7963.66|7963.66|7967.57|7967.57|7961.49|7961.49|0
1623246600000|2021-06-09 13:50:00|7963.04|7963.04|7962.6|7962.6|7963.15|7963.15|7955.41|7955.41|0
1623246900000|2021-06-09 13:55:00|7963.64|7963.64|7960.42|7960.42|7965.65|7965.65|7955.98|7955.98|0
1623247200000|2021-06-09 14:00:00|7959.04|7959.04|7962.45|7962.45|7962.45|7962.45|7957.72|7957.72|0
1623247500000|2021-06-09 14:05:00|7961.83|7961.83|7957.61|7957.61|7968.99|7968.99|7957.38|7957.38|0
1623247800000|2021-06-09 14:10:00|7956.78|7956.78|7970.72|7970.72|7970.72|7970.72|7956.78|7956.78|0
1623248100000|2021-06-09 14:15:00|7971.34|7971.34|7966.97|7966.97|7976.1|7976.1|7966.97|7966.97|0
1623248400000|2021-06-09 14:20:00|7966.55|7966.55|7969.9|7969.9|7973.15|7973.15|7966.55|7966.55|0
1623248700000|2021-06-09 14:25:00|7969.27|7969.27|7965.66|7965.66|7970.6|7970.6|7965.66|7965.66|0
1623249000000|2021-06-09 14:30:00|7965.6|7965.6|7964.94|7964.94|7965.6|7965.6|7958.6|7958.6|0
1623249300000|2021-06-09 14:35:00|7965.57|7965.57|7971.36|7971.36|7971.36|7971.36|7965.57|7965.57|0
1623249600000|2021-06-09 14:40:00|7970.73|7970.73|7970.59|7970.59|7973.65|7973.65|7970.53|7970.53|0
1623249900000|2021-06-09 14:45:00|7971|7971|7973.2|7973.2|7976.8|7976.8|7971|7971|0
1623250200000|2021-06-09 14:50:00|7973.08|7973.08|7974.44|7974.44|7975.84|7975.84|7972.84|7972.84|0
1623250500000|2021-06-09 14:55:00|7974.85|7974.85|7971.29|7971.29|7976.66|7976.66|7971.29|7971.29|0
1623250800000|2021-06-09 15:00:00|7971.18|7971.18|7969|7969|7972.99|7972.99|7968.15|7968.15|0
1623251100000|2021-06-09 15:05:00|7968.38|7968.38|7970.52|7970.52|7972.49|7972.49|7966.47|7966.47|0
1623251400000|2021-06-09 15:10:00|7969.9|7969.9|7965.9|7965.9|7971.42|7971.42|7965.9|7965.9|0
1623251700000|2021-06-09 15:15:00|7965.49|7965.49|7968.23|7968.23|7968.86|7968.86|7962.13|7962.13|0
1623252000000|2021-06-09 15:20:00|7968.86|7968.86|7964.35|7964.35|7969.48|7969.48|7964.35|7964.35|0
1623252300000|2021-06-09 15:25:00|7963.94|7963.94|7954.05|7954.05|7964.8|7964.8|7953.61|7953.61|0
1623309300000|2021-06-10 07:15:00|7967.3|7967.3|7972.61|7972.61|7974.39|7974.39|7966.67|7966.67|0
1623309600000|2021-06-10 07:20:00|7973.02|7973.02|7981.07|7981.07|7983.15|7983.15|7971.98|7971.98|0
1623309900000|2021-06-10 07:25:00|7981.48|7981.48|7987.96|7987.96|7991.41|7991.41|7981.48|7981.48|0
1623310200000|2021-06-10 07:30:00|7988.37|7988.37|7977.56|7977.56|7988.37|7988.37|7977.14|7977.14|0
1623310500000|2021-06-10 07:35:00|7977.97|7977.97|7970.88|7970.88|7977.97|7977.97|7970.66|7970.66|0
1623310800000|2021-06-10 07:40:00|7970.26|7970.26|7980.01|7980.01|7980.42|7980.42|7970.26|7970.26|0
1623311100000|2021-06-10 07:45:00|7979.59|7979.59|7987.02|7987.02|7989.52|7989.52|7979.59|7979.59|0
1623311400000|2021-06-10 07:50:00|7988.4|7988.4|7983.03|7983.03|7988.4|7988.4|7983.03|7983.03|0
1623311700000|2021-06-10 07:55:00|7982.8|7982.8|7979.07|7979.07|7984.97|7984.97|7978.65|7978.65|0
1623312000000|2021-06-10 08:00:00|7978.24|7978.24|7977.06|7977.06|7980.37|7980.37|7974.19|7974.19|0
1623312300000|2021-06-10 08:05:00|7977.48|7977.48|7973.49|7973.49|7980.23|7980.23|7972.97|7972.97|0
1623312600000|2021-06-10 08:10:00|7973.38|7973.38|7988.48|7988.48|7988.48|7988.48|7972.97|7972.97|0
1623312900000|2021-06-10 08:15:00|7987.1|7987.1|7986.8|7986.8|7994.68|7994.68|7985.72|7985.72|0
1623313200000|2021-06-10 08:20:00|7986.38|7986.38|7986.46|7986.46|7986.87|7986.87|7985.5|7985.5|0
1623313500000|2021-06-10 08:25:00|7986.05|7986.05|7978.53|7978.53|7986.05|7986.05|7976.4|7976.4|0
1623313800000|2021-06-10 08:30:00|7978.12|7978.12|7974.72|7974.72|7979.62|7979.62|7973.46|7973.46|0
1623314100000|2021-06-10 08:35:00|7974.31|7974.31|7970.27|7970.27|7976.01|7976.01|7970.27|7970.27|0
1623314400000|2021-06-10 08:40:00|7971.52|7971.52|7969.12|7969.12|7973.26|7973.26|7968.7|7968.7|0
1623314700000|2021-06-10 08:45:00|7968.7|7968.7|7965.07|7965.07|7968.7|7968.7|7964.1|7964.1|0
1623315000000|2021-06-10 08:50:00|7964.65|7964.65|7975.03|7975.03|7975.03|7975.03|7964.24|7964.24|0
1623315300000|2021-06-10 08:55:00|7975.45|7975.45|7970.37|7970.37|7976.43|7976.43|7970.37|7970.37|0
1623315600000|2021-06-10 09:00:00|7970.78|7970.78|7975.31|7975.31|7975.94|7975.94|7970.27|7970.27|0
1623315900000|2021-06-10 09:05:00|7975.72|7975.72|7970.56|7970.56|7975.72|7975.72|7970.56|7970.56|0
1623316200000|2021-06-10 09:10:00|7970.45|7970.45|7969.52|7969.52|7971.05|7971.05|7969.41|7969.41|0
1623316500000|2021-06-10 09:15:00|7969.94|7969.94|7973.84|7973.84|7973.84|7973.84|7969.52|7969.52|0
1623316800000|2021-06-10 09:20:00|7973.62|7973.62|7973.62|7973.62|7974.03|7974.03|7973.62|7973.62|0
1623317100000|2021-06-10 09:25:00|7974.03|7974.03|7974.37|7974.37|7978.22|7978.22|7974.03|7974.03|0
1623317400000|2021-06-10 09:30:00|7974.78|7974.78|7973.88|7973.88|7974.78|7974.78|7972.5|7972.5|0
1623317700000|2021-06-10 09:35:00|7974.29|7974.29|7974.2|7974.2|7974.73|7974.73|7972.94|7972.94|0
1623318000000|2021-06-10 09:40:00|7975.81|7975.81|7976.69|7976.69|7981.79|7981.79|7975.81|7975.81|0
1623318300000|2021-06-10 09:45:00|7975.44|7975.44|7975.17|7975.17|7976.16|7976.16|7973.43|7973.43|0
1623318600000|2021-06-10 09:50:00|7976|7976|7987.14|7987.14|7987.14|7987.14|7976|7976|0
1623318900000|2021-06-10 09:55:00|7988.52|7988.52|7991.1|7991.1|7991.1|7991.1|7987.09|7987.09|0
1623319200000|2021-06-10 10:00:00|7991.15|7991.15|7997.77|7997.77|7997.77|7997.77|7990.37|7990.37|0
1623319500000|2021-06-10 10:05:00|7997.66|7997.66|8003.01|8003.01|8003.56|8003.56|7997.66|7997.66|0
1623319800000|2021-06-10 10:10:00|8003.63|8003.63|8001.68|8001.68|8004.47|8004.47|8001.68|8001.68|0
1623320100000|2021-06-10 10:15:00|8002.09|8002.09|7998.74|7998.74|8002.32|8002.32|7998.58|7998.58|0
1623320400000|2021-06-10 10:20:00|7998.63|7998.63|7995.69|7995.69|8000.73|8000.73|7995.69|7995.69|0
1623320700000|2021-06-10 10:25:00|7996.52|7996.52|8002.8|8002.8|8002.8|8002.8|7996.52|7996.52|0
1623321000000|2021-06-10 10:30:00|8002.69|8002.69|8000.21|8000.21|8004.06|8004.06|8000.21|8000.21|0
1623321300000|2021-06-10 10:35:00|8000.63|8000.63|8004.74|8004.74|8005.15|8005.15|8000.63|8000.63|0
1623321600000|2021-06-10 10:40:00|8006.12|8006.12|8005.15|8005.15|8006.53|8006.53|8003.78|8003.78|0
1623321900000|2021-06-10 10:45:00|8003.78|8003.78|8001.24|8001.24|8003.78|8003.78|7999.45|7999.45|0
1623322200000|2021-06-10 10:50:00|8001.66|8001.66|8002.76|8002.76|8003.04|8003.04|8001.66|8001.66|0
1623322500000|2021-06-10 10:55:00|8002.35|8002.35|7997.97|7997.97|8002.35|8002.35|7995.59|7995.59|0
1623322800000|2021-06-10 11:00:00|7997.55|7997.55|8001.66|8001.66|8006.1|8006.1|7997.55|7997.55|0
1623323100000|2021-06-10 11:05:00|8001.03|8001.03|8009.39|8009.39|8009.39|8009.39|8001.03|8001.03|0
1623323400000|2021-06-10 11:10:00|8010.21|8010.21|8007.45|8007.45|8010.63|8010.63|8007.45|8007.45|0
1623323700000|2021-06-10 11:15:00|8007.87|8007.87|7999.36|7999.36|8007.87|8007.87|7998.39|7998.39|0
1623324000000|2021-06-10 11:20:00|7997.98|7997.98|7995.64|7995.64|7998.09|7998.09|7995.64|7995.64|0
1623324300000|2021-06-10 11:25:00|7995.33|7995.33|7984.4|7984.4|7995.93|7995.93|7984.35|7984.35|0
1623324600000|2021-06-10 11:30:00|7983.58|7983.58|7972.83|7972.83|7985.07|7985.07|7972.83|7972.83|0
1623324900000|2021-06-10 11:35:00|7972.01|7972.01|7965.37|7965.37|7975.22|7975.22|7965.37|7965.37|0
1623325200000|2021-06-10 11:40:00|7966|7966|7974.39|7974.39|7974.39|7974.39|7964.74|7964.74|0
1623325500000|2021-06-10 11:45:00|7973.98|7973.98|7977.6|7977.6|7989.76|7989.76|7973.47|7973.47|0
1623325800000|2021-06-10 11:50:00|7978.22|7978.22|7976.42|7976.42|7978.22|7978.22|7974.35|7974.35|0
1623326100000|2021-06-10 11:55:00|7976.37|7976.37|7982.88|7982.88|7983.98|7983.98|7976.37|7976.37|0
1623326400000|2021-06-10 12:00:00|7981.5|7981.5|7984.2|7984.2|7984.2|7984.2|7981.5|7981.5|0
1623326700000|2021-06-10 12:05:00|7984.31|7984.31|7984.15|7984.15|7984.89|7984.89|7982.77|7982.77|0
1623327000000|2021-06-10 12:10:00|7982.77|7982.77|7985.58|7985.58|7986.41|7986.41|7982.77|7982.77|0
1623327300000|2021-06-10 12:15:00|7984.33|7984.33|7998.32|7998.32|8000.22|8000.22|7984.33|7984.33|0
1623327600000|2021-06-10 12:20:00|8001.7|8001.7|8003.83|8003.83|8003.83|8003.83|7999.77|7999.77|0
1623327900000|2021-06-10 12:25:00|8003.21|8003.21|8002.78|8002.78|8003.21|8003.21|7999.14|7999.14|0
1623328200000|2021-06-10 12:30:00|7999.4|7999.4|8019.82|8019.82|8020.44|8020.44|7995.66|7995.66|0
1623328500000|2021-06-10 12:35:00|8019.19|8019.19|8017.12|8017.12|8019.19|8019.19|8010.22|8010.22|0
1623328800000|2021-06-10 12:40:00|8017.74|8017.74|8028.44|8028.44|8032.23|8032.23|8017.74|8017.74|0
1623329100000|2021-06-10 12:45:00|8028.02|8028.02|8036.41|8036.41|8036.52|8036.52|8023.56|8023.56|0
1623329400000|2021-06-10 12:50:00|8035.03|8035.03|8034.5|8034.5|8035.54|8035.54|8033.03|8033.03|0
1623329700000|2021-06-10 12:55:00|8034.91|8034.91|8037.71|8037.71|8039.62|8039.62|8034.86|8034.86|0
1623330000000|2021-06-10 13:00:00|8037.6|8037.6|8037.5|8037.5|8039.11|8039.11|8035.41|8035.41|0
1623330300000|2021-06-10 13:05:00|8037.39|8037.39|8040.51|8040.51|8041.06|8041.06|8037.39|8037.39|0
1623330600000|2021-06-10 13:10:00|8041.89|8041.89|8041.42|8041.42|8044.48|8044.48|8041.42|8041.42|0
1623330900000|2021-06-10 13:15:00|8040.79|8040.79|8043.88|8043.88|8044.22|8044.22|8039.14|8039.14|0
1623331200000|2021-06-10 13:20:00|8043.99|8043.99|8040.59|8040.59|8044.15|8044.15|8037.58|8037.58|0
1623331500000|2021-06-10 13:25:00|8039.96|8039.96|8036.56|8036.56|8039.96|8039.96|8036.26|8036.26|0
1623331800000|2021-06-10 13:30:00|8036.45|8036.45|8037.03|8037.03|8052.2|8052.2|8035.08|8035.08|0
1623332100000|2021-06-10 13:35:00|8035.78|8035.78|8037.22|8037.22|8045.71|8045.71|8035.78|8035.78|0
1623332400000|2021-06-10 13:40:00|8038.6|8038.6|8033.94|8033.94|8039.79|8039.79|8032.48|8032.48|0
1623332700000|2021-06-10 13:45:00|8035.31|8035.31|8018.5|8018.5|8035.37|8035.37|8011.63|8011.63|0
1623333000000|2021-06-10 13:50:00|8018.09|8018.09|8014.94|8014.94|8018.09|8018.09|8005.52|8005.52|0
1623333300000|2021-06-10 13:55:00|8015.05|8015.05|8005.52|8005.52|8015.05|8015.05|7998.83|7998.83|0
1623333600000|2021-06-10 14:00:00|8005.94|8005.94|8011.05|8011.05|8011.05|8011.05|8004.92|8004.92|0
1623333900000|2021-06-10 14:05:00|8010.94|8010.94|7993.41|7993.41|8011|8011|7990.66|7990.66|0
1623334200000|2021-06-10 14:10:00|7993.83|7993.83|7987.43|7987.43|7995.62|7995.62|7986.8|7986.8|0
1623334500000|2021-06-10 14:15:00|7988.26|7988.26|7995.47|7995.47|7996.96|7996.96|7987.26|7987.26|0
1623334800000|2021-06-10 14:20:00|7996.85|7996.85|7995.83|7995.83|8000.02|8000.02|7988.27|7988.27|0
1623335100000|2021-06-10 14:25:00|7995.71|7995.71|7990.32|7990.32|7998.14|7998.14|7990.32|7990.32|0
1623335400000|2021-06-10 14:30:00|7989.9|7989.9|7988.41|7988.41|7994.41|7994.41|7988.41|7988.41|0
1623335700000|2021-06-10 14:35:00|7989.79|7989.79|7988.35|7988.35|7992.11|7992.11|7988.04|7988.04|0
1623336000000|2021-06-10 14:40:00|7987.09|7987.09|7981.52|7981.52|7987.09|7987.09|7981.52|7981.52|0
1623336300000|2021-06-10 14:45:00|7981.11|7981.11|7989.02|7989.02|7991.78|7991.78|7979.65|7979.65|0
1623336600000|2021-06-10 14:50:00|7988.4|7988.4|7986.49|7986.49|7993.32|7993.32|7986.49|7986.49|0
1623336900000|2021-06-10 14:55:00|7985.11|7985.11|7990.15|7990.15|7995.11|7995.11|7984.69|7984.69|0
1623337200000|2021-06-10 15:00:00|7988.77|7988.77|7996.16|7996.16|7997.2|7997.2|7988.77|7988.77|0
1623337500000|2021-06-10 15:05:00|7994.78|7994.78|7995.98|7995.98|7997.07|7997.07|7992.48|7992.48|0
1623337800000|2021-06-10 15:10:00|7995.92|7995.92|8003.6|8003.6|8003.6|8003.6|7993.17|7993.17|0
1623338100000|2021-06-10 15:15:00|8002.22|8002.22|8007.04|8007.04|8013.48|8013.48|8001.59|8001.59|0
1623338400000|2021-06-10 15:20:00|8006.63|8006.63|8001.56|8001.56|8007.26|8007.26|8000.18|8000.18|0
1623338700000|2021-06-10 15:25:00|8001.33|8001.33|8001.2|8001.2|8003.99|8003.99|7994.33|7994.33|0
1623395700000|2021-06-11 07:15:00|7983.36|7983.36|8000.79|8000.79|8003.11|8003.11|7982.12|7982.12|0
1623396000000|2021-06-11 07:20:00|8003.54|8003.54|8024.09|8024.09|8024.09|8024.09|8003.54|8003.54|0
1623396300000|2021-06-11 07:25:00|8026.84|8026.84|8043.54|8043.54|8043.54|8043.54|8024.09|8024.09|0
1623396600000|2021-06-11 07:30:00|8043.95|8043.95|8052.99|8052.99|8053.38|8053.38|8043.95|8043.95|0
1623396900000|2021-06-11 07:35:00|8053.4|8053.4|8056.08|8056.08|8058.77|8058.77|8053.4|8053.4|0
1623397200000|2021-06-11 07:40:00|8057.46|8057.46|8054.92|8054.92|8057.46|8057.46|8054.92|8054.92|0
1623397500000|2021-06-11 07:45:00|8054.5|8054.5|8061.56|8061.56|8061.56|8061.56|8051.21|8051.21|0
1623397800000|2021-06-11 07:50:00|8060.31|8060.31|8062.67|8062.67|8066.07|8066.07|8060.31|8060.31|0
1623398100000|2021-06-11 07:55:00|8063.08|8063.08|8065.65|8065.65|8068.41|8068.41|8062.97|8062.97|0
1623398400000|2021-06-11 08:00:00|8067.03|8067.03|8068.08|8068.08|8072.7|8072.7|8067.03|8067.03|0
1623398700000|2021-06-11 08:05:00|8068.31|8068.31|8083.42|8083.42|8083.53|8083.53|8068.31|8068.31|0
1623399000000|2021-06-11 08:10:00|8084.25|8084.25|8088.98|8088.98|8089.2|8089.2|8082.04|8082.04|0
1623399300000|2021-06-11 08:15:00|8089.39|8089.39|8081.44|8081.44|8092.94|8092.94|8081.44|8081.44|0
1623399600000|2021-06-11 08:20:00|8078.69|8078.69|8062.23|8062.23|8078.69|8078.69|8062.23|8062.23|0
1623399900000|2021-06-11 08:25:00|8061.61|8061.61|8059.44|8059.44|8061.73|8061.73|8058.62|8058.62|0
1623400200000|2021-06-11 08:30:00|8059.33|8059.33|8056.64|8056.64|8059.86|8059.86|8056.11|8056.11|0
1623400500000|2021-06-11 08:35:00|8056.75|8056.75|8057.37|8057.37|8059.17|8059.17|8056.75|8056.75|0
1623400800000|2021-06-11 08:40:00|8057.78|8057.78|8049.48|8049.48|8058.19|8058.19|8049.48|8049.48|0
1623401100000|2021-06-11 08:45:00|8049.89|8049.89|8052.86|8052.86|8053.03|8053.03|8048.44|8048.44|0
1623401400000|2021-06-11 08:50:00|8052.23|8052.23|8052.54|8052.54|8052.54|8052.54|8047.68|8047.68|0
1623401700000|2021-06-11 08:55:00|8052.59|8052.59|8055.22|8055.22|8056.46|8056.46|8052.59|8052.59|0
1623402000000|2021-06-11 09:00:00|8056.46|8056.46|8062.33|8062.33|8062.33|8062.33|8056.46|8056.46|0
1623402300000|2021-06-11 09:05:00|8063.7|8063.7|8060.44|8060.44|8063.88|8063.88|8057.8|8057.8|0
1623402600000|2021-06-11 09:10:00|8059.06|8059.06|8064.03|8064.03|8064.03|8064.03|8057.38|8057.38|0
1623402900000|2021-06-11 09:15:00|8064.09|8064.09|8065.13|8065.13|8066.5|8066.5|8063.75|8063.75|0
1623403200000|2021-06-11 09:20:00|8065.24|8065.24|8072.8|8072.8|8072.8|8072.8|8065.24|8065.24|0
1623403500000|2021-06-11 09:25:00|8074.18|8074.18|8076.72|8076.72|8077.76|8077.76|8074.18|8074.18|0
1623403800000|2021-06-11 09:30:00|8075.35|8075.35|8076.21|8076.21|8078.83|8078.83|8074.28|8074.28|0
1623404100000|2021-06-11 09:35:00|8073.45|8073.45|8073.97|8073.97|8074.59|8074.59|8071.46|8071.46|0
1623404400000|2021-06-11 09:40:00|8074.59|8074.59|8084.89|8084.89|8085.03|8085.03|8074.59|8074.59|0
1623404700000|2021-06-11 09:45:00|8086.14|8086.14|8081.22|8081.22|8086.14|8086.14|8081.22|8081.22|0
1623405000000|2021-06-11 09:50:00|8083.97|8083.97|8080.6|8080.6|8084.77|8084.77|8079.56|8079.56|0
1623405300000|2021-06-11 09:55:00|8079.22|8079.22|8087.97|8087.97|8090.48|8090.48|8079.22|8079.22|0
1623405600000|2021-06-11 10:00:00|8088.2|8088.2|8092.91|8092.91|8094.29|8094.29|8088.08|8088.08|0
1623405900000|2021-06-11 10:05:00|8092.5|8092.5|8096.72|8096.72|8096.72|8096.72|8092.5|8092.5|0
1623406200000|2021-06-11 10:10:00|8095.9|8095.9|8098.34|8098.34|8101.04|8101.04|8093.89|8093.89|0
1623406500000|2021-06-11 10:15:00|8096.96|8096.96|8099.76|8099.76|8102.39|8102.39|8096.21|8096.21|0
1623406800000|2021-06-11 10:20:00|8098.38|8098.38|8094.21|8094.21|8098.38|8098.38|8094.21|8094.21|0
1623407100000|2021-06-11 10:25:00|8092.84|8092.84|8080.71|8080.71|8092.84|8092.84|8080.71|8080.71|0
1623407400000|2021-06-11 10:30:00|8080.61|8080.61|8078.94|8078.94|8080.61|8080.61|8075.92|8075.92|0
1623407700000|2021-06-11 10:35:00|8079.05|8079.05|8075.97|8075.97|8079.48|8079.48|8075.34|8075.34|0
1623408000000|2021-06-11 10:40:00|8075.86|8075.86|8076.88|8076.88|8077.29|8077.29|8075.5|8075.5|0
1623408300000|2021-06-11 10:45:00|8077.29|8077.29|8075.55|8075.55|8080.67|8080.67|8075.55|8075.55|0
1623408600000|2021-06-11 10:50:00|8075.67|8075.67|8078.96|8078.96|8079.64|8079.64|8075.67|8075.67|0
1623408900000|2021-06-11 10:55:00|8079.08|8079.08|8085.37|8085.37|8086.16|8086.16|8077.52|8077.52|0
1623409200000|2021-06-11 11:00:00|8085.43|8085.43|8080.06|8080.06|8086.05|8086.05|8080.06|8080.06|0
1623409500000|2021-06-11 11:05:00|8079.94|8079.94|8080.89|8080.89|8083.97|8083.97|8079.94|8079.94|0
1623409800000|2021-06-11 11:10:00|8081.12|8081.12|8075.32|8075.32|8081.12|8081.12|8075.32|8075.32|0
1623410100000|2021-06-11 11:15:00|8074.69|8074.69|8081.03|8081.03|8081.49|8081.49|8074.69|8074.69|0
1623410400000|2021-06-11 11:20:00|8082.41|8082.41|8075.79|8075.79|8082.41|8082.41|8075.36|8075.36|0
1623410700000|2021-06-11 11:25:00|8075.68|8075.68|8075.67|8075.67|8075.68|8075.68|8070.15|8070.15|0
1623411000000|2021-06-11 11:30:00|8076.5|8076.5|8078.52|8078.52|8081.69|8081.69|8076.5|8076.5|0
1623411300000|2021-06-11 11:35:00|8078.47|8078.47|8073.41|8073.41|8078.47|8078.47|8073.41|8073.41|0
1623411600000|2021-06-11 11:40:00|8073.82|8073.82|8074.53|8074.53|8074.64|8074.64|8073.71|8073.71|0
1623411900000|2021-06-11 11:45:00|8074.76|8074.76|8071.33|8071.33|8074.81|8074.81|8071.33|8071.33|0
1623412200000|2021-06-11 11:50:00|8070.92|8070.92|8070.13|8070.13|8070.92|8070.92|8066.01|8066.01|0
1623412500000|2021-06-11 11:55:00|8070.55|8070.55|8077.34|8077.34|8077.34|8077.34|8070.55|8070.55|0
1623412800000|2021-06-11 12:00:00|8077.75|8077.75|8085.93|8085.93|8086.72|8086.72|8077.75|8077.75|0
1623413100000|2021-06-11 12:05:00|8086.34|8086.34|8086.31|8086.31|8087.1|8087.1|8085.85|8085.85|0
1623413400000|2021-06-11 12:10:00|8086.94|8086.94|8085.92|8085.92|8087.35|8087.35|8085.92|8085.92|0
1623413700000|2021-06-11 12:15:00|8086.34|8086.34|8085.86|8085.86|8086.34|8086.34|8084.88|8084.88|0
1623414000000|2021-06-11 12:20:00|8086.27|8086.27|8086.8|8086.8|8086.8|8086.8|8086.27|8086.27|0
1623414300000|2021-06-11 12:25:00|8087.21|8087.21|8080.44|8080.44|8091.01|8091.01|8080.44|8080.44|0
1623414600000|2021-06-11 12:30:00|8077.68|8077.68|8098|8098|8099.38|8099.38|8077.68|8077.68|0
1623414900000|2021-06-11 12:35:00|8099.38|8099.38|8102.52|8102.52|8102.93|8102.93|8098|8098|0
1623415200000|2021-06-11 12:40:00|8102.29|8102.29|8104.62|8104.62|8104.87|8104.87|8099.54|8099.54|0
1623415500000|2021-06-11 12:45:00|8104.21|8104.21|8106.4|8106.4|8106.4|8106.4|8099.9|8099.9|0
1623415800000|2021-06-11 12:50:00|8106.35|8106.35|8106.95|8106.95|8108.24|8108.24|8106.35|8106.35|0
1623416100000|2021-06-11 12:55:00|8105.57|8105.57|8108.99|8108.99|8110.03|8110.03|8105.57|8105.57|0
1623416400000|2021-06-11 13:00:00|8109.4|8109.4|8108.57|8108.57|8110|8110|8108.57|8108.57|0
1623416700000|2021-06-11 13:05:00|8107.74|8107.74|8108.58|8108.58|8108.58|8108.58|8106.49|8106.49|0
1623417000000|2021-06-11 13:10:00|8108.99|8108.99|8110.19|8110.19|8111.62|8111.62|8108.99|8108.99|0
1623417300000|2021-06-11 13:15:00|8110.3|8110.3|8104.73|8104.73|8110.35|8110.35|8104.73|8104.73|0
1623417600000|2021-06-11 13:20:00|8106.1|8106.1|8112.31|8112.31|8112.31|8112.31|8104.73|8104.73|0
1623417900000|2021-06-11 13:25:00|8112.42|8112.42|8104.65|8104.65|8113.05|8113.05|8101.4|8101.4|0
1623418200000|2021-06-11 13:30:00|8103.27|8103.27|8108.17|8108.17|8109.21|8109.21|8100.87|8100.87|0
1623418500000|2021-06-11 13:35:00|8109|8109|8116.92|8116.92|8119.01|8119.01|8109|8109|0
1623418800000|2021-06-11 13:40:00|8115.54|8115.54|8114.47|8114.47|8119.45|8119.45|8111.7|8111.7|0
1623419100000|2021-06-11 13:45:00|8113.09|8113.09|8115.98|8115.98|8120.38|8120.38|8111.94|8111.94|0
1623419400000|2021-06-11 13:50:00|8114.61|8114.61|8113.33|8113.33|8115.18|8115.18|8110.76|8110.76|0
1623419700000|2021-06-11 13:55:00|8113.75|8113.75|8114.51|8114.51|8119.11|8119.11|8113.68|8113.68|0
1623420000000|2021-06-11 14:00:00|8114.92|8114.92|8120.81|8120.81|8120.92|8120.92|8110.91|8110.91|0
1623420300000|2021-06-11 14:05:00|8121.43|8121.43|8116.51|8116.51|8121.43|8121.43|8116.51|8116.51|0
1623420600000|2021-06-11 14:10:00|8117.14|8117.14|8118.31|8118.31|8122.1|8122.1|8115.66|8115.66|0
1623420900000|2021-06-11 14:15:00|8118.19|8118.19|8110.84|8110.84|8118.31|8118.31|8105.89|8105.89|0
1623421200000|2021-06-11 14:20:00|8110.43|8110.43|8107.92|8107.92|8110.43|8110.43|8106.82|8106.82|0
1623421500000|2021-06-11 14:25:00|8106.54|8106.54|8116.66|8116.66|8116.66|8116.66|8106.31|8106.31|0
1623421800000|2021-06-11 14:30:00|8117.08|8117.08|8121.59|8121.59|8121.59|8121.59|8117.08|8117.08|0
1623422100000|2021-06-11 14:35:00|8121.48|8121.48|8120.62|8120.62|8130.83|8130.83|8120.62|8120.62|0
1623422400000|2021-06-11 14:40:00|8121.04|8121.04|8122.53|8122.53|8123|8123|8119.26|8119.26|0
1623422700000|2021-06-11 14:45:00|8122.42|8122.42|8117.47|8117.47|8123.06|8123.06|8117.47|8117.47|0
1623423000000|2021-06-11 14:50:00|8118.1|8118.1|8112.39|8112.39|8119.13|8119.13|8111.01|8111.01|0
1623423300000|2021-06-11 14:55:00|8112.8|8112.8|8098.67|8098.67|8113.43|8113.43|8096.05|8096.05|0
1623423600000|2021-06-11 15:00:00|8098.25|8098.25|8097.69|8097.69|8098.88|8098.88|8092.87|8092.87|0
1623423900000|2021-06-11 15:05:00|8097.07|8097.07|8090.24|8090.24|8097.69|8097.69|8090.12|8090.12|0
1623424200000|2021-06-11 15:10:00|8090.18|8090.18|8088.88|8088.88|8091.22|8091.22|8088.1|8088.1|0
1623424500000|2021-06-11 15:15:00|8088.76|8088.76|8096.19|8096.19|8098.95|8098.95|8086.92|8086.92|0
1623424800000|2021-06-11 15:20:00|8098.95|8098.95|8099.78|8099.78|8103.54|8103.54|8098.72|8098.72|0
1623425100000|2021-06-11 15:25:00|8099.73|8099.73|8108.02|8108.02|8112.25|8112.25|8097.48|8097.48|0
1623654900000|2021-06-14 07:15:00|8152.09|8152.09|8163.24|8163.24|8165.67|8165.67|8151.46|8151.46|0
1623655200000|2021-06-14 07:20:00|8161.59|8161.59|8155.51|8155.51|8164.28|8164.28|8155.51|8155.51|0
1623655500000|2021-06-14 07:25:00|8158.27|8158.27|8163.23|8163.23|8169.36|8169.36|8158.27|8158.27|0
1623655800000|2021-06-14 07:30:00|8164.6|8164.6|8152.87|8152.87|8165.43|8165.43|8151.15|8151.15|0
1623656100000|2021-06-14 07:35:00|8152.25|8152.25|8152.6|8152.6|8157.97|8157.97|8152.25|8152.25|0
1623656400000|2021-06-14 07:40:00|8152.54|8152.54|8157.41|8157.41|8157.88|8157.88|8150.75|8150.75|0
1623656700000|2021-06-14 07:45:00|8157.36|8157.36|8164.28|8164.28|8164.28|8164.28|8156.73|8156.73|0
1623657000000|2021-06-14 07:50:00|8163.86|8163.86|8157.14|8157.14|8163.86|8163.86|8156.16|8156.16|0
1623657300000|2021-06-14 07:55:00|8156.92|8156.92|8144.35|8144.35|8156.92|8156.92|8143.67|8143.67|0
1623657600000|2021-06-14 08:00:00|8143.53|8143.53|8128.81|8128.81|8144.15|8144.15|8126.73|8126.73|0
1623657900000|2021-06-14 08:05:00|8128.92|8128.92|8127.56|8127.56|8128.92|8128.92|8126.93|8126.93|0
1623658200000|2021-06-14 08:10:00|8126.93|8126.93|8117.9|8117.9|8126.93|8126.93|8117.35|8117.35|0
1623658500000|2021-06-14 08:15:00|8117.74|8117.74|8114.9|8114.9|8117.74|8117.74|8114.9|8114.9|0
1623658800000|2021-06-14 08:20:00|8112.48|8112.48|8106.49|8106.49|8112.48|8112.48|8106.49|8106.49|0
1623659100000|2021-06-14 08:25:00|8104.61|8104.61|8116.44|8116.44|8116.86|8116.86|8104.61|8104.61|0
1623659400000|2021-06-14 08:30:00|8117.7|8117.7|8120.62|8120.62|8124.02|8124.02|8117.7|8117.7|0
1623659700000|2021-06-14 08:35:00|8121.04|8121.04|8115.25|8115.25|8121.04|8121.04|8115.14|8115.14|0
1623660000000|2021-06-14 08:40:00|8115.14|8115.14|8120.76|8120.76|8120.93|8120.93|8112.78|8112.78|0
1623660300000|2021-06-14 08:45:00|8122.14|8122.14|8123.3|8123.3|8123.3|8123.3|8117.67|8117.67|0
1623660600000|2021-06-14 08:50:00|8121.92|8121.92|8124.84|8124.84|8125.67|8125.67|8120.14|8120.14|0
1623660900000|2021-06-14 08:55:00|8126.22|8126.22|8125.58|8125.58|8129.16|8129.16|8124|8124|0
1623661200000|2021-06-14 09:00:00|8125.69|8125.69|8133.82|8133.82|8133.82|8133.82|8125.36|8125.36|0
1623661500000|2021-06-14 09:05:00|8135.06|8135.06|8137.3|8137.3|8137.3|8137.3|8129.24|8129.24|0
1623661800000|2021-06-14 09:10:00|8137.19|8137.19|8127.24|8127.24|8137.19|8137.19|8127.24|8127.24|0
1623662100000|2021-06-14 09:15:00|8126.83|8126.83|8128.67|8128.67|8129.3|8129.3|8126.2|8126.2|0
1623662400000|2021-06-14 09:20:00|8128.79|8128.79|8132.69|8132.69|8133.95|8133.95|8128.79|8128.79|0
1623662700000|2021-06-14 09:25:00|8132.75|8132.75|8138.54|8138.54|8138.54|8138.54|8132.33|8132.33|0
1623663000000|2021-06-14 09:30:00|8137.16|8137.16|8133.51|8133.51|8137.6|8137.6|8132.47|8132.47|0
1623663300000|2021-06-14 09:35:00|8134.89|8134.89|8133.73|8133.73|8134.89|8134.89|8132.26|8132.26|0
1623663600000|2021-06-14 09:40:00|8133.79|8133.79|8135.46|8135.46|8135.46|8135.46|8132.63|8132.63|0
1623663900000|2021-06-14 09:45:00|8135.58|8135.58|8136.45|8136.45|8137.78|8137.78|8135.58|8135.58|0
1623664200000|2021-06-14 09:50:00|8137.83|8137.83|8137.26|8137.26|8137.83|8137.83|8136.73|8136.73|0
1623664500000|2021-06-14 09:55:00|8137.49|8137.49|8144.54|8144.54|8144.54|8144.54|8137.49|8137.49|0
1623664800000|2021-06-14 10:00:00|8143.16|8143.16|8143.84|8143.84|8144.69|8144.69|8138.12|8138.12|0
1623665100000|2021-06-14 10:05:00|8143.01|8143.01|8143.12|8143.12|8143.42|8143.42|8142.96|8142.96|0
1623665400000|2021-06-14 10:10:00|8143.02|8143.02|8137.46|8137.46|8143.02|8143.02|8135.1|8135.1|0
1623665700000|2021-06-14 10:15:00|8137.41|8137.41|8135.53|8135.53|8137.41|8137.41|8135.48|8135.48|0
1623666000000|2021-06-14 10:20:00|8136.91|8136.91|8135|8135|8137.21|8137.21|8135|8135|0
1623666300000|2021-06-14 10:25:00|8135.06|8135.06|8136.13|8136.13|8138.34|8138.34|8135.06|8135.06|0
1623666600000|2021-06-14 10:30:00|8136.02|8136.02|8136|8136|8136.23|8136.23|8134.56|8134.56|0
1623666900000|2021-06-14 10:35:00|8135.37|8135.37|8133.16|8133.16|8135.37|8135.37|8133.16|8133.16|0
1623667200000|2021-06-14 10:40:00|8133.05|8133.05|8134.75|8134.75|8134.75|8134.75|8131.49|8131.49|0
1623667500000|2021-06-14 10:45:00|8135.16|8135.16|8133.55|8133.55|8136.41|8136.41|8133.55|8133.55|0
1623667800000|2021-06-14 10:50:00|8133.43|8133.43|8131.65|8131.65|8133.43|8133.43|8131.65|8131.65|0
1623668100000|2021-06-14 10:55:00|8131.88|8131.88|8122.22|8122.22|8134.3|8134.3|8121.81|8121.81|0
1623668400000|2021-06-14 11:00:00|8123.6|8123.6|8124.23|8124.23|8124.29|8124.29|8123.6|8123.6|0
1623668700000|2021-06-14 11:05:00|8124.65|8124.65|8126.49|8126.49|8127.53|8127.53|8120.65|8120.65|0
1623669000000|2021-06-14 11:10:00|8125.24|8125.24|8124.95|8124.95|8125.24|8125.24|8123.86|8123.86|0
1623669300000|2021-06-14 11:15:00|8123.57|8123.57|8122.54|8122.54|8123.57|8123.57|8120.89|8120.89|0
1623669600000|2021-06-14 11:20:00|8119.78|8119.78|8117.16|8117.16|8125.3|8125.3|8117.16|8117.16|0
1623669900000|2021-06-14 11:25:00|8117.11|8117.11|8102.13|8102.13|8117.11|8117.11|8102.02|8102.02|0
1623670200000|2021-06-14 11:30:00|8102.02|8102.02|8106.76|8106.76|8106.76|8106.76|8101.38|8101.38|0
1623670500000|2021-06-14 11:35:00|8107.17|8107.17|8108.47|8108.47|8109.79|8109.79|8107.17|8107.17|0
1623670800000|2021-06-14 11:40:00|8108.05|8108.05|8104.43|8104.43|8108.05|8108.05|8102.32|8102.32|0
1623671100000|2021-06-14 11:45:00|8103.61|8103.61|8094.82|8094.82|8104.85|8104.85|8094.76|8094.76|0
1623671400000|2021-06-14 11:50:00|8094.19|8094.19|8094.42|8094.42|8095.79|8095.79|8093.91|8093.91|0
1623671700000|2021-06-14 11:55:00|8093.04|8093.04|8097.77|8097.77|8097.77|8097.77|8092.52|8092.52|0
1623672000000|2021-06-14 12:00:00|8097.35|8097.35|8095.98|8095.98|8097.35|8097.35|8093.22|8093.22|0
1623672300000|2021-06-14 12:05:00|8093.22|8093.22|8093.85|8093.85|8094.47|8094.47|8091.43|8091.43|0
1623672600000|2021-06-14 12:10:00|8094.08|8094.08|8093.24|8093.24|8094.9|8094.9|8092.61|8092.61|0
1623672900000|2021-06-14 12:15:00|8091.86|8091.86|8089.12|8089.12|8091.86|8091.86|8089.12|8089.12|0
1623673200000|2021-06-14 12:20:00|8089.23|8089.23|8088.71|8088.71|8090.61|8090.61|8088.71|8088.71|0
1623673500000|2021-06-14 12:25:00|8089.33|8089.33|8087.2|8087.2|8089.33|8089.33|8087.01|8087.01|0
1623673800000|2021-06-14 12:30:00|8086.58|8086.58|8085.86|8085.86|8087.46|8087.46|8082.1|8082.1|0
1623674100000|2021-06-14 12:35:00|8085.98|8085.98|8082.94|8082.94|8085.98|8085.98|8082.94|8082.94|0
1623674400000|2021-06-14 12:40:00|8084.32|8084.32|8088.43|8088.43|8088.43|8088.43|8080.99|8080.99|0
1623674700000|2021-06-14 12:45:00|8088.37|8088.37|8081.49|8081.49|8088.37|8088.37|8081.05|8081.05|0
1623675000000|2021-06-14 12:50:00|8081.07|8081.07|8077.65|8077.65|8081.07|8081.07|8077.65|8077.65|0
1623675300000|2021-06-14 12:55:00|8078.07|8078.07|8082.96|8082.96|8082.96|8082.96|8077.9|8077.9|0
1623675600000|2021-06-14 13:00:00|8080.21|8080.21|8079.56|8079.56|8080.21|8080.21|8079.13|8079.13|0
1623675900000|2021-06-14 13:05:00|8079.46|8079.46|8080.47|8080.47|8081.29|8081.29|8074.24|8074.24|0
1623676200000|2021-06-14 13:10:00|8081.85|8081.85|8084.23|8084.23|8085.61|8085.61|8081.48|8081.48|0
1623676500000|2021-06-14 13:15:00|8084.4|8084.4|8083.77|8083.77|8085.08|8085.08|8083.36|8083.36|0
1623676800000|2021-06-14 13:20:00|8084.4|8084.4|8084.5|8084.5|8084.5|8084.5|8080.37|8080.37|0
1623677100000|2021-06-14 13:25:00|8084.73|8084.73|8086.23|8086.23|8086.24|8086.24|8084.73|8084.73|0
1623677400000|2021-06-14 13:30:00|8085.6|8085.6|8088.63|8088.63|8093.78|8093.78|8084.76|8084.76|0
1623677700000|2021-06-14 13:35:00|8089.04|8089.04|8083.96|8083.96|8093.14|8093.14|8083.96|8083.96|0
1623678000000|2021-06-14 13:40:00|8084.08|8084.08|8092.74|8092.74|8092.74|8092.74|8084.08|8084.08|0
1623678300000|2021-06-14 13:45:00|8092.8|8092.8|8093.53|8093.53|8094.63|8094.63|8091.98|8091.98|0
1623678600000|2021-06-14 13:50:00|8092.15|8092.15|8091.07|8091.07|8092.15|8092.15|8085.92|8085.92|0
1623678900000|2021-06-14 13:55:00|8089.69|8089.69|8096.7|8096.7|8096.7|8096.7|8088.31|8088.31|0
1623679200000|2021-06-14 14:00:00|8096.65|8096.65|8102.85|8102.85|8103.82|8103.82|8096.23|8096.23|0
1623679500000|2021-06-14 14:05:00|8102.23|8102.23|8103.05|8103.05|8106.44|8106.44|8099.22|8099.22|0
1623679800000|2021-06-14 14:10:00|8102.64|8102.64|8100.38|8100.38|8102.64|8102.64|8097.3|8097.3|0
1623680100000|2021-06-14 14:15:00|8099.97|8099.97|8101.76|8101.76|8101.76|8101.76|8099.97|8099.97|0
1623680400000|2021-06-14 14:20:00|8102.59|8102.59|8106.05|8106.05|8110.27|8110.27|8102.59|8102.59|0
1623680700000|2021-06-14 14:25:00|8105.64|8105.64|8095.65|8095.65|8105.64|8105.64|8095.65|8095.65|0
1623681000000|2021-06-14 14:30:00|8097.03|8097.03|8097.65|8097.65|8099.66|8099.66|8095.58|8095.58|0
1623681300000|2021-06-14 14:35:00|8097.54|8097.54|8098.64|8098.64|8098.64|8098.64|8095.32|8095.32|0
1623681600000|2021-06-14 14:40:00|8098.02|8098.02|8099.92|8099.92|8099.92|8099.92|8093.8|8093.8|0
1623681900000|2021-06-14 14:45:00|8100.33|8100.33|8106.39|8106.39|8106.5|8106.5|8099.95|8099.95|0
1623682200000|2021-06-14 14:50:00|8105.97|8105.97|8104.92|8104.92|8105.97|8105.97|8102.87|8102.87|0
1623682500000|2021-06-14 14:55:00|8104.86|8104.86|8109.44|8109.44|8109.44|8109.44|8103.54|8103.54|0
1623682800000|2021-06-14 15:00:00|8110.81|8110.81|8112.56|8112.56|8114.7|8114.7|8110.81|8110.81|0
1623683100000|2021-06-14 15:05:00|8111.19|8111.19|8109.84|8109.84|8111.63|8111.63|8107.78|8107.78|0
1623683400000|2021-06-14 15:10:00|8109.42|8109.42|8106.65|8106.65|8109.42|8109.42|8106.51|8106.51|0
1623683700000|2021-06-14 15:15:00|8105.27|8105.27|8099.67|8099.67|8109.69|8109.69|8099.67|8099.67|0
1623684000000|2021-06-14 15:20:00|8099.04|8099.04|8096.71|8096.71|8099.67|8099.67|8094.53|8094.53|0
1623684300000|2021-06-14 15:25:00|8096.09|8096.09|8095.7|8095.7|8100.2|8100.2|8093.94|8093.94|0
1623741300000|2021-06-15 07:15:00|8141.37|8141.37|8167.26|8167.26|8167.26|8167.26|8138.66|8138.66|0
1623741600000|2021-06-15 07:20:00|8166.44|8166.44|8169.84|8169.84|8172.82|8172.82|8164.86|8164.86|0
1623741900000|2021-06-15 07:25:00|8170.47|8170.47|8184.95|8184.95|8184.95|8184.95|8170.47|8170.47|0
1623742200000|2021-06-15 07:30:00|8186.55|8186.55|8182.06|8182.06|8188.43|8188.43|8178.45|8178.45|0
1623742500000|2021-06-15 07:35:00|8181.65|8181.65|8179.48|8179.48|8181.74|8181.74|8179.48|8179.48|0
1623742800000|2021-06-15 07:40:00|8179.89|8179.89|8188.22|8188.22|8188.61|8188.61|8179.89|8179.89|0
1623743100000|2021-06-15 07:45:00|8189.59|8189.59|8190.06|8190.06|8191.78|8191.78|8189.59|8189.59|0
1623743400000|2021-06-15 07:50:00|8188.68|8188.68|8196.24|8196.24|8196.24|8196.24|8188.68|8188.68|0
1623743700000|2021-06-15 07:55:00|8195.62|8195.62|8185.17|8185.17|8197.02|8197.02|8184.72|8184.72|0
1623744000000|2021-06-15 08:00:00|8183.8|8183.8|8184.25|8184.25|8187.69|8187.69|8183.8|8183.8|0
1623744300000|2021-06-15 08:05:00|8183.62|8183.62|8186.01|8186.01|8188.04|8188.04|8183.62|8183.62|0
1623744600000|2021-06-15 08:10:00|8184.63|8184.63|8184.65|8184.65|8184.65|8184.65|8178.49|8178.49|0
1623744900000|2021-06-15 08:15:00|8185.17|8185.17|8182.59|8182.59|8187.45|8187.45|8182.17|8182.17|0
1623745200000|2021-06-15 08:20:00|8179.83|8179.83|8180.35|8180.35|8181.82|8181.82|8175.42|8175.42|0
1623745500000|2021-06-15 08:25:00|8179.73|8179.73|8182.56|8182.56|8183.03|8183.03|8179.73|8179.73|0
1623745800000|2021-06-15 08:30:00|8182.61|8182.61|8174.92|8174.92|8182.89|8182.89|8174.92|8174.92|0
1623746100000|2021-06-15 08:35:00|8174.09|8174.09|8189.16|8189.16|8189.16|8189.16|8174.09|8174.09|0
1623746400000|2021-06-15 08:40:00|8190.53|8190.53|8190.83|8190.83|8191.39|8191.39|8188.73|8188.73|0
1623746700000|2021-06-15 08:45:00|8191.24|8191.24|8205.28|8205.28|8205.69|8205.69|8191.24|8191.24|0
1623747000000|2021-06-15 08:50:00|8205.51|8205.51|8213.3|8213.3|8213.65|8213.65|8205.51|8205.51|0
1623747300000|2021-06-15 08:55:00|8214.67|8214.67|8207.83|8207.83|8215.09|8215.09|8205.7|8205.7|0
1623747600000|2021-06-15 09:00:00|8207.88|8207.88|8201.5|8201.5|8209.75|8209.75|8200.9|8200.9|0
1623747900000|2021-06-15 09:05:00|8201.91|8201.91|8203.76|8203.76|8203.76|8203.76|8199.63|8199.63|0
1623748200000|2021-06-15 09:10:00|8199.63|8199.63|8199.02|8199.02|8201.35|8201.35|8194.38|8194.38|0
1623748500000|2021-06-15 09:15:00|8199.25|8199.25|8199.86|8199.86|8200.84|8200.84|8197.86|8197.86|0
1623748800000|2021-06-15 09:20:00|8199.45|8199.45|8195.41|8195.41|8199.45|8199.45|8195.41|8195.41|0
1623749100000|2021-06-15 09:25:00|8194.17|8194.17|8192.46|8192.46|8199.14|8199.14|8192.01|8192.01|0
1623749400000|2021-06-15 09:30:00|8192.58|8192.58|8197.25|8197.25|8198.08|8198.08|8192.35|8192.35|0
1623749700000|2021-06-15 09:35:00|8196.84|8196.84|8198.69|8198.69|8199.78|8199.78|8194.84|8194.84|0
1623750000000|2021-06-15 09:40:00|8198.81|8198.81|8196.18|8196.18|8202.93|8202.93|8196.18|8196.18|0
1623750300000|2021-06-15 09:45:00|8196.29|8196.29|8200.32|8200.32|8201.81|8201.81|8192.32|8192.32|0
1623750600000|2021-06-15 09:50:00|8199.49|8199.49|8190.56|8190.56|8200.36|8200.36|8190.22|8190.22|0
1623750900000|2021-06-15 09:55:00|8190.91|8190.91|8178.44|8178.44|8190.91|8190.91|8178.44|8178.44|0
1623751200000|2021-06-15 10:00:00|8178.32|8178.32|8169.46|8169.46|8178.5|8178.5|8169.46|8169.46|0
1623751500000|2021-06-15 10:05:00|8169.57|8169.57|8166.12|8166.12|8169.57|8169.57|8160.86|8160.86|0
1623751800000|2021-06-15 10:10:00|8166.54|8166.54|8166.59|8166.59|8167.01|8167.01|8165.21|8165.21|0
1623752100000|2021-06-15 10:15:00|8166.94|8166.94|8171.4|8171.4|8171.4|8171.4|8166.94|8166.94|0
1623752400000|2021-06-15 10:20:00|8170.02|8170.02|8169.27|8169.27|8170.02|8170.02|8168.64|8168.64|0
1623752700000|2021-06-15 10:25:00|8169.38|8169.38|8169.35|8169.35|8173.51|8173.51|8167.38|8167.38|0
1623753000000|2021-06-15 10:30:00|8168.94|8168.94|8164.83|8164.83|8168.94|8168.94|8163.89|8163.89|0
1623753300000|2021-06-15 10:35:00|8164.21|8164.21|8162.09|8162.09|8164.21|8164.21|8162.09|8162.09|0
1623753600000|2021-06-15 10:40:00|8162.51|8162.51|8166.79|8166.79|8168.99|8168.99|8162.09|8162.09|0
1623753900000|2021-06-15 10:45:00|8166.67|8166.67|8162.77|8162.77|8166.67|8166.67|8162.77|8162.77|0
1623754200000|2021-06-15 10:50:00|8160.98|8160.98|8160.05|8160.05|8160.98|8160.98|8156.43|8156.43|0
1623754500000|2021-06-15 10:55:00|8159.99|8159.99|8162.42|8162.42|8163.38|8163.38|8159.99|8159.99|0
1623754800000|2021-06-15 11:00:00|8162.3|8162.3|8142.28|8142.28|8162.3|8162.3|8138.88|8138.88|0
1623755100000|2021-06-15 11:05:00|8142.39|8142.39|8150.11|8150.11|8150.95|8150.95|8141.64|8141.64|0
1623755400000|2021-06-15 11:10:00|8150.53|8150.53|8151.98|8151.98|8152.49|8152.49|8150.11|8150.11|0
1623755700000|2021-06-15 11:15:00|8151.15|8151.15|8155.63|8155.63|8155.63|8155.63|8151.15|8151.15|0
1623756000000|2021-06-15 11:20:00|8157.01|8157.01|8160.8|8160.8|8160.8|8160.8|8155.63|8155.63|0
1623756300000|2021-06-15 11:25:00|8161.48|8161.48|8162.31|8162.31|8163.87|8163.87|8161.48|8161.48|0
1623756600000|2021-06-15 11:30:00|8162.42|8162.42|8162.06|8162.06|8162.47|8162.47|8162.06|8162.06|0
1623756900000|2021-06-15 11:35:00|8162.69|8162.69|8163.92|8163.92|8164.49|8164.49|8162.69|8162.69|0
1623757200000|2021-06-15 11:40:00|8164.34|8164.34|8164.27|8164.27|8165.31|8165.31|8163.19|8163.19|0
1623757500000|2021-06-15 11:45:00|8164.9|8164.9|8183.91|8183.91|8186.66|8186.66|8164.48|8164.48|0
1623757800000|2021-06-15 11:50:00|8184.32|8184.32|8187.22|8187.22|8187.22|8187.22|8178.7|8178.7|0
1623758100000|2021-06-15 11:55:00|8186.8|8186.8|8188.86|8188.86|8190.93|8190.93|8186.8|8186.8|0
1623758400000|2021-06-15 12:00:00|8187.48|8187.48|8182.26|8182.26|8187.6|8187.6|8182.26|8182.26|0
1623758700000|2021-06-15 12:05:00|8181.85|8181.85|8184.87|8184.87|8185.1|8185.1|8179.17|8179.17|0
1623759000000|2021-06-15 12:10:00|8184.99|8184.99|8186.5|8186.5|8189.31|8189.31|8184.99|8184.99|0
1623759300000|2021-06-15 12:15:00|8185.24|8185.24|8188.1|8188.1|8191.5|8191.5|8185.13|8185.13|0
1623759600000|2021-06-15 12:20:00|8187.98|8187.98|8194|8194|8194|8194|8187.53|8187.53|0
1623759900000|2021-06-15 12:25:00|8193.77|8193.77|8194.21|8194.21|8194.21|8194.21|8191.71|8191.71|0
1623760200000|2021-06-15 12:30:00|8195.59|8195.59|8198.66|8198.66|8199.23|8199.23|8192.92|8192.92|0
1623760500000|2021-06-15 12:35:00|8198.55|8198.55|8205.22|8205.22|8205.22|8205.22|8198.55|8198.55|0
1623760800000|2021-06-15 12:40:00|8205.1|8205.1|8197.76|8197.76|8205.22|8205.22|8197.76|8197.76|0
1623761100000|2021-06-15 12:45:00|8196.51|8196.51|8195.08|8195.08|8196.51|8196.51|8194.55|8194.55|0
1623761400000|2021-06-15 12:50:00|8194.85|8194.85|8185.15|8185.15|8194.85|8194.85|8185.15|8185.15|0
1623761700000|2021-06-15 12:55:00|8185.09|8185.09|8178.89|8178.89|8185.38|8185.38|8178.89|8178.89|0
1623762000000|2021-06-15 13:00:00|8179.06|8179.06|8180.84|8180.84|8181.23|8181.23|8178.38|8178.38|0
1623762300000|2021-06-15 13:05:00|8180.89|8180.89|8184.58|8184.58|8186.48|8186.48|8180.78|8180.78|0
1623762600000|2021-06-15 13:10:00|8184.7|8184.7|8185.05|8185.05|8185.17|8185.17|8183.76|8183.76|0
1623762900000|2021-06-15 13:15:00|8184.43|8184.43|8183.24|8183.24|8184.54|8184.54|8183.18|8183.18|0
1623763200000|2021-06-15 13:20:00|8183.35|8183.35|8176.97|8176.97|8183.35|8183.35|8167.32|8167.32|0
1623763500000|2021-06-15 13:25:00|8176.55|8176.55|8164.78|8164.78|8176.55|8176.55|8164.78|8164.78|0
1623763800000|2021-06-15 13:30:00|8165.19|8165.19|8180.72|8180.72|8180.72|8180.72|8163.87|8163.87|0
1623764100000|2021-06-15 13:35:00|8179.34|8179.34|8178.52|8178.52|8187.38|8187.38|8174.79|8174.79|0
1623764400000|2021-06-15 13:40:00|8178.11|8178.11|8174.68|8174.68|8180.1|8180.1|8173.1|8173.1|0
1623764700000|2021-06-15 13:45:00|8174.8|8174.8|8162.17|8162.17|8174.8|8174.8|8162.17|8162.17|0
1623765000000|2021-06-15 13:50:00|8161.55|8161.55|8154.93|8154.93|8161.55|8161.55|8154.52|8154.52|0
1623765300000|2021-06-15 13:55:00|8154.52|8154.52|8160.62|8160.62|8160.62|8160.62|8151.06|8151.06|0
1623765600000|2021-06-15 14:00:00|8162|8162|8163.25|8163.25|8165.04|8165.04|8158.63|8158.63|0
1623765900000|2021-06-15 14:05:00|8163.48|8163.48|8164.41|8164.41|8165.79|8165.79|8156.29|8156.29|0
1623766200000|2021-06-15 14:10:00|8167.17|8167.17|8165.78|8165.78|8167.63|8167.63|8163.37|8163.37|0
1623766500000|2021-06-15 14:15:00|8167.16|8167.16|8176.64|8176.64|8178.36|8178.36|8166.74|8166.74|0
1623766800000|2021-06-15 14:20:00|8176.53|8176.53|8174.55|8174.55|8177.79|8177.79|8174.55|8174.55|0
1623767100000|2021-06-15 14:25:00|8174.43|8174.43|8167.18|8167.18|8175.8|8175.8|8167.18|8167.18|0
1623767400000|2021-06-15 14:30:00|8167.39|8167.39|8161.26|8161.26|8167.39|8167.39|8158.43|8158.43|0
1623767700000|2021-06-15 14:35:00|8160.64|8160.64|8165.46|8165.46|8168.62|8168.62|8159.2|8159.2|0
1623768000000|2021-06-15 14:40:00|8165.04|8165.04|8163.4|8163.4|8165.27|8165.27|8161.86|8161.86|0
1623768300000|2021-06-15 14:45:00|8162.99|8162.99|8158.44|8158.44|8162.99|8162.99|8156.22|8156.22|0
1623768600000|2021-06-15 14:50:00|8158.33|8158.33|8153.96|8153.96|8158.33|8158.33|8153.32|8153.32|0
1623768900000|2021-06-15 14:55:00|8154.07|8154.07|8153.87|8153.87|8158.61|8158.61|8153.87|8153.87|0
1623769200000|2021-06-15 15:00:00|8153.75|8153.75|8149.57|8149.57|8153.75|8153.75|8149.02|8149.02|0
1623769500000|2021-06-15 15:05:00|8149.51|8149.51|8154.71|8154.71|8157.24|8157.24|8149.51|8149.51|0
1623769800000|2021-06-15 15:10:00|8153.33|8153.33|8155.13|8155.13|8155.13|8155.13|8151.73|8151.73|0
1623770100000|2021-06-15 15:15:00|8154.51|8154.51|8154.41|8154.41|8154.96|8154.96|8152.96|8152.96|0
1623770400000|2021-06-15 15:20:00|8155.79|8155.79|8154.48|8154.48|8157.92|8157.92|8153.6|8153.6|0
1623770700000|2021-06-15 15:25:00|8154.9|8154.9|8158.89|8158.89|8160.85|8160.85|8154.3|8154.3|0
1623827700000|2021-06-16 07:15:00|8258.42|8258.42|8254.15|8254.15|8268.12|8268.12|8254.15|8254.15|0
1623828000000|2021-06-16 07:20:00|8252.9|8252.9|8258.04|8258.04|8258.35|8258.35|8252.9|8252.9|0
1623828300000|2021-06-16 07:25:00|8258.67|8258.67|8246.93|8246.93|8258.67|8258.67|8246.93|8246.93|0
1623828600000|2021-06-16 07:30:00|8245.69|8245.69|8248.95|8248.95|8251.68|8251.68|8243.89|8243.89|0
1623828900000|2021-06-16 07:35:00|8249.36|8249.36|8246.88|8246.88|8249.36|8249.36|8238.61|8238.61|0
1623829200000|2021-06-16 07:40:00|8247|8247|8242.42|8242.42|8251.54|8251.54|8242.26|8242.26|0
1623829500000|2021-06-16 07:45:00|8242.65|8242.65|8237.36|8237.36|8242.65|8242.65|8233.06|8233.06|0
1623829800000|2021-06-16 07:50:00|8237.24|8237.24|8227.72|8227.72|8237.87|8237.87|8224.04|8224.04|0
1623830100000|2021-06-16 07:55:00|8227.83|8227.83|8214.01|8214.01|8227.83|8227.83|8211.17|8211.17|0
1623830400000|2021-06-16 08:00:00|8214.13|8214.13|8195.72|8195.72|8214.13|8214.13|8192.96|8192.96|0
1623830700000|2021-06-16 08:05:00|8195.6|8195.6|8190.25|8190.25|8195.6|8195.6|8190.25|8190.25|0
1623831000000|2021-06-16 08:10:00|8189.43|8189.43|8186.44|8186.44|8190.87|8190.87|8186.33|8186.33|0
1623831300000|2021-06-16 08:15:00|8185.19|8185.19|8183.36|8183.36|8187.54|8187.54|8182.95|8182.95|0
1623831600000|2021-06-16 08:20:00|8182.95|8182.95|8164.47|8164.47|8182.95|8182.95|8164.13|8164.13|0
1623831900000|2021-06-16 08:25:00|8160.34|8160.34|8148.21|8148.21|8161.28|8161.28|8147.98|8147.98|0
1623832200000|2021-06-16 08:30:00|8147.58|8147.58|8148.02|8148.02|8149.98|8149.98|8141.76|8141.76|0
1623832500000|2021-06-16 08:35:00|8149.27|8149.27|8151.01|8151.01|8151.01|8151.01|8145.53|8145.53|0
1623832800000|2021-06-16 08:40:00|8151.63|8151.63|8151.22|8151.22|8152.37|8152.37|8151.22|8151.22|0
1623833100000|2021-06-16 08:45:00|8151.1|8151.1|8154.7|8154.7|8156.38|8156.38|8149.66|8149.66|0
1623833400000|2021-06-16 08:50:00|8154.47|8154.47|8169.48|8169.48|8169.83|8169.83|8154.47|8154.47|0
1623833700000|2021-06-16 08:55:00|8169.9|8169.9|8171.73|8171.73|8171.73|8171.73|8169.9|8169.9|0
1623834000000|2021-06-16 09:00:00|8172.41|8172.41|8179.7|8179.7|8185.85|8185.85|8172.41|8172.41|0
1623834300000|2021-06-16 09:05:00|8180.12|8180.12|8175.27|8175.27|8180.95|8180.95|8172.51|8172.51|0
1623834600000|2021-06-16 09:10:00|8175.04|8175.04|8174.11|8174.11|8175.04|8175.04|8173.16|8173.16|0
1623834900000|2021-06-16 09:15:00|8173.28|8173.28|8168.67|8168.67|8174.18|8174.18|8168.67|8168.67|0
1623835200000|2021-06-16 09:20:00|8168.25|8168.25|8169.3|8169.3|8171.97|8171.97|8165.01|8165.01|0
1623835500000|2021-06-16 09:25:00|8168.26|8168.26|8157.67|8157.67|8168.26|8168.26|8157.67|8157.67|0
1623835800000|2021-06-16 09:30:00|8157.9|8157.9|8164.94|8164.94|8164.94|8164.94|8157.9|8157.9|0
1623836100000|2021-06-16 09:35:00|8165.57|8165.57|8174.27|8174.27|8178.44|8178.44|8165.57|8165.57|0
1623836400000|2021-06-16 09:40:00|8173.65|8173.65|8172.16|8172.16|8176.9|8176.9|8172.16|8172.16|0
1623836700000|2021-06-16 09:45:00|8172.1|8172.1|8170.61|8170.61|8172.27|8172.27|8169.78|8169.78|0
1623837000000|2021-06-16 09:50:00|8170.19|8170.19|8172.2|8172.2|8172.2|8172.2|8170.19|8170.19|0
1623837300000|2021-06-16 09:55:00|8171.57|8171.57|8167.39|8167.39|8171.57|8171.57|8167.39|8167.39|0
1623837600000|2021-06-16 10:00:00|8167.27|8167.27|8174.45|8174.45|8174.45|8174.45|8164.93|8164.93|0
1623837900000|2021-06-16 10:05:00|8174.22|8174.22|8175.98|8175.98|8177.36|8177.36|8174.22|8174.22|0
1623838200000|2021-06-16 10:10:00|8176.09|8176.09|8174.31|8174.31|8178.22|8178.22|8174.31|8174.31|0
1623838500000|2021-06-16 10:15:00|8173.68|8173.68|8169.37|8169.37|8174.53|8174.53|8169.37|8169.37|0
1623838800000|2021-06-16 10:20:00|8169.49|8169.49|8166.07|8166.07|8173.62|8173.62|8165.44|8165.44|0
1623839100000|2021-06-16 10:25:00|8166.7|8166.7|8169.9|8169.9|8169.9|8169.9|8163.94|8163.94|0
1623839400000|2021-06-16 10:30:00|8169.28|8169.28|8176.6|8176.6|8176.6|8176.6|8168.65|8168.65|0
1623839700000|2021-06-16 10:35:00|8175.97|8175.97|8171.42|8171.42|8175.97|8175.97|8170.7|8170.7|0
1623840000000|2021-06-16 10:40:00|8170.05|8170.05|8169.38|8169.38|8170.05|8170.05|8168.55|8168.55|0
1623840300000|2021-06-16 10:45:00|8169.44|8169.44|8165.3|8165.3|8170.17|8170.17|8165.3|8165.3|0
1623840600000|2021-06-16 10:50:00|8165.93|8165.93|8162.16|8162.16|8165.93|8165.93|8162.16|8162.16|0
1623840900000|2021-06-16 10:55:00|8162.1|8162.1|8151.69|8151.69|8162.1|8162.1|8151.69|8151.69|0
1623841200000|2021-06-16 11:00:00|8151.74|8151.74|8148.61|8148.61|8151.86|8151.86|8147.36|8147.36|0
1623841500000|2021-06-16 11:05:00|8145.86|8145.86|8144.81|8144.81|8146.18|8146.18|8142.06|8142.06|0
1623841800000|2021-06-16 11:10:00|8144.18|8144.18|8139.07|8139.07|8144.18|8144.18|8139.07|8139.07|0
1623842100000|2021-06-16 11:15:00|8137.82|8137.82|8143.69|8143.69|8143.69|8143.69|8137.82|8137.82|0
1623842400000|2021-06-16 11:20:00|8144.11|8144.11|8147.69|8147.69|8148.52|8148.52|8143.69|8143.69|0
1623842700000|2021-06-16 11:25:00|8149.07|8149.07|8147.24|8147.24|8154.46|8154.46|8146.53|8146.53|0
1623843000000|2021-06-16 11:30:00|8146.83|8146.83|8146.83|8146.83|8146.83|8146.83|8146.83|8146.83|0
1623843300000|2021-06-16 11:35:00|8146.77|8146.77|8147.69|8147.69|8147.69|8147.69|8145.82|8145.82|0
1623843600000|2021-06-16 11:40:00|8147.27|8147.27|8148.12|8148.12|8149.29|8149.29|8147.27|8147.27|0
1623843900000|2021-06-16 11:45:00|8148.75|8148.75|8152.8|8152.8|8152.86|8152.86|8148.75|8148.75|0
1623844200000|2021-06-16 11:50:00|8154.18|8154.18|8157.93|8157.93|8158.18|8158.18|8154.18|8154.18|0
1623844500000|2021-06-16 11:55:00|8159.31|8159.31|8160.72|8160.72|8161|8161|8159.01|8159.01|0
1623844800000|2021-06-16 12:00:00|8160.6|8160.6|8152.86|8152.86|8160.6|8160.6|8152.45|8152.45|0
1623845100000|2021-06-16 12:05:00|8152.75|8152.75|8149.45|8149.45|8153.59|8153.59|8148.83|8148.83|0
1623845400000|2021-06-16 12:10:00|8150.83|8150.83|8153.34|8153.34|8154.69|8154.69|8149.15|8149.15|0
1623845700000|2021-06-16 12:15:00|8153.45|8153.45|8151.92|8151.92|8153.45|8153.45|8149.32|8149.32|0
1623846000000|2021-06-16 12:20:00|8151.98|8151.98|8162.33|8162.33|8162.33|8162.33|8151.98|8151.98|0
1623846300000|2021-06-16 12:25:00|8162.74|8162.74|8157.85|8157.85|8162.74|8162.74|8157.85|8157.85|0
1623846600000|2021-06-16 12:30:00|8157.91|8157.91|8168.7|8168.7|8168.7|8168.7|8157.91|8157.91|0
1623846900000|2021-06-16 12:35:00|8168.76|8168.76|8168.31|8168.31|8169.22|8169.22|8165.95|8165.95|0
1623847200000|2021-06-16 12:40:00|8166.93|8166.93|8167.61|8167.61|8167.61|8167.61|8161.47|8161.47|0
1623847500000|2021-06-16 12:45:00|8167.73|8167.73|8159.51|8159.51|8167.73|8167.73|8159.51|8159.51|0
1623847800000|2021-06-16 12:50:00|8156.75|8156.75|8156.09|8156.09|8157.6|8157.6|8154.73|8154.73|0
1623848100000|2021-06-16 12:55:00|8156.15|8156.15|8156.68|8156.68|8157.24|8157.24|8152.82|8152.82|0
1623848400000|2021-06-16 13:00:00|8158.06|8158.06|8158.84|8158.84|8159.44|8159.44|8153.57|8153.57|0
1623848700000|2021-06-16 13:05:00|8160.22|8160.22|8164.79|8164.79|8164.79|8164.79|8160.22|8160.22|0
1623849000000|2021-06-16 13:10:00|8165.41|8165.41|8171.38|8171.38|8171.79|8171.79|8165.41|8165.41|0
1623849300000|2021-06-16 13:15:00|8171.43|8171.43|8174|8174|8174|8174|8171.43|8171.43|0
1623849600000|2021-06-16 13:20:00|8174.41|8174.41|8184.71|8184.71|8184.71|8184.71|8174.41|8174.41|0
1623849900000|2021-06-16 13:25:00|8185.34|8185.34|8185.05|8185.05|8185.86|8185.86|8180.88|8180.88|0
1623850200000|2021-06-16 13:30:00|8186.43|8186.43|8190.93|8190.93|8190.93|8190.93|8179.36|8179.36|0
1623850500000|2021-06-16 13:35:00|8191.56|8191.56|8180.67|8180.67|8193.15|8193.15|8179.63|8179.63|0
1623850800000|2021-06-16 13:40:00|8180.05|8180.05|8174.5|8174.5|8182.52|8182.52|8173.13|8173.13|0
1623851100000|2021-06-16 13:45:00|8173.25|8173.25|8177.75|8177.75|8178.11|8178.11|8170.08|8170.08|0
1623851400000|2021-06-16 13:50:00|8176.93|8176.93|8175.03|8175.03|8176.93|8176.93|8168.66|8168.66|0
1623851700000|2021-06-16 13:55:00|8174.4|8174.4|8195.77|8195.77|8200.53|8200.53|8174.4|8174.4|0
1623852000000|2021-06-16 14:00:00|8197.15|8197.15|8179.14|8179.14|8197.15|8197.15|8177.79|8177.79|0
1623852300000|2021-06-16 14:05:00|8177.76|8177.76|8172.58|8172.58|8178.68|8178.68|8172.58|8172.58|0
1623852600000|2021-06-16 14:10:00|8172.16|8172.16|8175.27|8175.27|8178.99|8178.99|8171.22|8171.22|0
1623852900000|2021-06-16 14:15:00|8174.86|8174.86|8174.35|8174.35|8176.14|8176.14|8173.82|8173.82|0
1623853200000|2021-06-16 14:20:00|8173.93|8173.93|8165.01|8165.01|8173.93|8173.93|8165.01|8165.01|0
1623853500000|2021-06-16 14:25:00|8164.9|8164.9|8169.94|8169.94|8171.94|8171.94|8161.22|8161.22|0
1623853800000|2021-06-16 14:30:00|8170.17|8170.17|8178.3|8178.3|8180.65|8180.65|8170.17|8170.17|0
1623854100000|2021-06-16 14:35:00|8178.36|8178.36|8183.24|8183.24|8183.24|8183.24|8178|8178|0
1623854400000|2021-06-16 14:40:00|8183.19|8183.19|8189.26|8189.26|8195.93|8195.93|8183.19|8183.19|0
1623854700000|2021-06-16 14:45:00|8189.32|8189.32|8190.62|8190.62|8191.36|8191.36|8187.01|8187.01|0
1623855000000|2021-06-16 14:50:00|8191.25|8191.25|8182.93|8182.93|8192.63|8192.63|8179.88|8179.88|0
1623855300000|2021-06-16 14:55:00|8183.35|8183.35|8183.87|8183.87|8185.3|8185.3|8181.15|8181.15|0
1623855600000|2021-06-16 15:00:00|8184.03|8184.03|8195.06|8195.06|8195.74|8195.74|8184.03|8184.03|0
1623855900000|2021-06-16 15:05:00|8194.44|8194.44|8194.08|8194.08|8199.63|8199.63|8194.08|8194.08|0
1623856200000|2021-06-16 15:10:00|8194.5|8194.5|8194.97|8194.97|8195.16|8195.16|8192.32|8192.32|0
1623856500000|2021-06-16 15:15:00|8193.59|8193.59|8196.3|8196.3|8196.72|8196.72|8191.66|8191.66|0
1623856800000|2021-06-16 15:20:00|8195.68|8195.68|8186.56|8186.56|8195.73|8195.73|8185.48|8185.48|0
1623857100000|2021-06-16 15:25:00|8185.94|8185.94|8182.92|8182.92|8186.39|8186.39|8178.7|8178.7|0
1623914100000|2021-06-17 07:15:00|8155.45|8155.45|8148.98|8148.98|8159.08|8159.08|8145.41|8145.41|0
1623914400000|2021-06-17 07:20:00|8149.1|8149.1|8154.88|8154.88|8154.88|8154.88|8141.33|8141.33|0
1623914700000|2021-06-17 07:25:00|8154.65|8154.65|8155.2|8155.2|8160.91|8160.91|8154.65|8154.65|0
1623915000000|2021-06-17 07:30:00|8154.57|8154.57|8166.55|8166.55|8166.55|8166.55|8150.92|8150.92|0
1623915300000|2021-06-17 07:35:00|8166.43|8166.43|8176.89|8176.89|8176.89|8176.89|8166.43|8166.43|0
1623915600000|2021-06-17 07:40:00|8176.26|8176.26|8168.72|8168.72|8176.68|8176.68|8168.6|8168.6|0
1623915900000|2021-06-17 07:45:00|8168.83|8168.83|8183.88|8183.88|8185.03|8185.03|8168.83|8168.83|0
1623916200000|2021-06-17 07:50:00|8185.26|8185.26|8180.52|8180.52|8188.02|8188.02|8180.47|8180.47|0
1623916500000|2021-06-17 07:55:00|8179.15|8179.15|8185.8|8185.8|8192.9|8192.9|8179.15|8179.15|0
1623916800000|2021-06-17 08:00:00|8185.74|8185.74|8189.55|8189.55|8190.52|8190.52|8184.84|8184.84|0
1623917100000|2021-06-17 08:05:00|8188.92|8188.92|8176.23|8176.23|8188.92|8188.92|8176.23|8176.23|0
1623917400000|2021-06-17 08:10:00|8175.82|8175.82|8165.72|8165.72|8175.82|8175.82|8165.72|8165.72|0
1623917700000|2021-06-17 08:15:00|8165.31|8165.31|8148.15|8148.15|8165.31|8165.31|8146.36|8146.36|0
1623918000000|2021-06-17 08:20:00|8146.77|8146.77|8150.75|8150.75|8150.98|8150.98|8142.45|8142.45|0
1623918300000|2021-06-17 08:25:00|8150.12|8150.12|8151.96|8151.96|8152.37|8152.37|8146.22|8146.22|0
1623918600000|2021-06-17 08:30:00|8152.37|8152.37|8161.62|8161.62|8165.42|8165.42|8152.37|8152.37|0
1623918900000|2021-06-17 08:35:00|8160.37|8160.37|8139.84|8139.84|8160.37|8160.37|8138.59|8138.59|0
1623919200000|2021-06-17 08:40:00|8140.26|8140.26|8140.98|8140.98|8141.26|8141.26|8134.17|8134.17|0
1623919500000|2021-06-17 08:45:00|8139.6|8139.6|8133.79|8133.79|8139.6|8139.6|8129.24|8129.24|0
1623919800000|2021-06-17 08:50:00|8132.41|8132.41|8130.79|8130.79|8135.31|8135.31|8130.79|8130.79|0
1623920100000|2021-06-17 08:55:00|8129.97|8129.97|8136.24|8136.24|8136.24|8136.24|8128.59|8128.59|0
1623920400000|2021-06-17 09:00:00|8135.61|8135.61|8148.26|8148.26|8148.68|8148.68|8135.61|8135.61|0
1623920700000|2021-06-17 09:05:00|8149.63|8149.63|8146.99|8146.99|8154.3|8154.3|8146.35|8146.35|0
1623921000000|2021-06-17 09:10:00|8145.61|8145.61|8140.7|8140.7|8145.61|8145.61|8139.43|8139.43|0
1623921300000|2021-06-17 09:15:00|8140.86|8140.86|8148.57|8148.57|8149.96|8149.96|8140.86|8140.86|0
1623921600000|2021-06-17 09:20:00|8149.95|8149.95|8144.93|8144.93|8150.18|8150.18|8143.91|8143.91|0
1623921900000|2021-06-17 09:25:00|8145.04|8145.04|8148.06|8148.06|8150.45|8150.45|8145.04|8145.04|0
1623922200000|2021-06-17 09:30:00|8147.43|8147.43|8142.88|8142.88|8147.84|8147.84|8142.35|8142.35|0
1623922500000|2021-06-17 09:35:00|8144.13|8144.13|8143.15|8143.15|8144.13|8144.13|8141.43|8141.43|0
1623922800000|2021-06-17 09:40:00|8143.26|8143.26|8138.91|8138.91|8143.26|8143.26|8137.53|8137.53|0
1623923100000|2021-06-17 09:45:00|8137.65|8137.65|8136.61|8136.61|8140.26|8140.26|8136.61|8136.61|0
1623923400000|2021-06-17 09:50:00|8135.23|8135.23|8130.3|8130.3|8135.23|8135.23|8128.81|8128.81|0
1623923700000|2021-06-17 09:55:00|8131.55|8131.55|8122.99|8122.99|8131.55|8131.55|8120.8|8120.8|0
1623924000000|2021-06-17 10:00:00|8122.57|8122.57|8121.53|8121.53|8123.98|8123.98|8121.53|8121.53|0
1623924300000|2021-06-17 10:05:00|8121.11|8121.11|8116.66|8116.66|8121.11|8121.11|8115.25|8115.25|0
1623924600000|2021-06-17 10:10:00|8117.92|8117.92|8119.87|8119.87|8121.71|8121.71|8117.92|8117.92|0
1623924900000|2021-06-17 10:15:00|8117.11|8117.11|8118.56|8118.56|8120.68|8120.68|8114.06|8114.06|0
1623925200000|2021-06-17 10:20:00|8117.18|8117.18|8123.34|8123.34|8123.34|8123.34|8117.12|8117.12|0
1623925500000|2021-06-17 10:25:00|8122.71|8122.71|8118.16|8118.16|8123.13|8123.13|8118.16|8118.16|0
1623925800000|2021-06-17 10:30:00|8117.54|8117.54|8111.04|8111.04|8117.54|8117.54|8111.04|8111.04|0
1623926100000|2021-06-17 10:35:00|8111.15|8111.15|8099.71|8099.71|8111.15|8111.15|8099.3|8099.3|0
1623926400000|2021-06-17 10:40:00|8101.09|8101.09|8113.2|8113.2|8113.2|8113.2|8101.09|8101.09|0
1623926700000|2021-06-17 10:45:00|8111.82|8111.82|8112.48|8112.48|8114.44|8114.44|8110.65|8110.65|0
1623927000000|2021-06-17 10:50:00|8111.1|8111.1|8105.25|8105.25|8111.1|8111.1|8103.04|8103.04|0
1623927300000|2021-06-17 10:55:00|8105.66|8105.66|8100.77|8100.77|8111.2|8111.2|8100.77|8100.77|0
1623927600000|2021-06-17 11:00:00|8102.15|8102.15|8105.5|8105.5|8107.71|8107.71|8100.77|8100.77|0
1623927900000|2021-06-17 11:05:00|8107.51|8107.51|8115.43|8115.43|8115.43|8115.43|8106.68|8106.68|0
1623928200000|2021-06-17 11:10:00|8116.81|8116.81|8117.53|8117.53|8120.28|8120.28|8116.81|8116.81|0
1623928500000|2021-06-17 11:15:00|8117.11|8117.11|8120.86|8120.86|8120.86|8120.86|8111.84|8111.84|0
1623928800000|2021-06-17 11:20:00|8120.97|8120.97|8129.36|8129.36|8129.36|8129.36|8120.97|8120.97|0
1623929100000|2021-06-17 11:25:00|8130.61|8130.61|8134.18|8134.18|8134.18|8134.18|8128.95|8128.95|0
1623929400000|2021-06-17 11:30:00|8133.55|8133.55|8134.25|8134.25|8135.29|8135.29|8132.18|8132.18|0
1623929700000|2021-06-17 11:35:00|8132.88|8132.88|8131.93|8131.93|8132.88|8132.88|8130.67|8130.67|0
1623930000000|2021-06-17 11:40:00|8130.56|8130.56|8117.56|8117.56|8130.67|8130.67|8117.56|8117.56|0
1623930300000|2021-06-17 11:45:00|8116.19|8116.19|8119.23|8119.23|8122.11|8122.11|8114.95|8114.95|0
1623930600000|2021-06-17 11:50:00|8118.4|8118.4|8118.57|8118.57|8118.57|8118.57|8113.94|8113.94|0
1623930900000|2021-06-17 11:55:00|8118.98|8118.98|8114.17|8114.17|8120.78|8120.78|8114.17|8114.17|0
1623931200000|2021-06-17 12:00:00|8114.8|8114.8|8118.53|8118.53|8120.39|8120.39|8114.17|8114.17|0
1623931500000|2021-06-17 12:05:00|8114.39|8114.39|8115.14|8115.14|8115.14|8115.14|8112.35|8112.35|0
1623931800000|2021-06-17 12:10:00|8113.77|8113.77|8107.73|8107.73|8114.45|8114.45|8106.9|8106.9|0
1623932100000|2021-06-17 12:15:00|8108.35|8108.35|8104.04|8104.04|8110.7|8110.7|8104.04|8104.04|0
1623932400000|2021-06-17 12:20:00|8103.92|8103.92|8094.65|8094.65|8105.41|8105.41|8094.65|8094.65|0
1623932700000|2021-06-17 12:25:00|8094.81|8094.81|8093.35|8093.35|8097.36|8097.36|8092.61|8092.61|0
1623933000000|2021-06-17 12:30:00|8093.77|8093.77|8100.16|8100.16|8100.57|8100.57|8093.77|8093.77|0
1623933300000|2021-06-17 12:35:00|8100.1|8100.1|8093.41|8093.41|8102.94|8102.94|8093.41|8093.41|0
1623933600000|2021-06-17 12:40:00|8093.82|8093.82|8099.41|8099.41|8099.41|8099.41|8093.82|8093.82|0
1623933900000|2021-06-17 12:45:00|8098.58|8098.58|8100.93|8100.93|8103.43|8103.43|8098.58|8098.58|0
1623934200000|2021-06-17 12:50:00|8099.55|8099.55|8099.02|8099.02|8099.55|8099.55|8097.64|8097.64|0
1623934500000|2021-06-17 12:55:00|8097.64|8097.64|8097.09|8097.09|8097.64|8097.64|8093.22|8093.22|0
1623934800000|2021-06-17 13:00:00|8098.47|8098.47|8107.52|8107.52|8107.52|8107.52|8098.47|8098.47|0
1623935100000|2021-06-17 13:05:00|8110.27|8110.27|8109.23|8109.23|8113.05|8113.05|8108.06|8108.06|0
1623935400000|2021-06-17 13:10:00|8109.18|8109.18|8113.41|8113.41|8114.79|8114.79|8109.18|8109.18|0
1623935700000|2021-06-17 13:15:00|8112.79|8112.79|8111.28|8111.28|8112.79|8112.79|8111|8111|0
1623936000000|2021-06-17 13:20:00|8112.66|8112.66|8106.05|8106.05|8115.19|8115.19|8106.05|8106.05|0
1623936300000|2021-06-17 13:25:00|8107.43|8107.43|8113.1|8113.1|8113.72|8113.72|8107.43|8107.43|0
1623936600000|2021-06-17 13:30:00|8115.85|8115.85|8124.46|8124.46|8127.09|8127.09|8115.85|8115.85|0
1623936900000|2021-06-17 13:35:00|8123.08|8123.08|8123.05|8123.05|8126.54|8126.54|8118.88|8118.88|0
1623937200000|2021-06-17 13:40:00|8123.47|8123.47|8123.66|8123.66|8126.49|8126.49|8119.55|8119.55|0
1623937500000|2021-06-17 13:45:00|8124.07|8124.07|8127.64|8127.64|8128.17|8128.17|8122.82|8122.82|0
1623937800000|2021-06-17 13:50:00|8127.22|8127.22|8128.47|8128.47|8128.55|8128.55|8124.38|8124.38|0
1623938100000|2021-06-17 13:55:00|8128.88|8128.88|8131.77|8131.77|8131.77|8131.77|8124.37|8124.37|0
1623938400000|2021-06-17 14:00:00|8131.82|8131.82|8129.08|8129.08|8138.04|8138.04|8128.4|8128.4|0
1623938700000|2021-06-17 14:05:00|8129.7|8129.7|8131.51|8131.51|8136.71|8136.71|8129.7|8129.7|0
1623939000000|2021-06-17 14:10:00|8130.89|8130.89|8125.27|8125.27|8130.89|8130.89|8124.56|8124.56|0
1623939300000|2021-06-17 14:15:00|8125.11|8125.11|8125.9|8125.9|8129.61|8129.61|8125.1|8125.1|0
1623939600000|2021-06-17 14:20:00|8125.67|8125.67|8134.28|8134.28|8134.28|8134.28|8119.14|8119.14|0
1623939900000|2021-06-17 14:25:00|8134.69|8134.69|8126.55|8126.55|8134.69|8134.69|8126.55|8126.55|0
1623940200000|2021-06-17 14:30:00|8126.96|8126.96|8126.41|8126.41|8129.72|8129.72|8122.92|8122.92|0
1623940500000|2021-06-17 14:35:00|8126.82|8126.82|8133.58|8133.58|8133.58|8133.58|8123.99|8123.99|0
1623940800000|2021-06-17 14:40:00|8134.2|8134.2|8135.72|8135.72|8143.93|8143.93|8132.41|8132.41|0
1623941100000|2021-06-17 14:45:00|8135.61|8135.61|8131.98|8131.98|8135.97|8135.97|8130.2|8130.2|0
1623941400000|2021-06-17 14:50:00|8131.57|8131.57|8127.23|8127.23|8131.57|8131.57|8121.56|8121.56|0
1623941700000|2021-06-17 14:55:00|8126.6|8126.6|8128.93|8128.93|8128.93|8128.93|8119.89|8119.89|0
1623942000000|2021-06-17 15:00:00|8128.52|8128.52|8116.98|8116.98|8128.52|8128.52|8116.15|8116.15|0
1623942300000|2021-06-17 15:05:00|8116.57|8116.57|8107.34|8107.34|8117.19|8117.19|8106.07|8106.07|0
1623942600000|2021-06-17 15:10:00|8108.72|8108.72|8105.28|8105.28|8110.1|8110.1|8105.28|8105.28|0
1623942900000|2021-06-17 15:15:00|8105.12|8105.12|8111.53|8111.53|8112.38|8112.38|8104.71|8104.71|0
1623943200000|2021-06-17 15:20:00|8110.9|8110.9|8103.16|8103.16|8110.9|8110.9|8100.41|8100.41|0
1623943500000|2021-06-17 15:25:00|8102.54|8102.54|8109.01|8109.01|8109.01|8109.01|8101.99|8101.99|0
1624000500000|2021-06-18 07:15:00|8074.87|8074.87|8053.46|8053.46|8074.87|8074.87|8047.87|8047.87|0
1624000800000|2021-06-18 07:20:00|8052.08|8052.08|8066.07|8066.07|8069.07|8069.07|8052.08|8052.08|0
1624001100000|2021-06-18 07:25:00|8067.45|8067.45|8041.61|8041.61|8068.27|8068.27|8036.78|8036.78|0
1624001400000|2021-06-18 07:30:00|8041.5|8041.5|8031.34|8031.34|8042.25|8042.25|8027.89|8027.89|0
1624001700000|2021-06-18 07:35:00|8030.71|8030.71|8038.69|8038.69|8041.74|8041.74|8028.09|8028.09|0
1624002000000|2021-06-18 07:40:00|8037.86|8037.86|8042.24|8042.24|8042.24|8042.24|8031.92|8031.92|0
1624002300000|2021-06-18 07:45:00|8040.86|8040.86|8033.23|8033.23|8040.86|8040.86|8031.65|8031.65|0
1624002600000|2021-06-18 07:50:00|8034.6|8034.6|8034.74|8034.74|8036.68|8036.68|8033.49|8033.49|0
1624002900000|2021-06-18 07:55:00|8035.36|8035.36|8026.77|8026.77|8038.61|8038.61|8024.9|8024.9|0
1624003200000|2021-06-18 08:00:00|8027.39|8027.39|8026.46|8026.46|8027.92|8027.92|8024.45|8024.45|0
1624003500000|2021-06-18 08:05:00|8025.84|8025.84|8029.27|8029.27|8029.27|8029.27|8025.41|8025.41|0
1624003800000|2021-06-18 08:10:00|8032.02|8032.02|8028.04|8028.04|8035.07|8035.07|8026.56|8026.56|0
1624004100000|2021-06-18 08:15:00|8026.66|8026.66|8029.53|8029.53|8033.35|8033.35|8026.55|8026.55|0
1624004400000|2021-06-18 08:20:00|8029.95|8029.95|8036.18|8036.18|8037.55|8037.55|8029.95|8029.95|0
1624004700000|2021-06-18 08:25:00|8034.8|8034.8|8031.77|8031.77|8038.13|8038.13|8029.01|8029.01|0
1624005000000|2021-06-18 08:30:00|8031.65|8031.65|8033.63|8033.63|8034.48|8034.48|8030.82|8030.82|0
1624005300000|2021-06-18 08:35:00|8034.25|8034.25|8043.11|8043.11|8045.61|8045.61|8034.25|8034.25|0
1624005600000|2021-06-18 08:40:00|8042.49|8042.49|8046.78|8046.78|8046.78|8046.78|8040.47|8040.47|0
1624005900000|2021-06-18 08:45:00|8045.96|8045.96|8042.51|8042.51|8045.96|8045.96|8035.72|8035.72|0
1624006200000|2021-06-18 08:50:00|8042.93|8042.93|8037.88|8037.88|8043.67|8043.67|8037.88|8037.88|0
1624006500000|2021-06-18 08:55:00|8039.25|8039.25|8039.27|8039.27|8041.69|8041.69|8038.72|8038.72|0
1624006800000|2021-06-18 09:00:00|8039.38|8039.38|8041.71|8041.71|8044.96|8044.96|8039.38|8039.38|0
1624007100000|2021-06-18 09:05:00|8040.33|8040.33|8040.52|8040.52|8045.2|8045.2|8036.92|8036.92|0
1624007700000|2021-06-18 09:15:00|8037.77|8037.77|8041.49|8041.49|8044.51|8044.51|8037.38|8037.38|0
1624008000000|2021-06-18 09:20:00|8041.07|8041.07|8036.67|8036.67|8041.07|8041.07|8035.42|8035.42|0
1624008300000|2021-06-18 09:25:00|8037.29|8037.29|8035.29|8035.29|8038.67|8038.67|8034.66|8034.66|0
1624008600000|2021-06-18 09:30:00|8034.66|8034.66|8034.01|8034.01|8035.41|8035.41|8033.61|8033.61|0
1624008900000|2021-06-18 09:35:00|8033.9|8033.9|8030.66|8030.66|8035.35|8035.35|8027.5|8027.5|0
1624009200000|2021-06-18 09:40:00|8032.04|8032.04|8040.53|8040.53|8040.53|8040.53|8031.82|8031.82|0
1624009500000|2021-06-18 09:45:00|8040.75|8040.75|8047.57|8047.57|8047.57|8047.57|8040.75|8040.75|0
1624009800000|2021-06-18 09:50:00|8045.68|8045.68|8040.29|8040.29|8052.68|8052.68|8019.23|8019.23|0
1624010100000|2021-06-18 09:55:00|8038.91|8038.91|8031.98|8031.98|8038.91|8038.91|8025.75|8025.75|0
1624010400000|2021-06-18 10:00:00|8033.96|8033.96|8002.34|8002.34|8034.37|8034.37|8002.34|8002.34|0
1624010700000|2021-06-18 10:05:00|8001.51|8001.51|8000.35|8000.35|8005.85|8005.85|8000.24|8000.24|0
1624011000000|2021-06-18 10:10:00|8000.24|8000.24|7980.81|7980.81|8000.24|8000.24|7978.18|7978.18|0
1624011300000|2021-06-18 10:15:00|7981.23|7981.23|7989.16|7989.16|7989.16|7989.16|7979.66|7979.66|0
1624011600000|2021-06-18 10:20:00|7990.54|7990.54|8001.94|8001.94|8001.94|8001.94|7987.37|7987.37|0
1624011900000|2021-06-18 10:25:00|8000.15|8000.15|8001.9|8001.9|8002.31|8002.31|7995.44|7995.44|0
1624012200000|2021-06-18 10:30:00|8002.36|8002.36|8002.19|8002.19|8003.86|8003.86|8001.21|8001.21|0
1624012500000|2021-06-18 10:35:00|8002.81|8002.81|8011.55|8011.55|8011.55|8011.55|8002.49|8002.49|0
1624012800000|2021-06-18 10:40:00|8012.18|8012.18|8001.79|8001.79|8012.18|8012.18|8000.93|8000.93|0
1624013100000|2021-06-18 10:45:00|8002.61|8002.61|7998.81|7998.81|8002.61|8002.61|7998.79|7998.79|0
1624013400000|2021-06-18 10:50:00|7994.67|7994.67|7982.83|7982.83|7995.09|7995.09|7982.83|7982.83|0
1624013700000|2021-06-18 10:55:00|7981.45|7981.45|7985.94|7985.94|7986.35|7986.35|7981.45|7981.45|0
1624014000000|2021-06-18 11:00:00|7984.56|7984.56|7979.93|7979.93|7987.4|7987.4|7979.3|7979.3|0
1624014300000|2021-06-18 11:05:00|7980.34|7980.34|7965.85|7965.85|7980.76|7980.76|7963.11|7963.11|0
1624014600000|2021-06-18 11:10:00|7963.57|7963.57|7968.08|7968.08|7968.93|7968.93|7960.95|7960.95|0
1624014900000|2021-06-18 11:15:00|7967.45|7967.45|7954.02|7954.02|7967.45|7967.45|7950|7950|0
1624015200000|2021-06-18 11:20:00|7953.39|7953.39|7956.18|7956.18|7956.18|7956.18|7947.04|7947.04|0
1624015500000|2021-06-18 11:25:00|7956.6|7956.6|7964.7|7964.7|7965.45|7965.45|7951.32|7951.32|0
1624015800000|2021-06-18 11:30:00|7963.32|7963.32|7960.29|7960.29|7965.09|7965.09|7959.88|7959.88|0
1624016100000|2021-06-18 11:35:00|7959.88|7959.88|7955.51|7955.51|7959.88|7959.88|7953.3|7953.3|0
1624016400000|2021-06-18 11:40:00|7956.14|7956.14|7951.8|7951.8|7958.34|7958.34|7949.05|7949.05|0
1624016700000|2021-06-18 11:45:00|7951.69|7951.69|7946.75|7946.75|7952.31|7952.31|7946.36|7946.36|0
1624017000000|2021-06-18 11:50:00|7945.38|7945.38|7945.46|7945.46|7948.05|7948.05|7938.68|7938.68|0
1624017300000|2021-06-18 11:55:00|7946.09|7946.09|7948.3|7948.3|7951.62|7951.62|7946.09|7946.09|0
1624017600000|2021-06-18 12:00:00|7946.64|7946.64|7924.23|7924.23|7946.64|7946.64|7919.58|7919.58|0
1624017900000|2021-06-18 12:05:00|7924.57|7924.57|7917.05|7917.05|7924.57|7924.57|7916.91|7916.91|0
1624018200000|2021-06-18 12:10:00|7916.63|7916.63|7916.08|7916.08|7923.35|7923.35|7912.7|7912.7|0
1624018500000|2021-06-18 12:15:00|7915.67|7915.67|7915.06|7915.06|7915.67|7915.67|7907.67|7907.67|0
1624018800000|2021-06-18 12:20:00|7915.69|7915.69|7924.67|7924.67|7926.52|7926.52|7914.48|7914.48|0
1624019100000|2021-06-18 12:25:00|7924.56|7924.56|7939.35|7939.35|7941.44|7941.44|7922.79|7922.79|0
1624019400000|2021-06-18 12:30:00|7938.93|7938.93|7948.5|7948.5|7951.26|7951.26|7933.72|7933.72|0
1624019700000|2021-06-18 12:35:00|7948.09|7948.09|7931.88|7931.88|7948.09|7948.09|7930.37|7930.37|0
1624020000000|2021-06-18 12:40:00|7932.51|7932.51|7941.71|7941.71|7942.34|7942.34|7930.35|7930.35|0
1624020300000|2021-06-18 12:45:00|7942.13|7942.13|7943.63|7943.63|7952.68|7952.68|7942.13|7942.13|0
1624020600000|2021-06-18 12:50:00|7944.89|7944.89|7950.21|7950.21|7950.21|7950.21|7941.98|7941.98|0
1624020900000|2021-06-18 12:55:00|7951.59|7951.59|7944.83|7944.83|7952.22|7952.22|7940.2|7940.2|0
1624021200000|2021-06-18 13:00:00|7946.21|7946.21|7936.09|7936.09|7948.21|7948.21|7935.05|7935.05|0
1624021500000|2021-06-18 13:05:00|7937.46|7937.46|7936.68|7936.68|7939.53|7939.53|7932.64|7932.64|0
1624021800000|2021-06-18 13:10:00|7935.22|7935.22|7927.83|7927.83|7935.22|7935.22|7927.21|7927.21|0
1624022100000|2021-06-18 13:15:00|7928.66|7928.66|7929.02|7929.02|7931.19|7931.19|7927.17|7927.17|0
1624022400000|2021-06-18 13:20:00|7929.65|7929.65|7928.7|7928.7|7934.82|7934.82|7925.45|7925.45|0
1624022700000|2021-06-18 13:25:00|7930.08|7930.08|7913.48|7913.48|7930.08|7930.08|7913.48|7913.48|0
1624023000000|2021-06-18 13:30:00|7910.72|7910.72|7917.73|7917.73|7946.75|7946.75|7897.81|7897.81|0
1624023300000|2021-06-18 13:35:00|7916.35|7916.35|7915.91|7915.91|7921.75|7921.75|7910.92|7910.92|0
1624023600000|2021-06-18 13:40:00|7915.5|7915.5|7914.7|7914.7|7918.06|7918.06|7911.7|7911.7|0
1624023900000|2021-06-18 13:45:00|7914.08|7914.08|7912.57|7912.57|7914.08|7914.08|7899.31|7899.31|0
1624024200000|2021-06-18 13:50:00|7912.99|7912.99|7902.18|7902.18|7912.99|7912.99|7900.12|7900.12|0
1624024500000|2021-06-18 13:55:00|7902.13|7902.13|7908.02|7908.02|7908.14|7908.14|7897.8|7897.8|0
1624024800000|2021-06-18 14:00:00|7909.4|7909.4|7912.28|7912.28|7930.56|7930.56|7909.4|7909.4|0
1624025100000|2021-06-18 14:05:00|7912.91|7912.91|7906.57|7906.57|7912.91|7912.91|7903.93|7903.93|0
1624025400000|2021-06-18 14:10:00|7906.98|7906.98|7886.23|7886.23|7907.21|7907.21|7886.23|7886.23|0
1624025700000|2021-06-18 14:15:00|7886.35|7886.35|7873.88|7873.88|7888.44|7888.44|7871.15|7871.15|0
1624026000000|2021-06-18 14:20:00|7872.01|7872.01|7878.51|7878.51|7880.3|7880.3|7862.91|7862.91|0
1624026300000|2021-06-18 14:25:00|7878.62|7878.62|7872.31|7872.31|7884.14|7884.14|7872.31|7872.31|0
1624026600000|2021-06-18 14:30:00|7870.85|7870.85|7878.11|7878.11|7882.82|7882.82|7866.53|7866.53|0
1624026900000|2021-06-18 14:35:00|7878|7878|7871.1|7871.1|7880.11|7880.11|7865.83|7865.83|0
1624027200000|2021-06-18 14:40:00|7868.34|7868.34|7872.85|7872.85|7872.85|7872.85|7860.32|7860.32|0
1624027500000|2021-06-18 14:45:00|7873.47|7873.47|7891.41|7891.41|7893.42|7893.42|7873.47|7873.47|0
1624027800000|2021-06-18 14:50:00|7891|7891|7888.58|7888.58|7893|7893|7886.27|7886.27|0
1624028100000|2021-06-18 14:55:00|7888.63|7888.63|7906.8|7906.8|7906.8|7906.8|7888.51|7888.51|0
1624028400000|2021-06-18 15:00:00|7904.59|7904.59|7908.29|7908.29|7910.5|7910.5|7901.71|7901.71|0
1624028700000|2021-06-18 15:05:00|7909.54|7909.54|7909.31|7909.31|7910.15|7910.15|7907.31|7907.31|0
1624029000000|2021-06-18 15:10:00|7908.69|7908.69|7914.17|7914.17|7915.66|7915.66|7908.69|7908.69|0
1624029300000|2021-06-18 15:15:00|7914.06|7914.06|7911.52|7911.52|7914.06|7914.06|7906.62|7906.62|0
1624029600000|2021-06-18 15:20:00|7910.14|7910.14|7899.15|7899.15|7910.14|7910.14|7899.15|7899.15|0
1624029900000|2021-06-18 15:25:00|7898.52|7898.52|7879.52|7879.52|7898.52|7898.52|7879.52|7879.52|0
1624259700000|2021-06-21 07:15:00|7774.41|7774.41|7809.8|7809.8|7809.89|7809.89|7774.41|7774.41|0
1624260000000|2021-06-21 07:20:00|7810.42|7810.42|7822.26|7822.26|7825.17|7825.17|7807.88|7807.88|0
1624260300000|2021-06-21 07:25:00|7821.01|7821.01|7818.51|7818.51|7821.19|7821.19|7809.65|7809.65|0
1624260600000|2021-06-21 07:30:00|7817.13|7817.13|7831.71|7831.71|7833.78|7833.78|7813.34|7813.34|0
1624260900000|2021-06-21 07:35:00|7832.54|7832.54|7853.2|7853.2|7853.5|7853.5|7832.54|7832.54|0
1624261200000|2021-06-21 07:40:00|7851.82|7851.82|7857.51|7857.51|7857.58|7857.58|7846.54|7846.54|0
1624261500000|2021-06-21 07:45:00|7856.89|7856.89|7897.07|7897.07|7898.45|7898.45|7856.89|7856.89|0
1624261800000|2021-06-21 07:50:00|7897.69|7897.69|7897.62|7897.62|7909.06|7909.06|7893.55|7893.55|0
1624262100000|2021-06-21 07:55:00|7896.79|7896.79|7884.75|7884.75|7898.1|7898.1|7881.7|7881.7|0
1624262400000|2021-06-21 08:00:00|7883.93|7883.93|7859.83|7859.83|7883.93|7883.93|7859.83|7859.83|0
1624262700000|2021-06-21 08:05:00|7859.41|7859.41|7848.68|7848.68|7860.79|7860.79|7848.68|7848.68|0
1624263000000|2021-06-21 08:10:00|7850.06|7850.06|7850.19|7850.19|7852.26|7852.26|7843.47|7843.47|0
1624263300000|2021-06-21 08:15:00|7850.02|7850.02|7862.09|7862.09|7863.93|7863.93|7850.02|7850.02|0
1624263600000|2021-06-21 08:20:00|7861.67|7861.67|7862.51|7862.51|7867.83|7867.83|7860.48|7860.48|0
1624263900000|2021-06-21 08:25:00|7863.13|7863.13|7858.09|7858.09|7865.75|7865.75|7858.09|7858.09|0
1624264200000|2021-06-21 08:30:00|7858.5|7858.5|7865.64|7865.64|7868.34|7868.34|7858.5|7858.5|0
1624264500000|2021-06-21 08:35:00|7867.43|7867.43|7861.8|7861.8|7869.73|7869.73|7859.12|7859.12|0
1624264800000|2021-06-21 08:40:00|7861.57|7861.57|7857.8|7857.8|7867.7|7867.7|7857.8|7857.8|0
1624265100000|2021-06-21 08:45:00|7854.85|7854.85|7861.65|7861.65|7861.65|7861.65|7854.23|7854.23|0
1624265400000|2021-06-21 08:50:00|7862.07|7862.07|7862.31|7862.31|7867.94|7867.94|7861.56|7861.56|0
1624265700000|2021-06-21 08:55:00|7862.94|7862.94|7867.15|7867.15|7868.93|7868.93|7862.88|7862.88|0
1624266000000|2021-06-21 09:00:00|7866.53|7866.53|7870.6|7870.6|7870.6|7870.6|7865.44|7865.44|0
1624266300000|2021-06-21 09:05:00|7872.6|7872.6|7881.69|7881.69|7881.69|7881.69|7872.6|7872.6|0
1624266600000|2021-06-21 09:10:00|7882.31|7882.31|7888.79|7888.79|7891.9|7891.9|7881.69|7881.69|0
1624266900000|2021-06-21 09:15:00|7887.41|7887.41|7890.41|7890.41|7890.41|7890.41|7883.68|7883.68|0
1624267200000|2021-06-21 09:20:00|7890.29|7890.29|7892.06|7892.06|7895.32|7895.32|7889.94|7889.94|0
1624267500000|2021-06-21 09:25:00|7893.3|7893.3|7895.73|7895.73|7898.12|7898.12|7893.3|7893.3|0
1624267800000|2021-06-21 09:30:00|7895.11|7895.11|7895.15|7895.15|7903.43|7903.43|7893.32|7893.32|0
1624268100000|2021-06-21 09:35:00|7895.03|7895.03|7896.88|7896.88|7901.31|7901.31|7892.86|7892.86|0
1624268400000|2021-06-21 09:40:00|7898.26|7898.26|7910.63|7910.63|7910.63|7910.63|7897.81|7897.81|0
1624268700000|2021-06-21 09:45:00|7911.04|7911.04|7908.51|7908.51|7913.87|7913.87|7906.9|7906.9|0
1624269000000|2021-06-21 09:50:00|7907.14|7907.14|7903.86|7903.86|7914.97|7914.97|7903.86|7903.86|0
1624269300000|2021-06-21 09:55:00|7905.24|7905.24|7903.9|7903.9|7907.76|7907.76|7903.86|7903.86|0
1624269600000|2021-06-21 10:00:00|7906.66|7906.66|7907.41|7907.41|7913.38|7913.38|7906.26|7906.26|0
1624269900000|2021-06-21 10:05:00|7906.59|7906.59|7887.49|7887.49|7906.59|7906.59|7887.49|7887.49|0
1624270200000|2021-06-21 10:10:00|7887.08|7887.08|7888.04|7888.04|7890.92|7890.92|7884.71|7884.71|0
1624270500000|2021-06-21 10:15:00|7889.42|7889.42|7888.14|7888.14|7892.45|7892.45|7888.14|7888.14|0
1624270800000|2021-06-21 10:20:00|7889.52|7889.52|7892.34|7892.34|7893.25|7893.25|7885.67|7885.67|0
1624271100000|2021-06-21 10:25:00|7892.96|7892.96|7887.32|7887.32|7895.84|7895.84|7887.32|7887.32|0
1624271400000|2021-06-21 10:30:00|7888.7|7888.7|7891.03|7891.03|7892.91|7892.91|7888.7|7888.7|0
1624271700000|2021-06-21 10:35:00|7892.41|7892.41|7891.42|7891.42|7896.94|7896.94|7891.42|7891.42|0
1624272000000|2021-06-21 10:40:00|7890.8|7890.8|7901.5|7901.5|7902.12|7902.12|7889.09|7889.09|0
1624272300000|2021-06-21 10:45:00|7900.12|7900.12|7895.02|7895.02|7900.12|7900.12|7892.41|7892.41|0
1624272600000|2021-06-21 10:50:00|7896.4|7896.4|7900.04|7900.04|7900.04|7900.04|7896.4|7896.4|0
1624272900000|2021-06-21 10:55:00|7900.66|7900.66|7892.19|7892.19|7903.08|7903.08|7892.19|7892.19|0
1624273200000|2021-06-21 11:00:00|7889.44|7889.44|7895.35|7895.35|7896.73|7896.73|7885.07|7885.07|0
1624273500000|2021-06-21 11:05:00|7899.35|7899.35|7894.32|7894.32|7901.97|7901.97|7893.9|7893.9|0
1624273800000|2021-06-21 11:10:00|7892.94|7892.94|7879.5|7879.5|7892.94|7892.94|7879.09|7879.09|0
1624274100000|2021-06-21 11:15:00|7880.88|7880.88|7871.24|7871.24|7883.41|7883.41|7871.24|7871.24|0
1624274400000|2021-06-21 11:20:00|7871.12|7871.12|7866.34|7866.34|7871.95|7871.95|7860.71|7860.71|0
1624274700000|2021-06-21 11:25:00|7864.96|7864.96|7862.8|7862.8|7864.96|7864.96|7859.05|7859.05|0
1624275000000|2021-06-21 11:30:00|7862.38|7862.38|7857.1|7857.1|7862.84|7862.84|7857.1|7857.1|0
1624275300000|2021-06-21 11:35:00|7857.05|7857.05|7854.22|7854.22|7859.99|7859.99|7852.72|7852.72|0
1624275600000|2021-06-21 11:40:00|7853.59|7853.59|7847.31|7847.31|7854.84|7854.84|7847.31|7847.31|0
1624275900000|2021-06-21 11:45:00|7845.94|7845.94|7852.3|7852.3|7859.41|7859.41|7844.15|7844.15|0
1624276200000|2021-06-21 11:50:00|7852.18|7852.18|7857.8|7857.8|7860.27|7860.27|7849.86|7849.86|0
1624276500000|2021-06-21 11:55:00|7858.04|7858.04|7866.09|7866.09|7870.58|7870.58|7858.04|7858.04|0
1624276800000|2021-06-21 12:00:00|7865.46|7865.46|7878.83|7878.83|7878.83|7878.83|7865.35|7865.35|0
1624277100000|2021-06-21 12:05:00|7879.66|7879.66|7883.57|7883.57|7886.39|7886.39|7879.66|7879.66|0
1624277400000|2021-06-21 12:10:00|7885.36|7885.36|7888.67|7888.67|7892.35|7892.35|7885.36|7885.36|0
1624277700000|2021-06-21 12:15:00|7889.09|7889.09|7891.47|7891.47|7895.56|7895.56|7889.09|7889.09|0
1624278000000|2021-06-21 12:20:00|7894.22|7894.22|7899.71|7899.71|7899.71|7899.71|7891.18|7891.18|0
1624278300000|2021-06-21 12:25:00|7901.16|7901.16|7895.39|7895.39|7904.52|7904.52|7895.39|7895.39|0
1624278600000|2021-06-21 12:30:00|7894.97|7894.97|7897.82|7897.82|7901.95|7901.95|7893.67|7893.67|0
1624278900000|2021-06-21 12:35:00|7899.2|7899.2|7899.17|7899.17|7904.14|7904.14|7899.17|7899.17|0
1624279200000|2021-06-21 12:40:00|7899.07|7899.07|7896.83|7896.83|7899.07|7899.07|7891.82|7891.82|0
1624279500000|2021-06-21 12:45:00|7896.47|7896.47|7898.03|7898.03|7898.03|7898.03|7896.01|7896.01|0
1624279800000|2021-06-21 12:50:00|7897.91|7897.91|7905.64|7905.64|7905.64|7905.64|7897.91|7897.91|0
1624280100000|2021-06-21 12:55:00|7905.23|7905.23|7905.1|7905.1|7907.01|7907.01|7904.61|7904.61|0
1624280400000|2021-06-21 13:00:00|7901.65|7901.65|7901.01|7901.01|7903.08|7903.08|7899.29|7899.29|0
1624280700000|2021-06-21 13:05:00|7902.39|7902.39|7890.02|7890.02|7902.39|7902.39|7890.02|7890.02|0
1624281000000|2021-06-21 13:10:00|7889.4|7889.4|7890.37|7890.37|7893.15|7893.15|7886.61|7886.61|0
1624281300000|2021-06-21 13:15:00|7892.57|7892.57|7885.56|7885.56|7892.99|7892.99|7884.3|7884.3|0
1624281600000|2021-06-21 13:20:00|7886.03|7886.03|7881.55|7881.55|7890.97|7890.97|7881.55|7881.55|0
1624281900000|2021-06-21 13:25:00|7881.49|7881.49|7886.7|7886.7|7888.08|7888.08|7880.04|7880.04|0
1624282200000|2021-06-21 13:30:00|7886.08|7886.08|7877.44|7877.44|7893.42|7893.42|7868.71|7868.71|0
1624282500000|2021-06-21 13:35:00|7878.81|7878.81|7893.75|7893.75|7897.75|7897.75|7876.72|7876.72|0
1624282800000|2021-06-21 13:40:00|7893.34|7893.34|7893.84|7893.84|7904.06|7904.06|7893.34|7893.34|0
1624283100000|2021-06-21 13:45:00|7893.22|7893.22|7893.65|7893.65|7894.91|7894.91|7887.84|7887.84|0
1624283400000|2021-06-21 13:50:00|7892.27|7892.27|7897.48|7897.48|7898.86|7898.86|7892.27|7892.27|0
1624283700000|2021-06-21 13:55:00|7897.6|7897.6|7878.86|7878.86|7897.6|7897.6|7878.31|7878.31|0
1624284000000|2021-06-21 14:00:00|7880.24|7880.24|7900.33|7900.33|7900.33|7900.33|7880.24|7880.24|0
1624284300000|2021-06-21 14:05:00|7899.92|7899.92|7900.81|7900.81|7907.08|7907.08|7899.32|7899.32|0
1624284600000|2021-06-21 14:10:00|7902.19|7902.19|7905.77|7905.77|7906.19|7906.19|7900.19|7900.19|0
1624284900000|2021-06-21 14:15:00|7907.98|7907.98|7908.63|7908.63|7915.28|7915.28|7907.98|7907.98|0
1624285200000|2021-06-21 14:20:00|7909.26|7909.26|7918.36|7918.36|7918.78|7918.78|7907.94|7907.94|0
1624285500000|2021-06-21 14:25:00|7920.57|7920.57|7921.37|7921.37|7924.65|7924.65|7918.66|7918.66|0
1624285800000|2021-06-21 14:30:00|7921.79|7921.79|7921.23|7921.23|7925.83|7925.83|7918.21|7918.21|0
1624286100000|2021-06-21 14:35:00|7923.23|7923.23|7927.25|7927.25|7930.06|7930.06|7922.82|7922.82|0
1624286400000|2021-06-21 14:40:00|7925.87|7925.87|7935.72|7935.72|7942.25|7942.25|7924.49|7924.49|0
1624286700000|2021-06-21 14:45:00|7934.35|7934.35|7940.63|7940.63|7944.95|7944.95|7934.35|7934.35|0
1624287000000|2021-06-21 14:50:00|7940.22|7940.22|7937.31|7937.31|7940.22|7940.22|7936.58|7936.58|0
1624287300000|2021-06-21 14:55:00|7937.19|7937.19|7941.66|7941.66|7941.66|7941.66|7934.72|7934.72|0
1624287600000|2021-06-21 15:00:00|7943.03|7943.03|7933.9|7933.9|7943.9|7943.9|7932.65|7932.65|0
1624287900000|2021-06-21 15:05:00|7934.53|7934.53|7929.9|7929.9|7938.33|7938.33|7926.69|7926.69|0
1624288200000|2021-06-21 15:10:00|7931.35|7931.35|7921.68|7921.68|7931.58|7931.58|7921.01|7921.01|0
1624288500000|2021-06-21 15:15:00|7923.06|7923.06|7921.05|7921.05|7927.94|7927.94|7921.05|7921.05|0
1624288800000|2021-06-21 15:20:00|7922.43|7922.43|7928.27|7928.27|7929.79|7929.79|7922.43|7922.43|0
1624289100000|2021-06-21 15:25:00|7926.89|7926.89|7941.69|7941.69|7942.92|7942.92|7926.89|7926.89|0
1624346100000|2021-06-22 07:15:00|7977.28|7977.28|7979.05|7979.05|7981.34|7981.34|7962.37|7962.37|0
1624346400000|2021-06-22 07:20:00|7977.18|7977.18|7977.66|7977.66|7980.42|7980.42|7971.4|7971.4|0
1624346700000|2021-06-22 07:25:00|7980.29|7980.29|7973.26|7973.26|7980.29|7980.29|7972.62|7972.62|0
1624347000000|2021-06-22 07:30:00|7974|7974|7977.46|7977.46|7990.24|7990.24|7974|7974|0
1624347300000|2021-06-22 07:35:00|7976.83|7976.83|7980.97|7980.97|7982.21|7982.21|7976.83|7976.83|0
1624347600000|2021-06-22 07:40:00|7980.86|7980.86|7981.39|7981.39|7981.39|7981.39|7970.89|7970.89|0
1624347900000|2021-06-22 07:45:00|7980.98|7980.98|7974.94|7974.94|7980.98|7980.98|7971.16|7971.16|0
1624348200000|2021-06-22 07:50:00|7972.93|7972.93|7968.77|7968.77|7976.31|7976.31|7964.36|7964.36|0
1624348500000|2021-06-22 07:55:00|7969.19|7969.19|7960.36|7960.36|7969.6|7969.6|7960.36|7960.36|0
1624348800000|2021-06-22 08:00:00|7959.95|7959.95|7979.41|7979.41|7980.04|7980.04|7958.16|7958.16|0
1624349100000|2021-06-22 08:05:00|7978.16|7978.16|7979.35|7979.35|7990.56|7990.56|7978.16|7978.16|0
1624349400000|2021-06-22 08:10:00|7979.97|7979.97|7977.62|7977.62|7980.79|7980.79|7977.62|7977.62|0
1624349700000|2021-06-22 08:15:00|7974.45|7974.45|7973.27|7973.27|7976.03|7976.03|7970.66|7970.66|0
1624350000000|2021-06-22 08:20:00|7974.65|7974.65|7977.62|7977.62|7983.38|7983.38|7974.65|7974.65|0
1624350300000|2021-06-22 08:25:00|7976.37|7976.37|7969.54|7969.54|7976.37|7976.37|7969.54|7969.54|0
1624350600000|2021-06-22 08:30:00|7968.92|7968.92|7978.32|7978.32|7982.25|7982.25|7966.36|7966.36|0
1624350900000|2021-06-22 08:35:00|7979.7|7979.7|7972.34|7972.34|7980.04|7980.04|7972.34|7972.34|0
1624351200000|2021-06-22 08:40:00|7972.76|7972.76|7964.65|7964.65|7972.81|7972.81|7958.52|7958.52|0
1624351500000|2021-06-22 08:45:00|7966.03|7966.03|7976.47|7976.47|7976.87|7976.87|7959.64|7959.64|0
1624351800000|2021-06-22 08:50:00|7977.1|7977.1|7974.7|7974.7|7977.16|7977.16|7972.01|7972.01|0
1624352100000|2021-06-22 08:55:00|7975.11|7975.11|7970.84|7970.84|7975.11|7975.11|7964.5|7964.5|0
1624352400000|2021-06-22 09:00:00|7971.25|7971.25|7973.19|7973.19|7978.58|7978.58|7971.25|7971.25|0
1624352700000|2021-06-22 09:05:00|7973.3|7973.3|7972.43|7972.43|7976.61|7976.61|7971.81|7971.81|0
1624353000000|2021-06-22 09:10:00|7971.06|7971.06|7961.74|7961.74|7971.06|7971.06|7960.49|7960.49|0
1624353300000|2021-06-22 09:15:00|7961.11|7961.11|7945.98|7945.98|7961.11|7961.11|7945.98|7945.98|0
1624353600000|2021-06-22 09:20:00|7946.61|7946.61|7951.77|7951.77|7952.39|7952.39|7943.24|7943.24|0
1624353900000|2021-06-22 09:25:00|7952.01|7952.01|7951.01|7951.01|7952.39|7952.39|7947.02|7947.02|0
1624354200000|2021-06-22 09:30:00|7956.52|7956.52|7950.7|7950.7|7958.93|7958.93|7945.88|7945.88|0
1624354500000|2021-06-22 09:35:00|7950.94|7950.94|7945.15|7945.15|7950.94|7950.94|7944.53|7944.53|0
1624354800000|2021-06-22 09:40:00|7945.27|7945.27|7938.9|7938.9|7945.27|7945.27|7938.9|7938.9|0
1624355100000|2021-06-22 09:45:00|7937.53|7937.53|7933.1|7933.1|7937.53|7937.53|7932.42|7932.42|0
1624355400000|2021-06-22 09:50:00|7933.72|7933.72|7937.99|7937.99|7938.13|7938.13|7933.72|7933.72|0
1624355700000|2021-06-22 09:55:00|7937.88|7937.88|7933.9|7933.9|7939.2|7939.2|7933.9|7933.9|0
1624356000000|2021-06-22 10:00:00|7932.52|7932.52|7949.86|7949.86|7949.86|7949.86|7931.28|7931.28|0
1624356300000|2021-06-22 10:05:00|7948.49|7948.49|7954.37|7954.37|7954.37|7954.37|7947.66|7947.66|0
1624356600000|2021-06-22 10:10:00|7954.26|7954.26|7950.28|7950.28|7954.88|7954.88|7950.05|7950.05|0
1624356900000|2021-06-22 10:15:00|7949.66|7949.66|7941.51|7941.51|7949.66|7949.66|7941.51|7941.51|0
1624357200000|2021-06-22 10:20:00|7940.13|7940.13|7939.36|7939.36|7940.13|7940.13|7937.22|7937.22|0
1624357500000|2021-06-22 10:25:00|7939.59|7939.59|7948.05|7948.05|7948.05|7948.05|7938.07|7938.07|0
1624357800000|2021-06-22 10:30:00|7948.29|7948.29|7956.31|7956.31|7956.31|7956.31|7948.29|7948.29|0
1624358100000|2021-06-22 10:35:00|7956.43|7956.43|7954.02|7954.02|7956.84|7956.84|7952.64|7952.64|0
1624358400000|2021-06-22 10:40:00|7952.64|7952.64|7946.99|7946.99|7952.64|7952.64|7945.95|7945.95|0
1624358700000|2021-06-22 10:45:00|7946.93|7946.93|7938.19|7938.19|7946.93|7946.93|7938.19|7938.19|0
1624359000000|2021-06-22 10:50:00|7937.56|7937.56|7941.1|7941.1|7941.1|7941.1|7935.7|7935.7|0
1624359300000|2021-06-22 10:55:00|7942.55|7942.55|7947.96|7947.96|7947.96|7947.96|7942.55|7942.55|0
1624359600000|2021-06-22 11:00:00|7948.59|7948.59|7951.04|7951.04|7951.46|7951.46|7948.59|7948.59|0
1624359900000|2021-06-22 11:05:00|7951.16|7951.16|7957.35|7957.35|7957.35|7957.35|7951.16|7951.16|0
1624360200000|2021-06-22 11:10:00|7958.73|7958.73|7961.36|7961.36|7961.49|7961.49|7957.77|7957.77|0
1624360500000|2021-06-22 11:15:00|7960.11|7960.11|7962.75|7962.75|7962.75|7962.75|7957.51|7957.51|0
1624360800000|2021-06-22 11:20:00|7962.33|7962.33|7968.83|7968.83|7969.46|7969.46|7962.33|7962.33|0
1624361100000|2021-06-22 11:25:00|7968.42|7968.42|7963.88|7963.88|7970.42|7970.42|7963.88|7963.88|0
1624361400000|2021-06-22 11:30:00|7962.23|7962.23|7959.66|7959.66|7965.29|7965.29|7959.61|7959.61|0
1624361700000|2021-06-22 11:35:00|7961.53|7961.53|7958.99|7958.99|7962.36|7962.36|7958.99|7958.99|0
1624362000000|2021-06-22 11:40:00|7958.36|7958.36|7958.15|7958.15|7960.49|7960.49|7957.74|7957.74|0
1624362300000|2021-06-22 11:45:00|7960.91|7960.91|7959.7|7959.7|7966.14|7966.14|7959.7|7959.7|0
1624362600000|2021-06-22 11:50:00|7959.59|7959.59|7967.16|7967.16|7968.47|7968.47|7959.17|7959.17|0
1624362900000|2021-06-22 11:55:00|7967.78|7967.78|7966.05|7966.05|7968.61|7968.61|7964.6|7964.6|0
1624363200000|2021-06-22 12:00:00|7966.17|7966.17|7959.23|7959.23|7967.26|7967.26|7959.23|7959.23|0
1624363500000|2021-06-22 12:05:00|7959.85|7959.85|7956.58|7956.58|7963.62|7963.62|7956.34|7956.34|0
1624363800000|2021-06-22 12:10:00|7955.95|7955.95|7947.63|7947.63|7955.95|7955.95|7946.5|7946.5|0
1624364100000|2021-06-22 12:15:00|7947.51|7947.51|7954.17|7954.17|7954.17|7954.17|7947.51|7947.51|0
1624364400000|2021-06-22 12:20:00|7954.58|7954.58|7957.65|7957.65|7960.58|7960.58|7953.62|7953.62|0
1624364700000|2021-06-22 12:25:00|7956.27|7956.27|7945.73|7945.73|7956.51|7956.51|7945.1|7945.1|0
1624365000000|2021-06-22 12:30:00|7944.35|7944.35|7941.52|7941.52|7944.76|7944.76|7940.15|7940.15|0
1624365300000|2021-06-22 12:35:00|7939.87|7939.87|7938.61|7938.61|7942.07|7942.07|7938.52|7938.52|0
1624365600000|2021-06-22 12:40:00|7937.23|7937.23|7935.49|7935.49|7939.97|7939.97|7935.49|7935.49|0
1624365900000|2021-06-22 12:45:00|7935.37|7935.37|7929.55|7929.55|7935.37|7935.37|7929.55|7929.55|0
1624366200000|2021-06-22 12:50:00|7929.43|7929.43|7921.96|7921.96|7929.43|7929.43|7917.01|7917.01|0
1624366500000|2021-06-22 12:55:00|7922.58|7922.58|7919.21|7919.21|7923.41|7923.41|7916.04|7916.04|0
1624366800000|2021-06-22 13:00:00|7918.58|7918.58|7914.19|7914.19|7918.58|7918.58|7914.19|7914.19|0
1624367100000|2021-06-22 13:05:00|7914.75|7914.75|7918.04|7918.04|7919.83|7919.83|7914.75|7914.75|0
1624367400000|2021-06-22 13:10:00|7917.41|7917.41|7914.28|7914.28|7920.84|7920.84|7914.28|7914.28|0
1624367700000|2021-06-22 13:15:00|7914.4|7914.4|7906.69|7906.69|7916.88|7916.88|7905.89|7905.89|0
1624368000000|2021-06-22 13:20:00|7906.8|7906.8|7909.61|7909.61|7909.96|7909.96|7900.77|7900.77|0
1624368300000|2021-06-22 13:25:00|7909.84|7909.84|7899.88|7899.88|7909.84|7909.84|7899.76|7899.76|0
1624368600000|2021-06-22 13:30:00|7898.92|7898.92|7888.59|7888.59|7901.66|7901.66|7888.47|7888.47|0
1624368900000|2021-06-22 13:35:00|7888.06|7888.06|7878.14|7878.14|7888.47|7888.47|7876.82|7876.82|0
1624369200000|2021-06-22 13:40:00|7877.98|7877.98|7884.5|7884.5|7884.5|7884.5|7874.36|7874.36|0
1624369500000|2021-06-22 13:45:00|7884.62|7884.62|7892.36|7892.36|7894.49|7894.49|7884.51|7884.51|0
1624369800000|2021-06-22 13:50:00|7892.98|7892.98|7878.61|7878.61|7893.39|7893.39|7877.98|7877.98|0
1624370100000|2021-06-22 13:55:00|7878.19|7878.19|7880.88|7880.88|7881.09|7881.09|7876.55|7876.55|0
1624370400000|2021-06-22 14:00:00|7880.26|7880.26|7871.03|7871.03|7882.15|7882.15|7870.62|7870.62|0
1624370700000|2021-06-22 14:05:00|7871.66|7871.66|7871.73|7871.73|7872.28|7872.28|7864.53|7864.53|0
1624371000000|2021-06-22 14:10:00|7873.1|7873.1|7871.32|7871.32|7875.86|7875.86|7870.91|7870.91|0
1624371300000|2021-06-22 14:15:00|7872.7|7872.7|7877.43|7877.43|7881.68|7881.68|7872.7|7872.7|0
1624371600000|2021-06-22 14:20:00|7877.01|7877.01|7880.12|7880.12|7882|7882|7874.42|7874.42|0
1624371900000|2021-06-22 14:25:00|7878.62|7878.62|7879.2|7879.2|7883.36|7883.36|7875.93|7875.93|0
1624372200000|2021-06-22 14:30:00|7876.44|7876.44|7869.99|7869.99|7877.82|7877.82|7866.54|7866.54|0
1624372500000|2021-06-22 14:35:00|7869.36|7869.36|7857.87|7857.87|7869.36|7869.36|7856.08|7856.08|0
1624372800000|2021-06-22 14:40:00|7858.49|7858.49|7858.63|7858.63|7866.55|7866.55|7856.38|7856.38|0
1624373100000|2021-06-22 14:45:00|7858.74|7858.74|7860.2|7860.2|7862.95|7862.95|7856|7856|0
1624373400000|2021-06-22 14:50:00|7861.58|7861.58|7864.97|7864.97|7867.73|7867.73|7860.2|7860.2|0
1624373700000|2021-06-22 14:55:00|7866.35|7866.35|7867.16|7867.16|7868.26|7868.26|7860.22|7860.22|0
1624374000000|2021-06-22 15:00:00|7867.58|7867.58|7851.59|7851.59|7867.58|7867.58|7849.66|7849.66|0
1624374300000|2021-06-22 15:05:00|7852.97|7852.97|7846.35|7846.35|7857.1|7857.1|7845.73|7845.73|0
1624374600000|2021-06-22 15:10:00|7844.97|7844.97|7846.98|7846.98|7849.74|7849.74|7843.07|7843.07|0
1624374900000|2021-06-22 15:15:00|7848.36|7848.36|7849.24|7849.24|7857.05|7857.05|7848.31|7848.31|0
1624375200000|2021-06-22 15:20:00|7850.48|7850.48|7861.25|7861.25|7864.19|7864.19|7850.48|7850.48|0
1624375500000|2021-06-22 15:25:00|7859.88|7859.88|7868.61|7868.61|7870.19|7870.19|7859.88|7859.88|0
1624432500000|2021-06-23 07:15:00|7851.82|7851.82|7843.34|7843.34|7851.82|7851.82|7832.53|7832.53|0
1624432800000|2021-06-23 07:20:00|7843.22|7843.22|7849.06|7849.06|7854.16|7854.16|7842.69|7842.69|0
1624433100000|2021-06-23 07:25:00|7849.47|7849.47|7825.87|7825.87|7853.21|7853.21|7825.87|7825.87|0
1624433400000|2021-06-23 07:30:00|7826.49|7826.49|7820.71|7820.71|7831.27|7831.27|7818.44|7818.44|0
1624433700000|2021-06-23 07:35:00|7820.83|7820.83|7804.82|7804.82|7824.04|7824.04|7802.4|7802.4|0
1624434000000|2021-06-23 07:40:00|7804.19|7804.19|7824.26|7824.26|7824.26|7824.26|7804.19|7804.19|0
1624434300000|2021-06-23 07:45:00|7827.02|7827.02|7836.29|7836.29|7839.03|7839.03|7827.02|7827.02|0
1624434600000|2021-06-23 07:50:00|7836.53|7836.53|7831.35|7831.35|7837.9|7837.9|7831.35|7831.35|0
1624434900000|2021-06-23 07:55:00|7831.47|7831.47|7836.99|7836.99|7837.23|7837.23|7827.13|7827.13|0
1624435200000|2021-06-23 08:00:00|7839.75|7839.75|7844.27|7844.27|7845.12|7845.12|7839.75|7839.75|0
1624435500000|2021-06-23 08:05:00|7844.15|7844.15|7832.19|7832.19|7845.32|7845.32|7832.19|7832.19|0
1624435800000|2021-06-23 08:10:00|7831.36|7831.36|7826.33|7826.33|7831.36|7831.36|7826.16|7826.16|0
1624436100000|2021-06-23 08:15:00|7824.96|7824.96|7827.6|7827.6|7828.46|7828.46|7824.57|7824.57|0
1624436400000|2021-06-23 08:20:00|7827.24|7827.24|7841.4|7841.4|7841.63|7841.63|7827.24|7827.24|0
1624436700000|2021-06-23 08:25:00|7841.51|7841.51|7837.08|7837.08|7841.51|7841.51|7835.72|7835.72|0
1624437000000|2021-06-23 08:30:00|7839.83|7839.83|7855.67|7855.67|7855.67|7855.67|7839.83|7839.83|0
1624437300000|2021-06-23 08:35:00|7855.79|7855.79|7860.17|7860.17|7860.17|7860.17|7855.79|7855.79|0
1624437600000|2021-06-23 08:40:00|7860.41|7860.41|7861.81|7861.81|7861.81|7861.81|7857.52|7857.52|0
1624437900000|2021-06-23 08:45:00|7863.19|7863.19|7861.29|7861.29|7866.94|7866.94|7859.06|7859.06|0
1624438200000|2021-06-23 08:50:00|7860.88|7860.88|7845.98|7845.98|7860.88|7860.88|7845.98|7845.98|0
1624438500000|2021-06-23 08:55:00|7844.94|7844.94|7842.44|7842.44|7844.94|7844.94|7837.91|7837.91|0
1624438800000|2021-06-23 09:00:00|7843.07|7843.07|7833.21|7833.21|7844.97|7844.97|7833.21|7833.21|0
1624439100000|2021-06-23 09:05:00|7833.15|7833.15|7823.62|7823.62|7833.15|7833.15|7818.83|7818.83|0
1624439400000|2021-06-23 09:10:00|7822.24|7822.24|7823.31|7823.31|7824.37|7824.37|7817.58|7817.58|0
1624439700000|2021-06-23 09:15:00|7823.43|7823.43|7809.27|7809.27|7824.02|7824.02|7809.15|7809.15|0
1624440000000|2021-06-23 09:20:00|7809.39|7809.39|7809.91|7809.91|7813.79|7813.79|7807.6|7807.6|0
1624440300000|2021-06-23 09:25:00|7809.8|7809.8|7814.73|7814.73|7816.45|7816.45|7805.05|7805.05|0
1624440600000|2021-06-23 09:30:00|7817.71|7817.71|7825.19|7825.19|7825.19|7825.19|7816.77|7816.77|0
1624440900000|2021-06-23 09:35:00|7825.42|7825.42|7822.76|7822.76|7825.66|7825.66|7818.35|7818.35|0
1624441200000|2021-06-23 09:40:00|7824.14|7824.14|7827.31|7827.31|7827.31|7827.31|7824.02|7824.02|0
1624441500000|2021-06-23 09:45:00|7831.44|7831.44|7842.61|7842.61|7843.13|7843.13|7830.81|7830.81|0
1624441800000|2021-06-23 09:50:00|7841.23|7841.23|7843.75|7843.75|7843.98|7843.98|7837.23|7837.23|0
1624442100000|2021-06-23 09:55:00|7843.85|7843.85|7839.86|7839.86|7843.85|7843.85|7837.06|7837.06|0
1624442400000|2021-06-23 10:00:00|7840.68|7840.68|7837.99|7837.99|7840.68|7840.68|7837.99|7837.99|0
1624442700000|2021-06-23 10:05:00|7837.87|7837.87|7833.66|7833.66|7837.87|7837.87|7831.88|7831.88|0
1624443000000|2021-06-23 10:10:00|7833.54|7833.54|7835.19|7835.19|7835.42|7835.42|7831.93|7831.93|0
1624443300000|2021-06-23 10:15:00|7834.95|7834.95|7845.73|7845.73|7845.73|7845.73|7833.46|7833.46|0
1624443600000|2021-06-23 10:20:00|7846.35|7846.35|7848.79|7848.79|7849.54|7849.54|7846.35|7846.35|0
1624443900000|2021-06-23 10:25:00|7847.41|7847.41|7853.69|7853.69|7853.69|7853.69|7847.24|7847.24|0
1624444200000|2021-06-23 10:30:00|7854.05|7854.05|7851.95|7851.95|7856.12|7856.12|7851.95|7851.95|0
1624444500000|2021-06-23 10:35:00|7851.84|7851.84|7847.05|7847.05|7851.84|7851.84|7843.77|7843.77|0
1624444800000|2021-06-23 10:40:00|7848.43|7848.43|7850.1|7850.1|7851.26|7851.26|7848.43|7848.43|0
1624445100000|2021-06-23 10:45:00|7850.52|7850.52|7849.42|7849.42|7850.52|7850.52|7847.41|7847.41|0
1624445400000|2021-06-23 10:50:00|7849.77|7849.77|7844.12|7844.12|7852.53|7852.53|7844.12|7844.12|0
1624445700000|2021-06-23 10:55:00|7844.75|7844.75|7841.35|7841.35|7844.75|7844.75|7838.19|7838.19|0
1624446000000|2021-06-23 11:00:00|7841.23|7841.23|7829.85|7829.85|7841.23|7841.23|7829.85|7829.85|0
1624446300000|2021-06-23 11:05:00|7828.47|7828.47|7834.9|7834.9|7834.9|7834.9|7823.81|7823.81|0
1624446600000|2021-06-23 11:10:00|7834.78|7834.78|7831.17|7831.17|7834.78|7834.78|7829.68|7829.68|0
1624446900000|2021-06-23 11:15:00|7830.54|7830.54|7839.76|7839.76|7839.88|7839.88|7828.52|7828.52|0
1624447200000|2021-06-23 11:20:00|7838.72|7838.72|7824.13|7824.13|7838.72|7838.72|7824.13|7824.13|0
1624447500000|2021-06-23 11:25:00|7821.31|7821.31|7822.61|7822.61|7824.23|7824.23|7819.87|7819.87|0
1624447800000|2021-06-23 11:30:00|7823.99|7823.99|7833.17|7833.17|7833.17|7833.17|7823.99|7823.99|0
1624448100000|2021-06-23 11:35:00|7833.29|7833.29|7827.3|7827.3|7833.29|7833.29|7824.04|7824.04|0
1624448400000|2021-06-23 11:40:00|7828.12|7828.12|7833.47|7833.47|7833.88|7833.88|7828.12|7828.12|0
1624448700000|2021-06-23 11:45:00|7833.88|7833.88|7837.15|7837.15|7837.15|7837.15|7833.52|7833.52|0
1624449000000|2021-06-23 11:50:00|7838.53|7838.53|7842.52|7842.52|7842.75|7842.75|7838.07|7838.07|0
1624449300000|2021-06-23 11:55:00|7842.93|7842.93|7845.74|7845.74|7845.74|7845.74|7839.48|7839.48|0
1624449600000|2021-06-23 12:00:00|7845.85|7845.85|7842.7|7842.7|7846.39|7846.39|7842.7|7842.7|0
1624449900000|2021-06-23 12:05:00|7842.82|7842.82|7845.67|7845.67|7847.05|7847.05|7842.82|7842.82|0
1624450200000|2021-06-23 12:10:00|7846.29|7846.29|7855.22|7855.22|7855.34|7855.34|7845.55|7845.55|0
1624450500000|2021-06-23 12:15:00|7855.34|7855.34|7851.68|7851.68|7855.46|7855.46|7849.21|7849.21|0
1624450800000|2021-06-23 12:20:00|7851.8|7851.8|7857.95|7857.95|7858.69|7858.69|7850.43|7850.43|0
1624451100000|2021-06-23 12:25:00|7858.19|7858.19|7854.25|7854.25|7858.6|7858.6|7854.02|7854.02|0
1624451400000|2021-06-23 12:30:00|7853.63|7853.63|7848.66|7848.66|7853.63|7853.63|7848.66|7848.66|0
1624451700000|2021-06-23 12:35:00|7848.78|7848.78|7848.53|7848.53|7851.18|7851.18|7842.61|7842.61|0
1624452000000|2021-06-23 12:40:00|7848.12|7848.12|7847.08|7847.08|7848.12|7848.12|7845.92|7845.92|0
1624452300000|2021-06-23 12:45:00|7846.96|7846.96|7847.41|7847.41|7847.59|7847.59|7846.96|7846.96|0
1624452600000|2021-06-23 12:50:00|7846.99|7846.99|7849.17|7849.17|7852.56|7852.56|7846.99|7846.99|0
1624452900000|2021-06-23 12:55:00|7848.55|7848.55|7855.14|7855.14|7855.14|7855.14|7847.8|7847.8|0
1624453200000|2021-06-23 13:00:00|7855.02|7855.02|7854.22|7854.22|7856.01|7856.01|7851.31|7851.31|0
1624453500000|2021-06-23 13:05:00|7855.59|7855.59|7856.85|7856.85|7857.48|7857.48|7855.59|7855.59|0
1624453800000|2021-06-23 13:10:00|7856.91|7856.91|7857.36|7857.36|7857.36|7857.36|7855.87|7855.87|0
1624454100000|2021-06-23 13:15:00|7857.78|7857.78|7862.29|7862.29|7862.29|7862.29|7857.78|7857.78|0
1624454400000|2021-06-23 13:20:00|7860.91|7860.91|7865.79|7865.79|7865.79|7865.79|7860.56|7860.56|0
1624454700000|2021-06-23 13:25:00|7866.41|7866.41|7866.71|7866.71|7870.34|7870.34|7866.41|7866.41|0
1624455000000|2021-06-23 13:30:00|7866.6|7866.6|7854.81|7854.81|7875.67|7875.67|7854.81|7854.81|0
1624455300000|2021-06-23 13:35:00|7853.43|7853.43|7850.55|7850.55|7861.79|7861.79|7850.55|7850.55|0
1624455600000|2021-06-23 13:40:00|7849.18|7849.18|7861.38|7861.38|7861.86|7861.86|7849.06|7849.06|0
1624455900000|2021-06-23 13:45:00|7862.76|7862.76|7858.49|7858.49|7863.29|7863.29|7857|7857|0
1624456200000|2021-06-23 13:50:00|7858.61|7858.61|7862.4|7862.4|7864.4|7864.4|7858.61|7858.61|0
1624456500000|2021-06-23 13:55:00|7862.81|7862.81|7858.41|7858.41|7864.31|7864.31|7858.4|7858.4|0
1624456800000|2021-06-23 14:00:00|7857.78|7857.78|7866.33|7866.33|7866.33|7866.33|7857.14|7857.14|0
1624457100000|2021-06-23 14:05:00|7864.33|7864.33|7868.57|7868.57|7871.22|7871.22|7863.68|7863.68|0
1624457400000|2021-06-23 14:10:00|7868.69|7868.69|7868.66|7868.66|7870.06|7870.06|7868.16|7868.16|0
1624457700000|2021-06-23 14:15:00|7869.29|7869.29|7868.9|7868.9|7871.24|7871.24|7868.25|7868.25|0
1624458000000|2021-06-23 14:20:00|7869.02|7869.02|7865.92|7865.92|7870.05|7870.05|7864.6|7864.6|0
1624458300000|2021-06-23 14:25:00|7865.51|7865.51|7859.1|7859.1|7865.51|7865.51|7859.05|7859.05|0
1624458600000|2021-06-23 14:30:00|7859.52|7859.52|7855.53|7855.53|7859.52|7859.52|7855.53|7855.53|0
1624458900000|2021-06-23 14:35:00|7855.12|7855.12|7851.93|7851.93|7855.12|7855.12|7851.51|7851.51|0
1624459200000|2021-06-23 14:40:00|7851.87|7851.87|7847.76|7847.76|7851.87|7851.87|7846.7|7846.7|0
1624459500000|2021-06-23 14:45:00|7847.71|7847.71|7846.85|7846.85|7847.95|7847.95|7842.58|7842.58|0
1624459800000|2021-06-23 14:50:00|7846.95|7846.95|7847.87|7847.87|7848|7848|7844.41|7844.41|0
1624460100000|2021-06-23 14:55:00|7847.25|7847.25|7846.12|7846.12|7849.37|7849.37|7846.12|7846.12|0
1624460400000|2021-06-23 15:00:00|7846.28|7846.28|7844.78|7844.78|7846.28|7846.28|7842.43|7842.43|0
1624460700000|2021-06-23 15:05:00|7845.4|7845.4|7848|7848|7848.75|7848.75|7845.4|7845.4|0
1624461000000|2021-06-23 15:10:00|7849.38|7849.38|7846.15|7846.15|7850.28|7850.28|7845.17|7845.17|0
1624461300000|2021-06-23 15:15:00|7846.78|7846.78|7833.34|7833.34|7848.62|7848.62|7833.34|7833.34|0
1624461600000|2021-06-23 15:20:00|7831.96|7831.96|7831.06|7831.06|7834.4|7834.4|7826.2|7826.2|0
1624461900000|2021-06-23 15:25:00|7832.31|7832.31|7833.05|7833.05|7833.92|7833.92|7826.34|7826.34|0
1624518900000|2021-06-24 07:15:00|7831.76|7831.76|7818.01|7818.01|7835.26|7835.26|7818.01|7818.01|0
1624519200000|2021-06-24 07:20:00|7818.64|7818.64|7819.55|7819.55|7824.64|7824.64|7818.47|7818.47|0
1624519500000|2021-06-24 07:25:00|7818.93|7818.93|7800.13|7800.13|7822.53|7822.53|7800.13|7800.13|0
1624519800000|2021-06-24 07:30:00|7798.75|7798.75|7799.42|7799.42|7799.42|7799.42|7787.63|7787.63|0
1624520100000|2021-06-24 07:35:00|7799.31|7799.31|7815.28|7815.28|7815.9|7815.9|7798.68|7798.68|0
1624520400000|2021-06-24 07:40:00|7816.1|7816.1|7815.64|7815.64|7820.03|7820.03|7815.16|7815.16|0
1624520700000|2021-06-24 07:45:00|7816.05|7816.05|7815.18|7815.18|7817.64|7817.64|7812.95|7812.95|0
1624521000000|2021-06-24 07:50:00|7814.35|7814.35|7810.63|7810.63|7815.15|7815.15|7810.28|7810.28|0
1624521300000|2021-06-24 07:55:00|7808.84|7808.84|7805.74|7805.74|7808.84|7808.84|7805.56|7805.56|0
1624521600000|2021-06-24 08:00:00|7805.33|7805.33|7815.29|7815.29|7821.79|7821.79|7805.09|7805.09|0
1624521900000|2021-06-24 08:05:00|7815.17|7815.17|7819.1|7819.1|7822.07|7822.07|7814.87|7814.87|0
1624522200000|2021-06-24 08:10:00|7818.87|7818.87|7813.02|7813.02|7818.87|7818.87|7812.07|7812.07|0
1624522500000|2021-06-24 08:15:00|7813.14|7813.14|7817.36|7817.36|7817.36|7817.36|7810.12|7810.12|0
1624522800000|2021-06-24 08:20:00|7817.77|7817.77|7816.62|7816.62|7820.3|7820.3|7815.97|7815.97|0
1624523100000|2021-06-24 08:25:00|7815.99|7815.99|7811.3|7811.3|7815.99|7815.99|7811.3|7811.3|0
1624523400000|2021-06-24 08:30:00|7811.19|7811.19|7806.46|7806.46|7814.8|7814.8|7805.5|7805.5|0
1624523700000|2021-06-24 08:35:00|7805.09|7805.09|7804.33|7804.33|7805.35|7805.35|7797.88|7797.88|0
1624524000000|2021-06-24 08:40:00|7803.5|7803.5|7805.96|7805.96|7806.66|7806.66|7803.5|7803.5|0
1624524300000|2021-06-24 08:45:00|7806.07|7806.07|7801.95|7801.95|7806.07|7806.07|7798.95|7798.95|0
1624524600000|2021-06-24 08:50:00|7801.13|7801.13|7801.53|7801.53|7803.76|7803.76|7800.38|7800.38|0
1624524900000|2021-06-24 08:55:00|7800.7|7800.7|7801.78|7801.78|7801.78|7801.78|7798.5|7798.5|0
1624525200000|2021-06-24 09:00:00|7801.9|7801.9|7807.48|7807.48|7807.89|7807.89|7798.8|7798.8|0
1624525500000|2021-06-24 09:05:00|7810.23|7810.23|7817.97|7817.97|7817.97|7817.97|7809.49|7809.49|0
1624525800000|2021-06-24 09:10:00|7820.73|7820.73|7826.23|7826.23|7826.86|7826.86|7819.14|7819.14|0
1624526100000|2021-06-24 09:15:00|7824.98|7824.98|7819.63|7819.63|7825.61|7825.61|7819.63|7819.63|0
1624526400000|2021-06-24 09:20:00|7818.26|7818.26|7819.22|7819.22|7823.71|7823.71|7814.62|7814.62|0
1624526700000|2021-06-24 09:25:00|7819.1|7819.1|7811.68|7811.68|7819.1|7819.1|7811.68|7811.68|0
1624527000000|2021-06-24 09:30:00|7811.62|7811.62|7817.22|7817.22|7817.43|7817.43|7811.62|7811.62|0
1624527300000|2021-06-24 09:35:00|7817.63|7817.63|7814.89|7814.89|7821.35|7821.35|7814.89|7814.89|0
1624527600000|2021-06-24 09:40:00|7814.47|7814.47|7810.8|7810.8|7814.47|7814.47|7810.8|7810.8|0
1624527900000|2021-06-24 09:45:00|7811.04|7811.04|7818.41|7818.41|7819.04|7819.04|7807.5|7807.5|0
1624528200000|2021-06-24 09:50:00|7819.04|7819.04|7821.37|7821.37|7827.06|7827.06|7818.92|7818.92|0
1624528500000|2021-06-24 09:55:00|7821.26|7821.26|7828.56|7828.56|7828.56|7828.56|7819.89|7819.89|0
1624528800000|2021-06-24 10:00:00|7827.93|7827.93|7827.25|7827.25|7829.45|7829.45|7825.18|7825.18|0
1624529100000|2021-06-24 10:05:00|7827.14|7827.14|7827.59|7827.59|7828.45|7828.45|7825.57|7825.57|0
1624529400000|2021-06-24 10:10:00|7827.47|7827.47|7820.57|7820.57|7828.1|7828.1|7820.57|7820.57|0
1624529700000|2021-06-24 10:15:00|7819.19|7819.19|7819.11|7819.11|7821.47|7821.47|7819.09|7819.09|0
1624530000000|2021-06-24 10:20:00|7819.35|7819.35|7822.16|7822.16|7823.36|7823.36|7818.78|7818.78|0
1624530300000|2021-06-24 10:25:00|7823.53|7823.53|7823.49|7823.49|7825.36|7825.36|7823.07|7823.07|0
1624530600000|2021-06-24 10:30:00|7823.27|7823.27|7828.98|7828.98|7829.39|7829.39|7822.2|7822.2|0
1624530900000|2021-06-24 10:35:00|7828.82|7828.82|7826.79|7826.79|7830.2|7830.2|7826.79|7826.79|0
1624531200000|2021-06-24 10:40:00|7826.68|7826.68|7825.07|7825.07|7827.25|7827.25|7824.96|7824.96|0
1624531500000|2021-06-24 10:45:00|7825.7|7825.7|7829.38|7829.38|7831.16|7831.16|7825.7|7825.7|0
1624531800000|2021-06-24 10:50:00|7828.75|7828.75|7835.38|7835.38|7835.38|7835.38|7826.64|7826.64|0
1624532100000|2021-06-24 10:55:00|7834|7834|7833.69|7833.69|7835.76|7835.76|7831.34|7831.34|0
1624532400000|2021-06-24 11:00:00|7834.11|7834.11|7837.32|7837.32|7838.25|7838.25|7829.83|7829.83|0
1624532700000|2021-06-24 11:05:00|7836.91|7836.91|7832.6|7832.6|7838.17|7838.17|7832.6|7832.6|0
1624533000000|2021-06-24 11:10:00|7832.48|7832.48|7825.74|7825.74|7832.48|7832.48|7822.03|7822.03|0
1624533300000|2021-06-24 11:15:00|7824.36|7824.36|7818.83|7818.83|7824.45|7824.45|7817.88|7817.88|0
1624533600000|2021-06-24 11:20:00|7818.42|7818.42|7818.1|7818.1|7818.92|7818.92|7816.73|7816.73|0
1624533900000|2021-06-24 11:25:00|7817.69|7817.69|7812.76|7812.76|7822.36|7822.36|7812.64|7812.64|0
1624534200000|2021-06-24 11:30:00|7812.81|7812.81|7802.29|7802.29|7812.93|7812.93|7802.29|7802.29|0
1624534500000|2021-06-24 11:35:00|7802.41|7802.41|7817.15|7817.15|7817.15|7817.15|7801.66|7801.66|0
1624534800000|2021-06-24 11:40:00|7816.53|7816.53|7820.77|7820.77|7821.18|7821.18|7816.53|7816.53|0
1624535100000|2021-06-24 11:45:00|7820.35|7820.35|7825.76|7825.76|7826.59|7826.59|7817.19|7817.19|0
1624535400000|2021-06-24 11:50:00|7825.35|7825.35|7816.96|7816.96|7825.35|7825.35|7816.96|7816.96|0
1624535700000|2021-06-24 11:55:00|7816.84|7816.84|7823.45|7823.45|7824.27|7824.27|7816.43|7816.43|0
1624536000000|2021-06-24 12:00:00|7823.86|7823.86|7825.45|7825.45|7826.39|7826.39|7823.65|7823.65|0
1624536300000|2021-06-24 12:05:00|7826.07|7826.07|7832.76|7832.76|7834.01|7834.01|7825.45|7825.45|0
1624536600000|2021-06-24 12:10:00|7832.7|7832.7|7825.61|7825.61|7832.7|7832.7|7824.35|7824.35|0
1624536900000|2021-06-24 12:15:00|7825.49|7825.49|7822.39|7822.39|7825.49|7825.49|7822.39|7822.39|0
1624537200000|2021-06-24 12:20:00|7822.29|7822.29|7817.36|7817.36|7822.91|7822.91|7817|7817|0
1624537500000|2021-06-24 12:25:00|7816.94|7816.94|7817.11|7817.11|7817.33|7817.33|7816.41|7816.41|0
1624537800000|2021-06-24 12:30:00|7817.74|7817.74|7811.56|7811.56|7818.36|7818.36|7811.44|7811.44|0
1624538100000|2021-06-24 12:35:00|7811.15|7811.15|7810.58|7810.58|7811.95|7811.95|7810.53|7810.53|0
1624538400000|2021-06-24 12:40:00|7809.2|7809.2|7818.36|7818.36|7818.36|7818.36|7807.71|7807.71|0
1624538700000|2021-06-24 12:45:00|7817.73|7817.73|7825.84|7825.84|7825.84|7825.84|7815.73|7815.73|0
1624539000000|2021-06-24 12:50:00|7827.09|7827.09|7821.26|7821.26|7829.28|7829.28|7821.26|7821.26|0
1624539300000|2021-06-24 12:55:00|7821.89|7821.89|7828.89|7828.89|7830.27|7830.27|7818.59|7818.59|0
1624539600000|2021-06-24 13:00:00|7828.66|7828.66|7823.53|7823.53|7828.66|7828.66|7822.87|7822.87|0
1624539900000|2021-06-24 13:05:00|7823.12|7823.12|7821.39|7821.39|7823.12|7823.12|7820.57|7820.57|0
1624540200000|2021-06-24 13:10:00|7820.76|7820.76|7835.17|7835.17|7835.17|7835.17|7820.14|7820.14|0
1624540500000|2021-06-24 13:15:00|7835.58|7835.58|7830.77|7830.77|7835.58|7835.58|7830.77|7830.77|0
1624540800000|2021-06-24 13:20:00|7830.36|7830.36|7826.5|7826.5|7832.27|7832.27|7826.3|7826.3|0
1624541100000|2021-06-24 13:25:00|7829.25|7829.25|7818.82|7818.82|7829.25|7829.25|7818.82|7818.82|0
1624541400000|2021-06-24 13:30:00|7818.41|7818.41|7816.32|7816.32|7819.16|7819.16|7807.36|7807.36|0
1624541700000|2021-06-24 13:35:00|7813.56|7813.56|7816.1|7816.1|7818.73|7818.73|7808.96|7808.96|0
1624542000000|2021-06-24 13:40:00|7815.48|7815.48|7820.15|7820.15|7823.65|7823.65|7814.85|7814.85|0
1624542300000|2021-06-24 13:45:00|7820.27|7820.27|7812.14|7812.14|7825.6|7825.6|7809.85|7809.85|0
1624542600000|2021-06-24 13:50:00|7812.55|7812.55|7815.45|7815.45|7815.45|7815.45|7805.48|7805.48|0
1624542900000|2021-06-24 13:55:00|7815.86|7815.86|7805.03|7805.03|7818.66|7818.66|7805.03|7805.03|0
1624543200000|2021-06-24 14:00:00|7804.61|7804.61|7810.87|7810.87|7812.25|7812.25|7804.61|7804.61|0
1624543500000|2021-06-24 14:05:00|7808.34|7808.34|7804.88|7804.88|7808.91|7808.91|7803.1|7803.1|0
1624543800000|2021-06-24 14:10:00|7806.26|7806.26|7814.52|7814.52|7814.52|7814.52|7805.64|7805.64|0
1624544100000|2021-06-24 14:15:00|7813.9|7813.9|7815.23|7815.23|7815.85|7815.85|7813.44|7813.44|0
1624544400000|2021-06-24 14:20:00|7815.28|7815.28|7814.76|7814.76|7816.41|7816.41|7814.25|7814.25|0
1624544700000|2021-06-24 14:25:00|7814.14|7814.14|7810.98|7810.98|7814.14|7814.14|7808.47|7808.47|0
1624545000000|2021-06-24 14:30:00|7810.36|7810.36|7808.4|7808.4|7810.36|7810.36|7806.85|7806.85|0
1624545300000|2021-06-24 14:35:00|7807.77|7807.77|7806.32|7806.32|7808.47|7808.47|7805.82|7805.82|0
1624545600000|2021-06-24 14:40:00|7805.91|7805.91|7802.8|7802.8|7808.44|7808.44|7802.39|7802.39|0
1624545900000|2021-06-24 14:45:00|7803.43|7803.43|7804.57|7804.57|7805.19|7805.19|7802.16|7802.16|0
1624546200000|2021-06-24 14:50:00|7803.94|7803.94|7794.95|7794.95|7807.11|7807.11|7794.95|7794.95|0
1624546500000|2021-06-24 14:55:00|7794.84|7794.84|7800.66|7800.66|7802.04|7802.04|7794.84|7794.84|0
1624546800000|2021-06-24 15:00:00|7800.72|7800.72|7800.02|7800.02|7800.88|7800.88|7798.03|7798.03|0
1624547100000|2021-06-24 15:05:00|7799.97|7799.97|7799.88|7799.88|7800.96|7800.96|7799.24|7799.24|0
1624547400000|2021-06-24 15:10:00|7801.26|7801.26|7808|7808|7808.62|7808.62|7799.54|7799.54|0
1624547700000|2021-06-24 15:15:00|7809.38|7809.38|7811.48|7811.48|7811.48|7811.48|7805.29|7805.29|0
1624548000000|2021-06-24 15:20:00|7812.11|7812.11|7809.18|7809.18|7814.86|7814.86|7807.92|7807.92|0
1624548300000|2021-06-24 15:25:00|7809.06|7809.06|7818.48|7818.48|7820.27|7820.27|7808.35|7808.35|0
1624605300000|2021-06-25 07:15:00|7833|7833|7808.34|7808.34|7833|7833|7808.33|7808.33|0
1624605600000|2021-06-25 07:20:00|7808.96|7808.96|7789.32|7789.32|7808.96|7808.96|7789.32|7789.32|0
1624605900000|2021-06-25 07:25:00|7788.91|7788.91|7811.44|7811.44|7814.06|7814.06|7783.3|7783.3|0
1624606200000|2021-06-25 07:30:00|7810.82|7810.82|7803.48|7803.48|7814.51|7814.51|7802.89|7802.89|0
1624606500000|2021-06-25 07:35:00|7802.24|7802.24|7801.81|7801.81|7804.54|7804.54|7799.61|7799.61|0
1624606800000|2021-06-25 07:40:00|7802.22|7802.22|7801.46|7801.46|7805.45|7805.45|7800.55|7800.55|0
1624607100000|2021-06-25 07:45:00|7801.87|7801.87|7800.93|7800.93|7803.3|7803.3|7799.96|7799.96|0
1624607400000|2021-06-25 07:50:00|7800.31|7800.31|7789.85|7789.85|7800.31|7800.31|7787.09|7787.09|0
1624607700000|2021-06-25 07:55:00|7789.74|7789.74|7790.47|7790.47|7791.72|7791.72|7784.08|7784.08|0
1624608000000|2021-06-25 08:00:00|7790.36|7790.36|7780.57|7780.57|7793.38|7793.38|7780.57|7780.57|0
1624608300000|2021-06-25 08:05:00|7779.19|7779.19|7779.24|7779.24|7779.52|7779.52|7774.25|7774.25|0
1624608600000|2021-06-25 08:10:00|7778.61|7778.61|7775.72|7775.72|7778.97|7778.97|7774.02|7774.02|0
1624608900000|2021-06-25 08:15:00|7774.9|7774.9|7782.41|7782.41|7782.41|7782.41|7774.78|7774.78|0
1624609200000|2021-06-25 08:20:00|7781.58|7781.58|7783.78|7783.78|7785.79|7785.79|7781.54|7781.54|0
1624609500000|2021-06-25 08:25:00|7782.41|7782.41|7778.8|7778.8|7782.97|7782.97|7777.12|7777.12|0
1624609800000|2021-06-25 08:30:00|7778.86|7778.86|7789.77|7789.77|7791.64|7791.64|7778.86|7778.86|0
1624610100000|2021-06-25 08:35:00|7790.39|7790.39|7805.49|7805.49|7805.49|7805.49|7790.39|7790.39|0
1624610400000|2021-06-25 08:40:00|7802.53|7802.53|7802.21|7802.21|7802.53|7802.53|7800.46|7800.46|0
1624610700000|2021-06-25 08:45:00|7802.09|7802.09|7804.31|7804.31|7804.31|7804.31|7800.84|7800.84|0
1624611000000|2021-06-25 08:50:00|7804.66|7804.66|7803.23|7803.23|7807.17|7807.17|7803.23|7803.23|0
1624611300000|2021-06-25 08:55:00|7803.11|7803.11|7801.13|7801.13|7807.72|7807.72|7801.13|7801.13|0
1624611600000|2021-06-25 09:00:00|7800.9|7800.9|7797.8|7797.8|7800.9|7800.9|7793.06|7793.06|0
1624611900000|2021-06-25 09:05:00|7797.39|7797.39|7795.54|7795.54|7797.39|7797.39|7794.28|7794.28|0
1624612200000|2021-06-25 09:10:00|7794.91|7794.91|7800.74|7800.74|7801.27|7801.27|7794.71|7794.71|0
1624612500000|2021-06-25 09:15:00|7800.51|7800.51|7794.82|7794.82|7800.51|7800.51|7794.82|7794.82|0
1624612800000|2021-06-25 09:20:00|7794.7|7794.7|7794.64|7794.64|7795.33|7795.33|7785.85|7785.85|0
1624613100000|2021-06-25 09:25:00|7794.75|7794.75|7790.58|7790.58|7794.96|7794.96|7790|7790|0
1624613400000|2021-06-25 09:30:00|7789.96|7789.96|7793.7|7793.7|7793.7|7793.7|7789.96|7789.96|0
1624613700000|2021-06-25 09:35:00|7793.94|7793.94|7798.43|7798.43|7799.4|7799.4|7793.94|7793.94|0
1624614000000|2021-06-25 09:40:00|7798.48|7798.48|7799.81|7799.81|7803.17|7803.17|7798.48|7798.48|0
1624614300000|2021-06-25 09:45:00|7798.57|7798.57|7800.66|7800.66|7801.82|7801.82|7794.38|7794.38|0
1624614600000|2021-06-25 09:50:00|7800.54|7800.54|7815.53|7815.53|7817.18|7817.18|7800.54|7800.54|0
1624614900000|2021-06-25 09:55:00|7815.42|7815.42|7815.04|7815.04|7817.59|7817.59|7814.85|7814.85|0
1624615200000|2021-06-25 10:00:00|7813.79|7813.79|7807.64|7807.64|7813.79|7813.79|7806.39|7806.39|0
1624615500000|2021-06-25 10:05:00|7809.02|7809.02|7804.85|7804.85|7809.64|7809.64|7800.16|7800.16|0
1624615800000|2021-06-25 10:10:00|7804.22|7804.22|7806.05|7806.05|7806.05|7806.05|7802.89|7802.89|0
1624616100000|2021-06-25 10:15:00|7806|7806|7812.82|7812.82|7812.82|7812.82|7806|7806|0
1624616400000|2021-06-25 10:20:00|7812.7|7812.7|7813.17|7813.17|7813.88|7813.88|7811.07|7811.07|0
1624616700000|2021-06-25 10:25:00|7813.05|7813.05|7812.74|7812.74|7813.05|7813.05|7809.6|7809.6|0
1624617000000|2021-06-25 10:30:00|7813.15|7813.15|7813.29|7813.29|7820.21|7820.21|7813.05|7813.05|0
1624617300000|2021-06-25 10:35:00|7816.67|7816.67|7815.28|7815.28|7817.16|7817.16|7813.28|7813.28|0
1624617600000|2021-06-25 10:40:00|7815.16|7815.16|7816.22|7816.22|7817.48|7817.48|7811.77|7811.77|0
1624617900000|2021-06-25 10:45:00|7814.85|7814.85|7817.32|7817.32|7817.32|7817.32|7813.13|7813.13|0
1624618200000|2021-06-25 10:50:00|7817.44|7817.44|7816.5|7816.5|7818.01|7818.01|7816.5|7816.5|0
1624618500000|2021-06-25 10:55:00|7815.87|7815.87|7812.37|7812.37|7815.99|7815.99|7811.34|7811.34|0
1624618800000|2021-06-25 11:00:00|7811.96|7811.96|7815.32|7815.32|7816.7|7816.7|7811.96|7811.96|0
1624619100000|2021-06-25 11:05:00|7815.2|7815.2|7815.75|7815.75|7818.67|7818.67|7814.58|7814.58|0
1624619400000|2021-06-25 11:10:00|7816.16|7816.16|7815.48|7815.48|7816.2|7816.2|7814.95|7814.95|0
1624619700000|2021-06-25 11:15:00|7815.69|7815.69|7814.59|7814.59|7815.8|7815.8|7813.74|7813.74|0
1624620000000|2021-06-25 11:20:00|7815.21|7815.21|7817.15|7817.15|7817.15|7817.15|7813.84|7813.84|0
1624620300000|2021-06-25 11:25:00|7817.56|7817.56|7820.41|7820.41|7820.41|7820.41|7817.56|7817.56|0
1624620600000|2021-06-25 11:30:00|7821.79|7821.79|7820.9|7820.9|7821.79|7821.79|7820.29|7820.29|0
1624620900000|2021-06-25 11:35:00|7821.02|7821.02|7824.66|7824.66|7828.56|7828.56|7818.95|7818.95|0
1624621200000|2021-06-25 11:40:00|7824.42|7824.42|7828.01|7828.01|7828.29|7828.29|7824.42|7824.42|0
1624621500000|2021-06-25 11:45:00|7827.9|7827.9|7830.34|7830.34|7830.73|7830.73|7824.75|7824.75|0
1624621800000|2021-06-25 11:50:00|7829.93|7829.93|7827.01|7827.01|7830.05|7830.05|7824.89|7824.89|0
1624622100000|2021-06-25 11:55:00|7826.9|7826.9|7832.86|7832.86|7833.54|7833.54|7826.67|7826.67|0
1624622400000|2021-06-25 12:00:00|7832.03|7832.03|7830.02|7830.02|7832.65|7832.65|7829.9|7829.9|0
1624622700000|2021-06-25 12:05:00|7830.25|7830.25|7825.74|7825.74|7830.25|7830.25|7825.63|7825.63|0
1624623000000|2021-06-25 12:10:00|7825.11|7825.11|7823.96|7823.96|7825.35|7825.35|7823.96|7823.96|0
1624623300000|2021-06-25 12:15:00|7823.34|7823.34|7824.47|7824.47|7824.71|7824.71|7823.1|7823.1|0
1624623600000|2021-06-25 12:20:00|7824.52|7824.52|7824.61|7824.61|7828.54|7828.54|7824.52|7824.52|0
1624623900000|2021-06-25 12:25:00|7824.2|7824.2|7819.71|7819.71|7824.43|7824.43|7817.08|7817.08|0
1624624200000|2021-06-25 12:30:00|7821.08|7821.08|7821.27|7821.27|7824.56|7824.56|7820.99|7820.99|0
1624624500000|2021-06-25 12:35:00|7820.65|7820.65|7820.04|7820.04|7821.9|7821.9|7818.66|7818.66|0
1624624800000|2021-06-25 12:40:00|7820.66|7820.66|7820.25|7820.25|7820.66|7820.66|7819.66|7819.66|0
1624625100000|2021-06-25 12:45:00|7820.66|7820.66|7820.74|7820.74|7822.53|7822.53|7819.62|7819.62|0
1624625400000|2021-06-25 12:50:00|7820.96|7820.96|7823.82|7823.82|7824.03|7824.03|7819.76|7819.76|0
1624625700000|2021-06-25 12:55:00|7823.4|7823.4|7817.13|7817.13|7823.46|7823.46|7817.13|7817.13|0
1624626000000|2021-06-25 13:00:00|7817.54|7817.54|7827.62|7827.62|7827.86|7827.86|7816.81|7816.81|0
1624626300000|2021-06-25 13:05:00|7827|7827|7825.09|7825.09|7829.12|7829.12|7825.09|7825.09|0
1624626600000|2021-06-25 13:10:00|7824.47|7824.47|7824.6|7824.6|7825.22|7825.22|7822.14|7822.14|0
1624626900000|2021-06-25 13:15:00|7824.71|7824.71|7816|7816|7824.83|7824.83|7816|7816|0
1624627200000|2021-06-25 13:20:00|7815.59|7815.59|7815.98|7815.98|7817.98|7817.98|7815.35|7815.35|0
1624627500000|2021-06-25 13:25:00|7816.1|7816.1|7815.3|7815.3|7818.68|7818.68|7814.22|7814.22|0
1624627800000|2021-06-25 13:30:00|7816.68|7816.68|7803.66|7803.66|7819.84|7819.84|7803.66|7803.66|0
1624628100000|2021-06-25 13:35:00|7803.25|7803.25|7807.81|7807.81|7809.26|7809.26|7801.66|7801.66|0
1624628400000|2021-06-25 13:40:00|7807.18|7807.18|7804.78|7804.78|7808.56|7808.56|7801.69|7801.69|0
1624628700000|2021-06-25 13:45:00|7804.66|7804.66|7815.72|7815.72|7815.84|7815.84|7804.66|7804.66|0
1624629000000|2021-06-25 13:50:00|7814.35|7814.35|7816.88|7816.88|7817.39|7817.39|7813.72|7813.72|0
1624629300000|2021-06-25 13:55:00|7816.77|7816.77|7815.21|7815.21|7818.08|7818.08|7813.94|7813.94|0
1624629600000|2021-06-25 14:00:00|7815.09|7815.09|7821.68|7821.68|7823.67|7823.67|7813.48|7813.48|0
1624629900000|2021-06-25 14:05:00|7821.92|7821.92|7833.63|7833.63|7834.04|7834.04|7821.53|7821.53|0
1624630200000|2021-06-25 14:10:00|7833.75|7833.75|7829.68|7829.68|7834.16|7834.16|7828.05|7828.05|0
1624630500000|2021-06-25 14:15:00|7828.3|7828.3|7835.07|7835.07|7835.07|7835.07|7828.07|7828.07|0
1624630800000|2021-06-25 14:20:00|7835.19|7835.19|7831.01|7831.01|7836.2|7836.2|7831.01|7831.01|0
1624631100000|2021-06-25 14:25:00|7830.89|7830.89|7832.32|7832.32|7832.38|7832.38|7828.94|7828.94|0
1624631400000|2021-06-25 14:30:00|7833.69|7833.69|7836.16|7836.16|7836.39|7836.39|7833.4|7833.4|0
1624631700000|2021-06-25 14:35:00|7835.74|7835.74|7836.74|7836.74|7838.65|7838.65|7834.37|7834.37|0
1624632000000|2021-06-25 14:40:00|7836.33|7836.33|7846.25|7846.25|7847.44|7847.44|7836.33|7836.33|0
1624632300000|2021-06-25 14:45:00|7846.87|7846.87|7843.58|7843.58|7846.87|7846.87|7843.26|7843.26|0
1624632600000|2021-06-25 14:50:00|7844.2|7844.2|7843.64|7843.64|7845.06|7845.06|7842.66|7842.66|0
1624632900000|2021-06-25 14:55:00|7844.05|7844.05|7848.33|7848.33|7848.33|7848.33|7842.67|7842.67|0
1624633200000|2021-06-25 15:00:00|7847.29|7847.29|7859.43|7859.43|7860.06|7860.06|7847|7847|0
1624633500000|2021-06-25 15:05:00|7859.02|7859.02|7860.56|7860.56|7860.56|7860.56|7857.12|7857.12|0
1624633800000|2021-06-25 15:10:00|7861.19|7861.19|7865.39|7865.39|7866.75|7866.75|7861.19|7861.19|0
1624634100000|2021-06-25 15:15:00|7865.28|7865.28|7869.88|7869.88|7869.88|7869.88|7865.28|7865.28|0
1624634400000|2021-06-25 15:20:00|7870|7870|7871.84|7871.84|7873.26|7873.26|7869.46|7869.46|0
1624634700000|2021-06-25 15:25:00|7871.72|7871.72|7865.14|7865.14|7871.72|7871.72|7861.94|7861.94|0
1624864500000|2021-06-28 07:15:00|7835.13|7835.13|7849.98|7849.98|7849.98|7849.98|7835.13|7835.13|0
1624864800000|2021-06-28 07:20:00|7848.74|7848.74|7860.41|7860.41|7860.41|7860.41|7847.92|7847.92|0
1624865100000|2021-06-28 07:25:00|7859.17|7859.17|7845|7845|7859.33|7859.33|7845|7845|0
1624865400000|2021-06-28 07:30:00|7844.84|7844.84|7840.22|7840.22|7844.84|7844.84|7836.86|7836.86|0
1624865700000|2021-06-28 07:35:00|7838.97|7838.97|7838.33|7838.33|7841.54|7841.54|7835.41|7835.41|0
1624866000000|2021-06-28 07:40:00|7838.46|7838.46|7834.68|7834.68|7842.36|7842.36|7832.9|7832.9|0
1624866300000|2021-06-28 07:45:00|7833.31|7833.31|7818.97|7818.97|7833.66|7833.66|7818.97|7818.97|0
1624866600000|2021-06-28 07:50:00|7818.35|7818.35|7811.71|7811.71|7818.35|7818.35|7811.09|7811.09|0
1624866900000|2021-06-28 07:55:00|7811.45|7811.45|7804.15|7804.15|7811.58|7811.58|7802.29|7802.29|0
1624867200000|2021-06-28 08:00:00|7803.74|7803.74|7807.32|7807.32|7811.82|7811.82|7801.75|7801.75|0
1624867500000|2021-06-28 08:05:00|7805.95|7805.95|7799.75|7799.75|7805.95|7805.95|7793.69|7793.69|0
1624867800000|2021-06-28 08:10:00|7799.13|7799.13|7801.65|7801.65|7803.22|7803.22|7799.13|7799.13|0
1624868100000|2021-06-28 08:15:00|7801.03|7801.03|7797.54|7797.54|7804.8|7804.8|7797.54|7797.54|0
1624868400000|2021-06-28 08:20:00|7796.92|7796.92|7794.84|7794.84|7799.74|7799.74|7792.78|7792.78|0
1624868700000|2021-06-28 08:25:00|7794.43|7794.43|7795.45|7795.45|7800.86|7800.86|7794.3|7794.3|0
1624869000000|2021-06-28 08:30:00|7795.32|7795.32|7801.6|7801.6|7801.6|7801.6|7795.32|7795.32|0
1624869300000|2021-06-28 08:35:00|7801.73|7801.73|7797.79|7797.79|7804.2|7804.2|7796.86|7796.86|0
1624869600000|2021-06-28 08:40:00|7798.2|7798.2|7795.93|7795.93|7799.57|7799.57|7793.06|7793.06|0
1624869900000|2021-06-28 08:45:00|7794.56|7794.56|7796.07|7796.07|7796.9|7796.9|7792.29|7792.29|0
1624870200000|2021-06-28 08:50:00|7794.83|7794.83|7799.63|7799.63|7799.63|7799.63|7794.83|7794.83|0
1624870500000|2021-06-28 08:55:00|7801|7801|7810.12|7810.12|7810.12|7810.12|7799.01|7799.01|0
1624870800000|2021-06-28 09:00:00|7812.86|7812.86|7807.67|7807.67|7812.86|7812.86|7803.9|7803.9|0
1624871100000|2021-06-28 09:05:00|7807.8|7807.8|7805.64|7805.64|7807.8|7807.8|7805.02|7805.02|0
1624871400000|2021-06-28 09:10:00|7805.02|7805.02|7806.52|7806.52|7806.52|7806.52|7804.25|7804.25|0
1624871700000|2021-06-28 09:15:00|7805.9|7805.9|7799.39|7799.39|7805.9|7805.9|7799.39|7799.39|0
1624872000000|2021-06-28 09:20:00|7799.78|7799.78|7793.52|7793.52|7799.78|7799.78|7792.31|7792.31|0
1624872300000|2021-06-28 09:25:00|7792.9|7792.9|7791.55|7791.55|7797.15|7797.15|7791.55|7791.55|0
1624872600000|2021-06-28 09:30:00|7793.42|7793.42|7794.75|7794.75|7795.14|7795.14|7791.64|7791.64|0
1624872900000|2021-06-28 09:35:00|7794.13|7794.13|7789.81|7789.81|7794.6|7794.6|7788.42|7788.42|0
1624873200000|2021-06-28 09:40:00|7789.68|7789.68|7796.11|7796.11|7796.11|7796.11|7789.68|7789.68|0
1624873500000|2021-06-28 09:45:00|7796.24|7796.24|7790.82|7790.82|7796.37|7796.37|7790.82|7790.82|0
1624873800000|2021-06-28 09:50:00|7790.69|7790.69|7792.06|7792.06|7795.75|7795.75|7790.69|7790.69|0
1624874100000|2021-06-28 09:55:00|7791.44|7791.44|7802.27|7802.27|7802.4|7802.4|7791.44|7791.44|0
1624874400000|2021-06-28 10:00:00|7801.65|7801.65|7797.62|7797.62|7804.31|7804.31|7796.93|7796.93|0
1624874700000|2021-06-28 10:05:00|7798.24|7798.24|7797.08|7797.08|7798.24|7798.24|7792.68|7792.68|0
1624875000000|2021-06-28 10:10:00|7797.21|7797.21|7794.34|7794.34|7798.99|7798.99|7792.76|7792.76|0
1624875300000|2021-06-28 10:15:00|7793.93|7793.93|7781.38|7781.38|7793.93|7793.93|7781.25|7781.25|0
1624875600000|2021-06-28 10:20:00|7781.79|7781.79|7781.46|7781.46|7782.33|7782.33|7776.38|7776.38|0
1624875900000|2021-06-28 10:25:00|7780.84|7780.84|7783.24|7783.24|7783.24|7783.24|7780.84|7780.84|0
1624876200000|2021-06-28 10:30:00|7779.75|7779.75|7785.72|7785.72|7785.72|7785.72|7777.3|7777.3|0
1624876500000|2021-06-28 10:35:00|7785.59|7785.59|7789.26|7789.26|7789.26|7789.26|7785.59|7785.59|0
1624876800000|2021-06-28 10:40:00|7788.64|7788.64|7792.41|7792.41|7792.41|7792.41|7787.14|7787.14|0
1624877100000|2021-06-28 10:45:00|7792|7792|7799.72|7799.72|7799.72|7799.72|7792|7792|0
1624877400000|2021-06-28 10:50:00|7799.59|7799.59|7799.8|7799.8|7799.8|7799.8|7797.94|7797.94|0
1624877700000|2021-06-28 10:55:00|7799.18|7799.18|7803.35|7803.35|7803.48|7803.48|7799.18|7799.18|0
1624878000000|2021-06-28 11:00:00|7801.98|7801.98|7803.07|7803.07|7805.89|7805.89|7797.26|7797.26|0
1624878300000|2021-06-28 11:05:00|7802.45|7802.45|7803.19|7803.19|7806.35|7806.35|7802.31|7802.31|0
1624878600000|2021-06-28 11:10:00|7804.44|7804.44|7817.5|7817.5|7817.5|7817.5|7804.3|7804.3|0
1624878900000|2021-06-28 11:15:00|7817.63|7817.63|7815.13|7815.13|7818.04|7818.04|7809.87|7809.87|0
1624879200000|2021-06-28 11:20:00|7815.76|7815.76|7818.56|7818.56|7819.44|7819.44|7814.26|7814.26|0
1624879500000|2021-06-28 11:25:00|7818.15|7818.15|7816.44|7816.44|7818.28|7818.28|7815|7815|0
1624879800000|2021-06-28 11:30:00|7817.81|7817.81|7823.69|7823.69|7823.95|7823.95|7815.59|7815.59|0
1624880100000|2021-06-28 11:35:00|7823.07|7823.07|7828.12|7828.12|7828.73|7828.73|7823.07|7823.07|0
1624880400000|2021-06-28 11:40:00|7829.49|7829.49|7826.72|7826.72|7832.77|7832.77|7826.72|7826.72|0
1624880700000|2021-06-28 11:45:00|7826.77|7826.77|7838.96|7838.96|7838.96|7838.96|7826.64|7826.64|0
1624881000000|2021-06-28 11:50:00|7838.55|7838.55|7839.97|7839.97|7843.81|7843.81|7838.14|7838.14|0
1624881300000|2021-06-28 11:55:00|7840.1|7840.1|7842.76|7842.76|7844|7844|7838.01|7838.01|0
1624881600000|2021-06-28 12:00:00|7842.89|7842.89|7834.11|7834.11|7844.75|7844.75|7832.74|7832.74|0
1624881900000|2021-06-28 12:05:00|7835.48|7835.48|7826.73|7826.73|7835.48|7835.48|7826.73|7826.73|0
1624882200000|2021-06-28 12:10:00|7826.11|7826.11|7827.12|7827.12|7827.74|7827.74|7823.78|7823.78|0
1624882500000|2021-06-28 12:15:00|7828.49|7828.49|7827.93|7827.93|7830.74|7830.74|7826.3|7826.3|0
1624882800000|2021-06-28 12:20:00|7827.52|7827.52|7824.01|7824.01|7827.52|7827.52|7821.63|7821.63|0
1624883100000|2021-06-28 12:25:00|7825.38|7825.38|7838.98|7838.98|7838.98|7838.98|7824.01|7824.01|0
1624883400000|2021-06-28 12:30:00|7840.35|7840.35|7830.64|7830.64|7841.18|7841.18|7830.64|7830.64|0
1624883700000|2021-06-28 12:35:00|7830.23|7830.23|7833.57|7833.57|7835.83|7835.83|7827.36|7827.36|0
1624884000000|2021-06-28 12:40:00|7833.98|7833.98|7826.44|7826.44|7834.94|7834.94|7826.44|7826.44|0
1624884300000|2021-06-28 12:45:00|7825.07|7825.07|7826.93|7826.93|7827.89|7827.89|7823.7|7823.7|0
1624884600000|2021-06-28 12:50:00|7825.56|7825.56|7826.57|7826.57|7829.46|7829.46|7822.9|7822.9|0
1624884900000|2021-06-28 12:55:00|7826.16|7826.16|7824.26|7824.26|7828.52|7828.52|7824.26|7824.26|0
1624885200000|2021-06-28 13:00:00|7825.63|7825.63|7826.29|7826.29|7826.57|7826.57|7823.29|7823.29|0
1624885500000|2021-06-28 13:05:00|7826.55|7826.55|7822.91|7822.91|7826.78|7826.78|7822.16|7822.16|0
1624885800000|2021-06-28 13:10:00|7823.02|7823.02|7824.52|7824.52|7825.14|7825.14|7822.96|7822.96|0
1624886100000|2021-06-28 13:15:00|7824.65|7824.65|7829.39|7829.39|7829.39|7829.39|7823.62|7823.62|0
1624886400000|2021-06-28 13:20:00|7828.77|7828.77|7820.49|7820.49|7829.39|7829.39|7820.49|7820.49|0
1624886700000|2021-06-28 13:25:00|7820.65|7820.65|7824.77|7824.77|7824.77|7824.77|7818.4|7818.4|0
1624887000000|2021-06-28 13:30:00|7827.51|7827.51|7800.7|7800.7|7827.51|7827.51|7799.54|7799.54|0
1624887300000|2021-06-28 13:35:00|7802.07|7802.07|7797.67|7797.67|7802.77|7802.77|7790.28|7790.28|0
1624887600000|2021-06-28 13:40:00|7798.49|7798.49|7788.62|7788.62|7799.47|7799.47|7788.49|7788.49|0
1624887900000|2021-06-28 13:45:00|7787.87|7787.87|7770.94|7770.94|7787.87|7787.87|7768.2|7768.2|0
1624888200000|2021-06-28 13:50:00|7771.35|7771.35|7783.1|7783.1|7783.1|7783.1|7770.62|7770.62|0
1624888500000|2021-06-28 13:55:00|7783.72|7783.72|7785.13|7785.13|7786.36|7786.36|7779.5|7779.5|0
1624888800000|2021-06-28 14:00:00|7783.14|7783.14|7776.35|7776.35|7783.14|7783.14|7774.54|7774.54|0
1624889100000|2021-06-28 14:05:00|7776.08|7776.08|7774.08|7774.08|7777.99|7777.99|7774.08|7774.08|0
1624889400000|2021-06-28 14:10:00|7774.49|7774.49|7774.81|7774.81|7777.56|7777.56|7770.52|7770.52|0
1624889700000|2021-06-28 14:15:00|7775.22|7775.22|7776.04|7776.04|7778.47|7778.47|7774.08|7774.08|0
1624890000000|2021-06-28 14:20:00|7775.42|7775.42|7760.64|7760.64|7775.42|7775.42|7760.23|7760.23|0
1624890300000|2021-06-28 14:25:00|7760.78|7760.78|7765.53|7765.53|7770.61|7770.61|7760.78|7760.78|0
1624890600000|2021-06-28 14:30:00|7764.91|7764.91|7764.69|7764.69|7767.02|7767.02|7760.36|7760.36|0
1624890900000|2021-06-28 14:35:00|7764.28|7764.28|7765.27|7765.27|7765.27|7765.27|7756.6|7756.6|0
1624891200000|2021-06-28 14:40:00|7765.68|7765.68|7761.24|7761.24|7765.81|7765.81|7757.88|7757.88|0
1624891500000|2021-06-28 14:45:00|7760.83|7760.83|7756.11|7756.11|7761.45|7761.45|7755.67|7755.67|0
1624891800000|2021-06-28 14:50:00|7756.52|7756.52|7758.26|7758.26|7761.44|7761.44|7756.52|7756.52|0
1624892100000|2021-06-28 14:55:00|7758.39|7758.39|7757.76|7757.76|7764.73|7764.73|7757.76|7757.76|0
1624892400000|2021-06-28 15:00:00|7759.13|7759.13|7759.21|7759.21|7759.21|7759.21|7753.12|7753.12|0
1624892700000|2021-06-28 15:05:00|7759.34|7759.34|7760.3|7760.3|7764.07|7764.07|7759.34|7759.34|0
1624893000000|2021-06-28 15:10:00|7760.17|7760.17|7758.12|7758.12|7760.3|7760.3|7757.73|7757.73|0
1624893300000|2021-06-28 15:15:00|7756.75|7756.75|7743.14|7743.14|7756.75|7756.75|7742.11|7742.11|0
1624893600000|2021-06-28 15:20:00|7743.55|7743.55|7743.92|7743.92|7746.47|7746.47|7742.5|7742.5|0
1624893900000|2021-06-28 15:25:00|7745.29|7745.29|7726.83|7726.83|7745.91|7745.91|7725.59|7725.59|0
1624950900000|2021-06-29 07:15:00|7806.55|7806.55|7789.77|7789.77|7814.79|7814.79|7789.15|7789.15|0
1624951200000|2021-06-29 07:20:00|7791.14|7791.14|7791.5|7791.5|7806.46|7806.46|7789.92|7789.92|0
1624951500000|2021-06-29 07:25:00|7790.13|7790.13|7794.74|7794.74|7798.37|7798.37|7783.57|7783.57|0
1624951800000|2021-06-29 07:30:00|7794.63|7794.63|7794.21|7794.21|7801.11|7801.11|7788.79|7788.79|0
1624952100000|2021-06-29 07:35:00|7795.86|7795.86|7800.45|7800.45|7802.85|7802.85|7791.85|7791.85|0
1624952400000|2021-06-29 07:40:00|7799.83|7799.83|7798.68|7798.68|7813.21|7813.21|7797.31|7797.31|0
1624952700000|2021-06-29 07:45:00|7795.95|7795.95|7794.16|7794.16|7799.04|7799.04|7793.41|7793.41|0
1624953000000|2021-06-29 07:50:00|7793.75|7793.75|7793.86|7793.86|7794.5|7794.5|7788.41|7788.41|0
1624953300000|2021-06-29 07:55:00|7794.27|7794.27|7798.71|7798.71|7799.74|7799.74|7794.27|7794.27|0
1624953600000|2021-06-29 08:00:00|7799.61|7799.61|7811.04|7811.04|7811.04|7811.04|7799.07|7799.07|0
1624953900000|2021-06-29 08:05:00|7811.66|7811.66|7820.01|7820.01|7822.93|7822.93|7811.66|7811.66|0
1624954200000|2021-06-29 08:10:00|7820.42|7820.42|7820.32|7820.32|7827.98|7827.98|7820.32|7820.32|0
1624954500000|2021-06-29 08:15:00|7819.08|7819.08|7814.26|7814.26|7822.23|7822.23|7811.32|7811.32|0
1624954800000|2021-06-29 08:20:00|7816.32|7816.32|7820.68|7820.68|7827.07|7827.07|7816.32|7816.32|0
1624955100000|2021-06-29 08:25:00|7820.62|7820.62|7806.18|7806.18|7820.62|7820.62|7806.18|7806.18|0
1624955400000|2021-06-29 08:30:00|7804.81|7804.81|7791.34|7791.34|7804.81|7804.81|7791.34|7791.34|0
1624955700000|2021-06-29 08:35:00|7791.45|7791.45|7789.7|7789.7|7798.21|7798.21|7789.7|7789.7|0
1624956000000|2021-06-29 08:40:00|7790.32|7790.32|7785.69|7785.69|7790.45|7790.45|7782.95|7782.95|0
1624956300000|2021-06-29 08:45:00|7785.52|7785.52|7795.29|7795.29|7795.29|7795.29|7785.47|7785.47|0
1624956600000|2021-06-29 08:50:00|7796.66|7796.66|7791.28|7791.28|7798.02|7798.02|7791.28|7791.28|0
1624956900000|2021-06-29 08:55:00|7791.14|7791.14|7780.58|7780.58|7791.14|7791.14|7778.95|7778.95|0
1624957200000|2021-06-29 09:00:00|7780.09|7780.09|7783.32|7783.32|7785.83|7785.83|7780.02|7780.02|0
1624957500000|2021-06-29 09:05:00|7783.19|7783.19|7768.71|7768.71|7783.19|7783.19|7768.71|7768.71|0
1624957800000|2021-06-29 09:10:00|7768.58|7768.58|7778.9|7778.9|7778.9|7778.9|7768.58|7768.58|0
1624958100000|2021-06-29 09:15:00|7778.28|7778.28|7789.15|7789.15|7789.15|7789.15|7774.93|7774.93|0
1624958400000|2021-06-29 09:20:00|7790.18|7790.18|7785.74|7785.74|7791.21|7791.21|7785.74|7785.74|0
1624958700000|2021-06-29 09:25:00|7787.11|7787.11|7782.31|7782.31|7788.14|7788.14|7782.31|7782.31|0
1624959000000|2021-06-29 09:30:00|7782.2|7782.2|7784.73|7784.73|7787.47|7787.47|7780.63|7780.63|0
1624959300000|2021-06-29 09:35:00|7784.11|7784.11|7774.98|7774.98|7785.54|7785.54|7774.98|7774.98|0
1624959600000|2021-06-29 09:40:00|7774.92|7774.92|7776.23|7776.23|7777.59|7777.59|7769.45|7769.45|0
1624959900000|2021-06-29 09:45:00|7776.37|7776.37|7781.76|7781.76|7784.44|7784.44|7776.37|7776.37|0
1624960200000|2021-06-29 09:50:00|7778.41|7778.41|7770.11|7770.11|7778.41|7778.41|7767.81|7767.81|0
1624960500000|2021-06-29 09:55:00|7769.85|7769.85|7766.42|7766.42|7771.85|7771.85|7766.42|7766.42|0
1624960800000|2021-06-29 10:00:00|7767.25|7767.25|7773.41|7773.41|7773.41|7773.41|7767.25|7767.25|0
1624961100000|2021-06-29 10:05:00|7774.03|7774.03|7762.67|7762.67|7775.26|7775.26|7762.67|7762.67|0
1624961400000|2021-06-29 10:10:00|7763.08|7763.08|7768.02|7768.02|7769.12|7769.12|7763.08|7763.08|0
1624961700000|2021-06-29 10:15:00|7769.39|7769.39|7769.28|7769.28|7769.8|7769.8|7769.28|7769.28|0
1624962000000|2021-06-29 10:20:00|7768.66|7768.66|7770.23|7770.23|7770.23|7770.23|7765.99|7765.99|0
1624962300000|2021-06-29 10:25:00|7768.86|7768.86|7775.01|7775.01|7775.01|7775.01|7767.08|7767.08|0
1624962600000|2021-06-29 10:30:00|7775.55|7775.55|7777.51|7777.51|7781.4|7781.4|7775.55|7775.55|0
1624962900000|2021-06-29 10:35:00|7776.27|7776.27|7776.83|7776.83|7776.83|7776.83|7775.05|7775.05|0
1624963200000|2021-06-29 10:40:00|7776.42|7776.42|7778.84|7778.84|7778.84|7778.84|7774.98|7774.98|0
1624963500000|2021-06-29 10:45:00|7778.71|7778.71|7775|7775|7778.9|7778.9|7772.52|7772.52|0
1624963800000|2021-06-29 10:50:00|7775.41|7775.41|7777.81|7777.81|7777.81|7777.81|7775.28|7775.28|0
1624964100000|2021-06-29 10:55:00|7778.22|7778.22|7781.92|7781.92|7781.92|7781.92|7776.99|7776.99|0
1624964400000|2021-06-29 11:00:00|7782.1|7782.1|7779.65|7779.65|7784.43|7784.43|7778.27|7778.27|0
1624964700000|2021-06-29 11:05:00|7778.41|7778.41|7776.47|7776.47|7780.14|7780.14|7776.06|7776.06|0
1624965000000|2021-06-29 11:10:00|7776.41|7776.41|7778.37|7778.37|7778.37|7778.37|7775.14|7775.14|0
1624965300000|2021-06-29 11:15:00|7780.36|7780.36|7789.5|7789.5|7790.04|7790.04|7780.36|7780.36|0
1624965600000|2021-06-29 11:20:00|7789.63|7789.63|7783.53|7783.53|7792.24|7792.24|7783.53|7783.53|0
1624965900000|2021-06-29 11:25:00|7782.91|7782.91|7783.42|7783.42|7784.87|7784.87|7782.8|7782.8|0
1624966200000|2021-06-29 11:30:00|7783.47|7783.47|7779.97|7779.97|7783.58|7783.58|7779.97|7779.97|0
1624966500000|2021-06-29 11:35:00|7779.56|7779.56|7781.78|7781.78|7781.78|7781.78|7778.19|7778.19|0
1624966800000|2021-06-29 11:40:00|7781.37|7781.37|7778|7778|7785.75|7785.75|7778|7778|0
1624967100000|2021-06-29 11:45:00|7779.37|7779.37|7777.82|7777.82|7779.37|7779.37|7777.82|7777.82|0
1624967400000|2021-06-29 11:50:00|7777.69|7777.69|7786.59|7786.59|7792.65|7792.65|7777.55|7777.55|0
1624967700000|2021-06-29 11:55:00|7787.95|7787.95|7784.52|7784.52|7792.11|7792.11|7780.88|7780.88|0
1624968000000|2021-06-29 12:00:00|7783.28|7783.28|7795.92|7795.92|7795.92|7795.92|7782.98|7782.98|0
1624968300000|2021-06-29 12:05:00|7796.05|7796.05|7795.02|7795.02|7804|7804|7794.64|7794.64|0
1624968600000|2021-06-29 12:10:00|7796.39|7796.39|7785.24|7785.24|7799.13|7799.13|7785.24|7785.24|0
1624968900000|2021-06-29 12:15:00|7785.5|7785.5|7792.53|7792.53|7792.53|7792.53|7785.37|7785.37|0
1624969200000|2021-06-29 12:20:00|7793.15|7793.15|7793.15|7793.15|7799.91|7799.91|7787.89|7787.89|0
1624969500000|2021-06-29 12:25:00|7791.79|7791.79|7792.46|7792.46|7798.42|7798.42|7790.42|7790.42|0
1624969800000|2021-06-29 12:30:00|7792.41|7792.41|7793.63|7793.63|7798.45|7798.45|7790.93|7790.93|0
1624970100000|2021-06-29 12:35:00|7795|7795|7795.08|7795.08|7799.11|7799.11|7795|7795|0
1624970400000|2021-06-29 12:40:00|7795.13|7795.13|7798.85|7798.85|7798.85|7798.85|7793.77|7793.77|0
1624970700000|2021-06-29 12:45:00|7798.44|7798.44|7804.09|7804.09|7804.47|7804.47|7798.44|7798.44|0
1624971000000|2021-06-29 12:50:00|7806.83|7806.83|7806.1|7806.1|7807.4|7807.4|7803.37|7803.37|0
1624971300000|2021-06-29 12:55:00|7807.47|7807.47|7797.99|7797.99|7807.47|7807.47|7797.58|7797.58|0
1624971600000|2021-06-29 13:00:00|7798.4|7798.4|7800.4|7800.4|7801.4|7801.4|7796.89|7796.89|0
1624971900000|2021-06-29 13:05:00|7799.03|7799.03|7787.54|7787.54|7799.03|7799.03|7787.32|7787.32|0
1624972200000|2021-06-29 13:10:00|7786.29|7786.29|7784.78|7784.78|7788.56|7788.56|7782.74|7782.74|0
1624972500000|2021-06-29 13:15:00|7784.65|7784.65|7790.22|7790.22|7790.84|7790.84|7784.65|7784.65|0
1624972800000|2021-06-29 13:20:00|7790.09|7790.09|7793.86|7793.86|7793.86|7793.86|7790.09|7790.09|0
1624973100000|2021-06-29 13:25:00|7793.24|7793.24|7813.02|7813.02|7813.02|7813.02|7792.69|7792.69|0
1624973400000|2021-06-29 13:30:00|7814.39|7814.39|7817.53|7817.53|7824.27|7824.27|7813.56|7813.56|0
1624973700000|2021-06-29 13:35:00|7820.4|7820.4|7807.65|7807.65|7820.85|7820.85|7807.65|7807.65|0
1624974000000|2021-06-29 13:40:00|7806.28|7806.28|7797.48|7797.48|7806.28|7806.28|7796.24|7796.24|0
1624974300000|2021-06-29 13:45:00|7797.89|7797.89|7790.32|7790.32|7799.25|7799.25|7788.41|7788.41|0
1624974600000|2021-06-29 13:50:00|7789.91|7789.91|7779.99|7779.99|7789.91|7789.91|7778.62|7778.62|0
1624974900000|2021-06-29 13:55:00|7781.98|7781.98|7780.53|7780.53|7782.52|7782.52|7775.75|7775.75|0
1624975200000|2021-06-29 14:00:00|7783.4|7783.4|7774.94|7774.94|7785.1|7785.1|7769.57|7769.57|0
1624975500000|2021-06-29 14:05:00|7774.32|7774.32|7766.37|7766.37|7774.32|7774.32|7766.24|7766.24|0
1624975800000|2021-06-29 14:10:00|7765.75|7765.75|7758.86|7758.86|7767.04|7767.04|7758.86|7758.86|0
1624976100000|2021-06-29 14:15:00|7758.8|7758.8|7761.06|7761.06|7762.63|7762.63|7758.25|7758.25|0
1624976400000|2021-06-29 14:20:00|7763.8|7763.8|7762.64|7762.64|7765.58|7765.58|7759.9|7759.9|0
1624976700000|2021-06-29 14:25:00|7763.26|7763.26|7773.27|7773.27|7774.64|7774.64|7763.26|7763.26|0
1624977000000|2021-06-29 14:30:00|7773.68|7773.68|7766.96|7766.96|7776.53|7776.53|7766.96|7766.96|0
1624977300000|2021-06-29 14:35:00|7765.59|7765.59|7771.39|7771.39|7772.76|7772.76|7765.59|7765.59|0
1624977600000|2021-06-29 14:40:00|7769.4|7769.4|7765.28|7765.28|7771.6|7771.6|7765.28|7765.28|0
1624977900000|2021-06-29 14:45:00|7765.91|7765.91|7764.39|7764.39|7767.82|7767.82|7764.05|7764.05|0
1624978200000|2021-06-29 14:50:00|7764.8|7764.8|7771.51|7771.51|7775.71|7775.71|7764.59|7764.59|0
1624978500000|2021-06-29 14:55:00|7770.14|7770.14|7758.59|7758.59|7770.14|7770.14|7757.63|7757.63|0
1624978800000|2021-06-29 15:00:00|7758.18|7758.18|7757.51|7757.51|7762.31|7762.31|7757.51|7757.51|0
1624979100000|2021-06-29 15:05:00|7757.25|7757.25|7755.75|7755.75|7757.87|7757.87|7752.81|7752.81|0
1624979400000|2021-06-29 15:10:00|7755.7|7755.7|7756.98|7756.98|7756.98|7756.98|7753.63|7753.63|0
1624979700000|2021-06-29 15:15:00|7757.39|7757.39|7758.87|7758.87|7758.87|7758.87|7756.64|7756.64|0
1624980000000|2021-06-29 15:20:00|7759.49|7759.49|7758.57|7758.57|7760.72|7760.72|7757.51|7757.51|0
1624980300000|2021-06-29 15:25:00|7758.98|7758.98|7754.38|7754.38|7759.6|7759.6|7752.88|7752.88|0
1625037300000|2021-06-30 07:15:00|7716.47|7716.47|7706.84|7706.84|7717.1|7717.1|7700.41|7700.41|0
1625037600000|2021-06-30 07:20:00|7707.66|7707.66|7712.81|7712.81|7718.76|7718.76|7707.66|7707.66|0
1625037900000|2021-06-30 07:25:00|7712.4|7712.4|7727.75|7727.75|7731.73|7731.73|7711.78|7711.78|0
1625038200000|2021-06-30 07:30:00|7727.65|7727.65|7729.24|7729.24|7730.75|7730.75|7723.47|7723.47|0
1625038500000|2021-06-30 07:35:00|7728.83|7728.83|7726|7726|7730.46|7730.46|7723.54|7723.54|0
1625038800000|2021-06-30 07:40:00|7725.38|7725.38|7718.2|7718.2|7725.38|7725.38|7717.79|7717.79|0
1625039100000|2021-06-30 07:45:00|7719.57|7719.57|7708.07|7708.07|7719.57|7719.57|7706.7|7706.7|0
1625039400000|2021-06-30 07:50:00|7706.21|7706.21|7706.05|7706.05|7706.21|7706.21|7699.26|7699.26|0
1625039700000|2021-06-30 07:55:00|7705.23|7705.23|7701.53|7701.53|7706.12|7706.12|7697.42|7697.42|0
1625040000000|2021-06-30 08:00:00|7701.94|7701.94|7701.01|7701.01|7707.76|7707.76|7699.77|7699.77|0
1625040300000|2021-06-30 08:05:00|7700.6|7700.6|7686.84|7686.84|7702.23|7702.23|7686.84|7686.84|0
1625040600000|2021-06-30 08:10:00|7686.71|7686.71|7669.9|7669.9|7686.71|7686.71|7668.25|7668.25|0
1625040900000|2021-06-30 08:15:00|7668.66|7668.66|7667.74|7667.74|7672.31|7672.31|7666.42|7666.42|0
1625041200000|2021-06-30 08:20:00|7668.15|7668.15|7664.78|7664.78|7670.84|7670.84|7664.62|7664.62|0
1625041500000|2021-06-30 08:25:00|7664.39|7664.39|7662.35|7662.35|7666.04|7666.04|7659.97|7659.97|0
1625041800000|2021-06-30 08:30:00|7660.98|7660.98|7648.12|7648.12|7660.98|7660.98|7646.85|7646.85|0
1625042100000|2021-06-30 08:35:00|7646.75|7646.75|7646.06|7646.06|7647.97|7647.97|7643.92|7643.92|0
1625042400000|2021-06-30 08:40:00|7644.83|7644.83|7632.43|7632.43|7644.83|7644.83|7630.37|7630.37|0
1625042700000|2021-06-30 08:45:00|7631.06|7631.06|7628.05|7628.05|7631.06|7631.06|7621.08|7621.08|0
1625043000000|2021-06-30 08:50:00|7626.81|7626.81|7623.63|7623.63|7629.14|7629.14|7623.22|7623.22|0
1625043300000|2021-06-30 08:55:00|7623.5|7623.5|7619.68|7619.68|7623.5|7623.5|7616.06|7616.06|0
1625043600000|2021-06-30 09:00:00|7619.55|7619.55|7617.17|7617.17|7623.18|7623.18|7615.19|7615.19|0
1625043900000|2021-06-30 09:05:00|7617.58|7617.58|7636.68|7636.68|7636.68|7636.68|7617.37|7617.37|0
1625044200000|2021-06-30 09:10:00|7636.95|7636.95|7633.59|7633.59|7638.31|7638.31|7630.52|7630.52|0
1625044500000|2021-06-30 09:15:00|7633.46|7633.46|7640.35|7640.35|7640.54|7640.54|7631.47|7631.47|0
1625044800000|2021-06-30 09:20:00|7639.94|7639.94|7637.1|7637.1|7642.89|7642.89|7636.31|7636.31|0
1625045100000|2021-06-30 09:25:00|7636.69|7636.69|7641.02|7641.02|7641.02|7641.02|7636.24|7636.24|0
1625045400000|2021-06-30 09:30:00|7639.65|7639.65|7639.27|7639.27|7639.65|7639.65|7627.92|7627.92|0
1625045700000|2021-06-30 09:35:00|7637.9|7637.9|7651.8|7651.8|7651.8|7651.8|7637.36|7637.36|0
1625046000000|2021-06-30 09:40:00|7651.18|7651.18|7658.04|7658.04|7658.04|7658.04|7648.65|7648.65|0
1625046300000|2021-06-30 09:45:00|7658.17|7658.17|7662.8|7662.8|7668.51|7668.51|7657.04|7657.04|0
1625046600000|2021-06-30 09:50:00|7662.18|7662.18|7656.04|7656.04|7662.18|7662.18|7654.31|7654.31|0
1625046900000|2021-06-30 09:55:00|7654.68|7654.68|7653.5|7653.5|7655.61|7655.61|7649.87|7649.87|0
1625047200000|2021-06-30 10:00:00|7653.91|7653.91|7669.61|7669.61|7671.38|7671.38|7653.91|7653.91|0
1625047500000|2021-06-30 10:05:00|7670.23|7670.23|7682.05|7682.05|7686.28|7686.28|7670.23|7670.23|0
1625047800000|2021-06-30 10:10:00|7680.68|7680.68|7678.72|7678.72|7682.54|7682.54|7678.72|7678.72|0
1625048100000|2021-06-30 10:15:00|7676.11|7676.11|7670.79|7670.79|7677.61|7677.61|7670.79|7670.79|0
1625048400000|2021-06-30 10:20:00|7669.42|7669.42|7658.31|7658.31|7669.42|7669.42|7658.18|7658.18|0
1625048700000|2021-06-30 10:25:00|7659.68|7659.68|7667.58|7667.58|7667.58|7667.58|7659.68|7659.68|0
1625049000000|2021-06-30 10:30:00|7668.2|7668.2|7652.03|7652.03|7670.85|7670.85|7652.03|7652.03|0
1625049300000|2021-06-30 10:35:00|7651.87|7651.87|7641.55|7641.55|7651.87|7651.87|7639.16|7639.16|0
1625049600000|2021-06-30 10:40:00|7641.81|7641.81|7635.02|7635.02|7642.21|7642.21|7633.65|7633.65|0
1625049900000|2021-06-30 10:45:00|7636.39|7636.39|7620.94|7620.94|7636.39|7636.39|7618.62|7618.62|0
1625050200000|2021-06-30 10:50:00|7621.57|7621.57|7622.15|7622.15|7625.67|7625.67|7621.57|7621.57|0
1625050500000|2021-06-30 10:55:00|7623.52|7623.52|7613.08|7613.08|7623.78|7623.78|7613.08|7613.08|0
1625050800000|2021-06-30 11:00:00|7612.67|7612.67|7616.88|7616.88|7625.23|7625.23|7609.93|7609.93|0
1625051100000|2021-06-30 11:05:00|7619.62|7619.62|7616.61|7616.61|7620.17|7620.17|7613.66|7613.66|0
1625051400000|2021-06-30 11:10:00|7617.98|7617.98|7621.95|7621.95|7623.19|7623.19|7617.98|7617.98|0
1625051700000|2021-06-30 11:15:00|7621.33|7621.33|7620.2|7620.2|7623.61|7623.61|7617.35|7617.35|0
1625052000000|2021-06-30 11:20:00|7619.58|7619.58|7618.72|7618.72|7622.31|7622.31|7616.39|7616.39|0
1625052300000|2021-06-30 11:25:00|7620.09|7620.09|7616.29|7616.29|7628.51|7628.51|7615.33|7615.33|0
1625052600000|2021-06-30 11:30:00|7616.91|7616.91|7612.7|7612.7|7618.93|7618.93|7611.69|7611.69|0
1625052900000|2021-06-30 11:35:00|7614.07|7614.07|7612.89|7612.89|7616.79|7616.79|7612.89|7612.89|0
1625053200000|2021-06-30 11:40:00|7613.02|7613.02|7616.96|7616.96|7619.98|7619.98|7610.81|7610.81|0
1625053500000|2021-06-30 11:45:00|7616.83|7616.83|7618.38|7618.38|7618.38|7618.38|7614.35|7614.35|0
1625053800000|2021-06-30 11:50:00|7618.25|7618.25|7619.33|7619.33|7623.84|7623.84|7618.25|7618.25|0
1625054100000|2021-06-30 11:55:00|7618.92|7618.92|7624.08|7624.08|7624.65|7624.65|7616.97|7616.97|0
1625054400000|2021-06-30 12:00:00|7622.84|7622.84|7621.38|7621.38|7624.09|7624.09|7619.99|7619.99|0
1625054700000|2021-06-30 12:05:00|7622|7622|7620.9|7620.9|7622.27|7622.27|7619.62|7619.62|0
1625055000000|2021-06-30 12:10:00|7619.53|7619.53|7616.51|7616.51|7619.53|7619.53|7616.1|7616.1|0
1625055300000|2021-06-30 12:15:00|7617.13|7617.13|7621.56|7621.56|7623.07|7623.07|7616.51|7616.51|0
1625055600000|2021-06-30 12:20:00|7620.94|7620.94|7606.38|7606.38|7620.94|7620.94|7606.38|7606.38|0
1625055900000|2021-06-30 12:25:00|7605.97|7605.97|7594.77|7594.77|7607.34|7607.34|7594.77|7594.77|0
1625056200000|2021-06-30 12:30:00|7594.72|7594.72|7599.57|7599.57|7602.8|7602.8|7594.72|7594.72|0
1625056500000|2021-06-30 12:35:00|7600.81|7600.81|7595.32|7595.32|7600.81|7600.81|7595.32|7595.32|0
1625056800000|2021-06-30 12:40:00|7595.73|7595.73|7598.26|7598.26|7599.44|7599.44|7594.3|7594.3|0
1625057100000|2021-06-30 12:45:00|7598.67|7598.67|7597.96|7597.96|7601.06|7601.06|7594.96|7594.96|0
1625057400000|2021-06-30 12:50:00|7598.58|7598.58|7596.39|7596.39|7605.95|7605.95|7596.39|7596.39|0
1625057700000|2021-06-30 12:55:00|7596.8|7596.8|7581.08|7581.08|7596.8|7596.8|7579.71|7579.71|0
1625058000000|2021-06-30 13:00:00|7581.21|7581.21|7581.87|7581.87|7581.87|7581.87|7573.04|7573.04|0
1625058300000|2021-06-30 13:05:00|7580.5|7580.5|7575.19|7575.19|7580.5|7580.5|7573.44|7573.44|0
1625058600000|2021-06-30 13:10:00|7571.7|7571.7|7562.29|7562.29|7573.89|7573.89|7562.29|7562.29|0
1625058900000|2021-06-30 13:15:00|7561.97|7561.97|7575.05|7575.05|7575.05|7575.05|7561.97|7561.97|0
1625059200000|2021-06-30 13:20:00|7574.43|7574.43|7566.84|7566.84|7574.43|7574.43|7565.06|7565.06|0
1625059500000|2021-06-30 13:25:00|7566.89|7566.89|7566.22|7566.22|7569.08|7569.08|7563.69|7563.69|0
1625059800000|2021-06-30 13:30:00|7567.59|7567.59|7564.27|7564.27|7573.69|7573.69|7560.24|7560.24|0
1625060100000|2021-06-30 13:35:00|7563.65|7563.65|7583.33|7583.33|7583.33|7583.33|7563.65|7563.65|0
1625060400000|2021-06-30 13:40:00|7585.73|7585.73|7598.77|7598.77|7602.39|7602.39|7585.73|7585.73|0
1625060700000|2021-06-30 13:45:00|7599.59|7599.59|7590.82|7590.82|7599.59|7599.59|7583.94|7583.94|0
1625061000000|2021-06-30 13:50:00|7591.44|7591.44|7590.29|7590.29|7599.16|7599.16|7590.16|7590.16|0
1625061300000|2021-06-30 13:55:00|7589.67|7589.67|7598.95|7598.95|7604.76|7604.76|7589.57|7589.57|0
1625061600000|2021-06-30 14:00:00|7598.33|7598.33|7595.47|7595.47|7603.81|7603.81|7593.64|7593.64|0
1625061900000|2021-06-30 14:05:00|7596.84|7596.84|7597.08|7597.08|7597.85|7597.85|7592.79|7592.79|0
1625062200000|2021-06-30 14:10:00|7597.21|7597.21|7594.7|7594.7|7607.89|7607.89|7594.7|7594.7|0
1625062500000|2021-06-30 14:15:00|7591.89|7591.89|7578.27|7578.27|7592.44|7592.44|7576.9|7576.9|0
1625062800000|2021-06-30 14:20:00|7576.9|7576.9|7574.43|7574.43|7578.83|7578.83|7573.35|7573.35|0
1625063100000|2021-06-30 14:25:00|7574.3|7574.3|7574.7|7574.7|7581.77|7581.77|7570.84|7570.84|0
1625063400000|2021-06-30 14:30:00|7572.92|7572.92|7586.15|7586.15|7586.15|7586.15|7569.56|7569.56|0
1625063700000|2021-06-30 14:35:00|7586.56|7586.56|7584.91|7584.91|7589.71|7589.71|7584.91|7584.91|0
1625064000000|2021-06-30 14:40:00|7586.28|7586.28|7575.85|7575.85|7586.28|7586.28|7572.31|7572.31|0
1625064300000|2021-06-30 14:45:00|7577.21|7577.21|7577.91|7577.91|7577.91|7577.91|7570.25|7570.25|0
1625064600000|2021-06-30 14:50:00|7579.28|7579.28|7567.04|7567.04|7579.28|7579.28|7566.91|7566.91|0
1625064900000|2021-06-30 14:55:00|7565.67|7565.67|7552.74|7552.74|7565.67|7565.67|7552.74|7552.74|0
1625065200000|2021-06-30 15:00:00|7551.37|7551.37|7536.8|7536.8|7551.5|7551.5|7536.8|7536.8|0
1625065500000|2021-06-30 15:05:00|7537.21|7537.21|7538.96|7538.96|7540.37|7540.37|7535.69|7535.69|0
1625065800000|2021-06-30 15:10:00|7537.59|7537.59|7524.74|7524.74|7537.59|7537.59|7522.7|7522.7|0
1625066100000|2021-06-30 15:15:00|7524.12|7524.12|7533.23|7533.23|7533.23|7533.23|7518.47|7518.47|0
1625066400000|2021-06-30 15:20:00|7533.85|7533.85|7555.1|7555.1|7556.34|7556.34|7523.17|7523.17|0
1625066700000|2021-06-30 15:25:00|7552.36|7552.36|7581.72|7581.72|7584.26|7584.26|7549.29|7549.29|0
1625123700000|2021-07-01 07:15:00|7654.91|7654.91|7651.88|7651.88|7672.88|7672.88|7651.88|7651.88|0
1625124000000|2021-07-01 07:20:00|7654.33|7654.33|7664|7664|7666.61|7666.61|7649.35|7649.35|0
1625124300000|2021-07-01 07:25:00|7662.76|7662.76|7654.41|7654.41|7663.17|7663.17|7649.48|7649.48|0
1625124600000|2021-07-01 07:30:00|7654|7654|7678.14|7678.14|7678.14|7678.14|7654|7654|0
1625124900000|2021-07-01 07:35:00|7677.73|7677.73|7682.53|7682.53|7687.72|7687.72|7675.12|7675.12|0
1625125200000|2021-07-01 07:40:00|7683.15|7683.15|7681.79|7681.79|7688.4|7688.4|7681.79|7681.79|0
1625125500000|2021-07-01 07:45:00|7683.03|7683.03|7683.88|7683.88|7685.1|7685.1|7681.4|7681.4|0
1625125800000|2021-07-01 07:50:00|7682.51|7682.51|7676.71|7676.71|7683|7683|7676.22|7676.22|0
1625126100000|2021-07-01 07:55:00|7675.46|7675.46|7678.55|7678.55|7682.92|7682.92|7674.02|7674.02|0
1625126400000|2021-07-01 08:00:00|7679.92|7679.92|7683.13|7683.13|7684.02|7684.02|7676.91|7676.91|0
1625126700000|2021-07-01 08:05:00|7682.51|7682.51|7699.86|7699.86|7704.38|7704.38|7681.69|7681.69|0
1625127000000|2021-07-01 08:10:00|7701.23|7701.23|7695.07|7695.07|7703.76|7703.76|7694.81|7694.81|0
1625127300000|2021-07-01 08:15:00|7693.7|7693.7|7703.18|7703.18|7703.44|7703.44|7693.57|7693.57|0
1625127600000|2021-07-01 08:20:00|7703.34|7703.34|7697.37|7697.37|7708.62|7708.62|7695.38|7695.38|0
1625127900000|2021-07-01 08:25:00|7698.74|7698.74|7700.3|7700.3|7700.3|7700.3|7697.36|7697.36|0
1625128200000|2021-07-01 08:30:00|7700.25|7700.25|7696.25|7696.25|7701.21|7701.21|7696.22|7696.22|0
1625128500000|2021-07-01 08:35:00|7696.35|7696.35|7704.62|7704.62|7704.62|7704.62|7693.08|7693.08|0
1625128800000|2021-07-01 08:40:00|7704|7704|7700.79|7700.79|7704.05|7704.05|7696.82|7696.82|0
1625129100000|2021-07-01 08:45:00|7701.05|7701.05|7692.56|7692.56|7702.61|7702.61|7692.56|7692.56|0
1625129400000|2021-07-01 08:50:00|7693.38|7693.38|7685.58|7685.58|7693.38|7693.38|7685.58|7685.58|0
1625129700000|2021-07-01 08:55:00|7684.21|7684.21|7677.25|7677.25|7684.21|7684.21|7676.56|7676.56|0
1625130000000|2021-07-01 09:00:00|7677.12|7677.12|7685.49|7685.49|7685.49|7685.49|7672.06|7672.06|0
1625130300000|2021-07-01 09:05:00|7685.54|7685.54|7679.54|7679.54|7689.52|7689.52|7678.92|7678.92|0
1625130600000|2021-07-01 09:10:00|7679.41|7679.41|7681.95|7681.95|7686.59|7686.59|7674.56|7674.56|0
1625130900000|2021-07-01 09:15:00|7681.54|7681.54|7680.16|7680.16|7682.43|7682.43|7677.45|7677.45|0
1625131200000|2021-07-01 09:20:00|7678.79|7678.79|7678.4|7678.4|7682.22|7682.22|7677.22|7677.22|0
1625131500000|2021-07-01 09:25:00|7678.81|7678.81|7681.06|7681.06|7682.76|7682.76|7678.81|7678.81|0
1625131800000|2021-07-01 09:30:00|7680.44|7680.44|7671.3|7671.3|7680.44|7680.44|7669.18|7669.18|0
1625132100000|2021-07-01 09:35:00|7670.68|7670.68|7664.95|7664.95|7670.68|7670.68|7664.74|7664.74|0
1625132400000|2021-07-01 09:40:00|7662.11|7662.11|7644.97|7644.97|7662.11|7662.11|7641.82|7641.82|0
1625132700000|2021-07-01 09:45:00|7643.6|7643.6|7645.72|7645.72|7653.02|7653.02|7640.75|7640.75|0
1625133000000|2021-07-01 09:50:00|7645.31|7645.31|7653.85|7653.85|7655.84|7655.84|7645.31|7645.31|0
1625133300000|2021-07-01 09:55:00|7655.1|7655.1|7657.88|7657.88|7659.12|7659.12|7652.9|7652.9|0
1625133600000|2021-07-01 10:00:00|7657.99|7657.99|7651.85|7651.85|7658.14|7658.14|7648.64|7648.64|0
1625133900000|2021-07-01 10:05:00|7650.48|7650.48|7657.36|7657.36|7657.36|7657.36|7649.11|7649.11|0
1625134200000|2021-07-01 10:10:00|7657.49|7657.49|7663.29|7663.29|7663.42|7663.42|7657.49|7657.49|0
1625134500000|2021-07-01 10:15:00|7663.42|7663.42|7660.69|7660.69|7664.79|7664.79|7659.33|7659.33|0
1625134800000|2021-07-01 10:20:00|7660.28|7660.28|7652.12|7652.12|7660.69|7660.69|7647.24|7647.24|0
1625135100000|2021-07-01 10:25:00|7651.71|7651.71|7642.43|7642.43|7651.71|7651.71|7640.21|7640.21|0
1625135400000|2021-07-01 10:30:00|7641.81|7641.81|7643.24|7643.24|7645.79|7645.79|7638.66|7638.66|0
1625135700000|2021-07-01 10:35:00|7642.83|7642.83|7636.02|7636.02|7643.4|7643.4|7635.4|7635.4|0
1625136000000|2021-07-01 10:40:00|7635.4|7635.4|7635.93|7635.93|7638.8|7638.8|7624.66|7624.66|0
1625136300000|2021-07-01 10:45:00|7634.56|7634.56|7638.22|7638.22|7642.53|7642.53|7628.31|7628.31|0
1625136600000|2021-07-01 10:50:00|7637.6|7637.6|7632.75|7632.75|7637.6|7637.6|7628.5|7628.5|0
1625136900000|2021-07-01 10:55:00|7632.69|7632.69|7635.9|7635.9|7635.9|7635.9|7625.57|7625.57|0
1625137200000|2021-07-01 11:00:00|7635.28|7635.28|7632.16|7632.16|7640.78|7640.78|7626.27|7626.27|0
1625137500000|2021-07-01 11:05:00|7632.78|7632.78|7628.07|7628.07|7632.78|7632.78|7625.68|7625.68|0
1625137800000|2021-07-01 11:10:00|7628.2|7628.2|7624.97|7624.97|7637.22|7637.22|7624.84|7624.84|0
1625138100000|2021-07-01 11:15:00|7625.38|7625.38|7634.15|7634.15|7638|7638|7625.38|7625.38|0
1625138400000|2021-07-01 11:20:00|7633.74|7633.74|7628.99|7628.99|7634.5|7634.5|7628.99|7628.99|0
1625138700000|2021-07-01 11:25:00|7629.12|7629.12|7647.08|7647.08|7647.7|7647.7|7629.12|7629.12|0
1625139000000|2021-07-01 11:30:00|7647.7|7647.7|7646.06|7646.06|7647.7|7647.7|7641.27|7641.27|0
1625139300000|2021-07-01 11:35:00|7645.44|7645.44|7658.24|7658.24|7658.65|7658.65|7644.07|7644.07|0
1625139600000|2021-07-01 11:40:00|7659.61|7659.61|7654.93|7654.93|7662.79|7662.79|7651.99|7651.99|0
1625139900000|2021-07-01 11:45:00|7654.52|7654.52|7651.75|7651.75|7654.52|7654.52|7648.84|7648.84|0
1625140200000|2021-07-01 11:50:00|7652.16|7652.16|7653.03|7653.03|7656.1|7656.1|7652.16|7652.16|0
1625140500000|2021-07-01 11:55:00|7654.4|7654.4|7669.78|7669.78|7672.31|7672.31|7654.4|7654.4|0
1625140800000|2021-07-01 12:00:00|7669.65|7669.65|7670.63|7670.63|7671.74|7671.74|7667.35|7667.35|0
1625141100000|2021-07-01 12:05:00|7670.01|7670.01|7668.61|7668.61|7670.71|7670.71|7661.76|7661.76|0
1625141400000|2021-07-01 12:10:00|7668.2|7668.2|7665.37|7665.37|7669.98|7669.98|7664.55|7664.55|0
1625141700000|2021-07-01 12:15:00|7666.74|7666.74|7656.29|7656.29|7669.35|7669.35|7655.33|7655.33|0
1625142000000|2021-07-01 12:20:00|7656.7|7656.7|7640.17|7640.17|7656.7|7656.7|7640.17|7640.17|0
1625142300000|2021-07-01 12:25:00|7640.11|7640.11|7639.26|7639.26|7643.88|7643.88|7639.26|7639.26|0
1625142600000|2021-07-01 12:30:00|7639.16|7639.16|7633.48|7633.48|7640.27|7640.27|7630.94|7630.94|0
1625142900000|2021-07-01 12:35:00|7634.1|7634.1|7620.8|7620.8|7635.6|7635.6|7620.8|7620.8|0
1625143200000|2021-07-01 12:40:00|7621.42|7621.42|7629.91|7629.91|7631.28|7631.28|7621.42|7621.42|0
1625143500000|2021-07-01 12:45:00|7628.54|7628.54|7624.88|7624.88|7628.54|7628.54|7620.83|7620.83|0
1625143800000|2021-07-01 12:50:00|7626.38|7626.38|7625.53|7625.53|7626.38|7626.38|7623.3|7623.3|0
1625144100000|2021-07-01 12:55:00|7626.56|7626.56|7626.87|7626.87|7635.78|7635.78|7626.56|7626.56|0
1625144400000|2021-07-01 13:00:00|7628.11|7628.11|7629.94|7629.94|7633.5|7633.5|7625.77|7625.77|0
1625144700000|2021-07-01 13:05:00|7631.31|7631.31|7631.71|7631.71|7637.53|7637.53|7631.31|7631.31|0
1625145000000|2021-07-01 13:10:00|7632.53|7632.53|7632.69|7632.69|7634.06|7634.06|7629.84|7629.84|0
1625145300000|2021-07-01 13:15:00|7632.85|7632.85|7637.91|7637.91|7639.59|7639.59|7630.4|7630.4|0
1625145600000|2021-07-01 13:20:00|7638.32|7638.32|7626.68|7626.68|7638.32|7638.32|7626.06|7626.06|0
1625145900000|2021-07-01 13:25:00|7626.81|7626.81|7641.22|7641.22|7641.84|7641.84|7626.81|7626.81|0
1625146200000|2021-07-01 13:30:00|7640.81|7640.81|7626.93|7626.93|7651.08|7651.08|7624.58|7624.58|0
1625146500000|2021-07-01 13:35:00|7628.3|7628.3|7634.91|7634.91|7635.94|7635.94|7625.56|7625.56|0
1625146800000|2021-07-01 13:40:00|7635.53|7635.53|7642.34|7642.34|7643.71|7643.71|7632.22|7632.22|0
1625147100000|2021-07-01 13:45:00|7642.56|7642.56|7631.39|7631.39|7642.61|7642.61|7627.62|7627.62|0
1625147400000|2021-07-01 13:50:00|7630.77|7630.77|7634.4|7634.4|7637.14|7637.14|7622.92|7622.92|0
1625147700000|2021-07-01 13:55:00|7634.46|7634.46|7645.68|7645.68|7646.35|7646.35|7634.46|7634.46|0
1625148000000|2021-07-01 14:00:00|7645.94|7645.94|7646.02|7646.02|7652.4|7652.4|7645.64|7645.64|0
1625148300000|2021-07-01 14:05:00|7645.91|7645.91|7665.08|7665.08|7665.08|7665.08|7644.73|7644.73|0
1625148600000|2021-07-01 14:10:00|7666.45|7666.45|7660.53|7660.53|7668.23|7668.23|7654.86|7654.86|0
1625148900000|2021-07-01 14:15:00|7661.9|7661.9|7658.75|7658.75|7665.12|7665.12|7654.05|7654.05|0
1625149200000|2021-07-01 14:20:00|7660.12|7660.12|7654.24|7654.24|7662.11|7662.11|7653.85|7653.85|0
1625149500000|2021-07-01 14:25:00|7654.37|7654.37|7641.07|7641.07|7657.84|7657.84|7640.53|7640.53|0
1625149800000|2021-07-01 14:30:00|7642.44|7642.44|7642.45|7642.45|7643.69|7643.69|7636.54|7636.54|0
1625150100000|2021-07-01 14:35:00|7642.32|7642.32|7643.8|7643.8|7643.8|7643.8|7631.71|7631.71|0
1625150400000|2021-07-01 14:40:00|7643.18|7643.18|7648.27|7648.27|7652.27|7652.27|7641.68|7641.68|0
1625150700000|2021-07-01 14:45:00|7646.91|7646.91|7644.34|7644.34|7650.47|7650.47|7644.34|7644.34|0
1625151000000|2021-07-01 14:50:00|7644.96|7644.96|7644.6|7644.6|7648.58|7648.58|7640.47|7640.47|0
1625151300000|2021-07-01 14:55:00|7645.97|7645.97|7646.05|7646.05|7647.85|7647.85|7644.4|7644.4|0
1625151600000|2021-07-01 15:00:00|7646|7646|7648.01|7648.01|7648.58|7648.58|7645.87|7645.87|0
1625151900000|2021-07-01 15:05:00|7648.07|7648.07|7646.11|7646.11|7649.63|7649.63|7645.92|7645.92|0
1625152200000|2021-07-01 15:10:00|7645.98|7645.98|7648.39|7648.39|7650.29|7650.29|7645.98|7645.98|0
1625152500000|2021-07-01 15:15:00|7647.98|7647.98|7643.95|7643.95|7650.08|7650.08|7641.34|7641.34|0
1625152800000|2021-07-01 15:20:00|7643.54|7643.54|7646.69|7646.69|7649.01|7649.01|7643.54|7643.54|0
1625153100000|2021-07-01 15:25:00|7645.87|7645.87|7661.63|7661.63|7664.57|7664.57|7642.58|7642.58|0
1625210100000|2021-07-02 07:15:00|7710.79|7710.79|7721.24|7721.24|7721.24|7721.24|7708.66|7708.66|0
1625210400000|2021-07-02 07:20:00|7726.04|7726.04|7734.41|7734.41|7737.84|7737.84|7721.52|7721.52|0
1625210700000|2021-07-02 07:25:00|7737.14|7737.14|7736.19|7736.19|7745.64|7745.64|7732.96|7732.96|0
1625211000000|2021-07-02 07:30:00|7737.83|7737.83|7743.46|7743.46|7743.87|7743.87|7734.74|7734.74|0
1625211300000|2021-07-02 07:35:00|7742.22|7742.22|7728.6|7728.6|7742.22|7742.22|7728.6|7728.6|0
1625211600000|2021-07-02 07:40:00|7727.23|7727.23|7736.22|7736.22|7736.63|7736.63|7725.08|7725.08|0
1625211900000|2021-07-02 07:45:00|7736.63|7736.63|7737.86|7737.86|7738.27|7738.27|7732.66|7732.66|0
1625212200000|2021-07-02 07:50:00|7739.23|7739.23|7746.96|7746.96|7748.59|7748.59|7737.09|7737.09|0
1625212500000|2021-07-02 07:55:00|7747.37|7747.37|7737.74|7737.74|7747.37|7747.37|7737.74|7737.74|0
1625212800000|2021-07-02 08:00:00|7737.81|7737.81|7737.3|7737.3|7744.43|7744.43|7737.19|7737.19|0
1625213100000|2021-07-02 08:05:00|7736.55|7736.55|7724.58|7724.58|7736.55|7736.55|7724.58|7724.58|0
1625213400000|2021-07-02 08:10:00|7724.32|7724.32|7712.04|7712.04|7724.32|7724.32|7712.04|7712.04|0
1625213700000|2021-07-02 08:15:00|7711.42|7711.42|7693.34|7693.34|7712.04|7712.04|7693.34|7693.34|0
1625214000000|2021-07-02 08:20:00|7691.98|7691.98|7698.01|7698.01|7698.01|7698.01|7690.12|7690.12|0
1625214300000|2021-07-02 08:25:00|7697.39|7697.39|7698.14|7698.14|7698.14|7698.14|7691.53|7691.53|0
1625214600000|2021-07-02 08:30:00|7698.27|7698.27|7694.62|7694.62|7699.08|7699.08|7694.62|7694.62|0
1625214900000|2021-07-02 08:35:00|7693.8|7693.8|7687.12|7687.12|7693.8|7693.8|7686.85|7686.85|0
1625215200000|2021-07-02 08:40:00|7686.5|7686.5|7688.46|7688.46|7691.33|7691.33|7682.65|7682.65|0
1625215500000|2021-07-02 08:45:00|7688.33|7688.33|7679.94|7679.94|7688.33|7688.33|7679.88|7679.88|0
1625215800000|2021-07-02 08:50:00|7677.21|7677.21|7678.55|7678.55|7678.55|7678.55|7677.21|7677.21|0
1625216100000|2021-07-02 08:55:00|7677.93|7677.93|7678.55|7678.55|7682.04|7682.04|7671.99|7671.99|0
1625216400000|2021-07-02 09:00:00|7678.68|7678.68|7678.9|7678.9|7683.61|7683.61|7677.46|7677.46|0
1625216700000|2021-07-02 09:05:00|7679.31|7679.31|7675.53|7675.53|7679.31|7679.31|7673.9|7673.9|0
1625217000000|2021-07-02 09:10:00|7675.66|7675.66|7674.55|7674.55|7676.61|7676.61|7673.18|7673.18|0
1625217300000|2021-07-02 09:15:00|7674.96|7674.96|7674.05|7674.05|7680.45|7680.45|7674.05|7674.05|0
1625217600000|2021-07-02 09:20:00|7673.64|7673.64|7671.89|7671.89|7674.53|7674.53|7671.89|7671.89|0
1625217900000|2021-07-02 09:25:00|7670.65|7670.65|7672.8|7672.8|7673.21|7673.21|7670.03|7670.03|0
1625218200000|2021-07-02 09:30:00|7673.42|7673.42|7665.42|7665.42|7676.7|7676.7|7664.54|7664.54|0
1625218500000|2021-07-02 09:35:00|7665.55|7665.55|7661.07|7661.07|7666|7666|7660.39|7660.39|0
1625218800000|2021-07-02 09:40:00|7661.2|7661.2|7666.87|7666.87|7666.87|7666.87|7660.58|7660.58|0
1625219100000|2021-07-02 09:45:00|7667|7667|7671.72|7671.72|7672.07|7672.07|7667|7667|0
1625219400000|2021-07-02 09:50:00|7672.34|7672.34|7673.09|7673.09|7673.09|7673.09|7668.7|7668.7|0
1625219700000|2021-07-02 09:55:00|7670.35|7670.35|7660.58|7660.58|7671.72|7671.72|7660.58|7660.58|0
1625220000000|2021-07-02 10:00:00|7660.71|7660.71|7670.92|7670.92|7672.16|7672.16|7660.71|7660.71|0
1625220300000|2021-07-02 10:05:00|7670.79|7670.79|7677.25|7677.25|7678.09|7678.09|7670.79|7670.79|0
1625220600000|2021-07-02 10:10:00|7677.12|7677.12|7676.11|7676.11|7677.48|7677.48|7676.09|7676.09|0
1625220900000|2021-07-02 10:15:00|7676.52|7676.52|7687.87|7687.87|7687.87|7687.87|7676.52|7676.52|0
1625221200000|2021-07-02 10:20:00|7688.69|7688.69|7685.33|7685.33|7690.48|7690.48|7684.92|7684.92|0
1625221500000|2021-07-02 10:25:00|7683.96|7683.96|7683.49|7683.49|7683.96|7683.96|7683.38|7683.38|0
1625221800000|2021-07-02 10:30:00|7683.36|7683.36|7678.16|7678.16|7683.36|7683.36|7676.92|7676.92|0
1625222100000|2021-07-02 10:35:00|7678|7678|7681.24|7681.24|7681.24|7681.24|7677.57|7677.57|0
1625222400000|2021-07-02 10:40:00|7680.62|7680.62|7681.24|7681.24|7682.61|7682.61|7679.87|7679.87|0
1625222700000|2021-07-02 10:45:00|7681.37|7681.37|7681.91|7681.91|7682.12|7682.12|7680.08|7680.08|0
1625223000000|2021-07-02 10:50:00|7681.78|7681.78|7687.94|7687.94|7687.94|7687.94|7681.65|7681.65|0
1625223300000|2021-07-02 10:55:00|7688|7688|7687.72|7687.72|7688|7688|7686.63|7686.63|0
1625223600000|2021-07-02 11:00:00|7687.31|7687.31|7684.85|7684.85|7687.31|7687.31|7683.62|7683.62|0
1625223900000|2021-07-02 11:05:00|7684.44|7684.44|7683.28|7683.28|7686.22|7686.22|7681.08|7681.08|0
1625224200000|2021-07-02 11:10:00|7682.87|7682.87|7677.49|7677.49|7682.87|7682.87|7677.49|7677.49|0
1625224500000|2021-07-02 11:15:00|7677.9|7677.9|7688.33|7688.33|7688.33|7688.33|7677.9|7677.9|0
1625224800000|2021-07-02 11:20:00|7688.46|7688.46|7685.23|7685.23|7688.46|7688.46|7685.23|7685.23|0
1625225100000|2021-07-02 11:25:00|7687.97|7687.97|7686.06|7686.06|7688.18|7688.18|7686.06|7686.06|0
1625225400000|2021-07-02 11:30:00|7685.93|7685.93|7690.17|7690.17|7690.58|7690.58|7685.23|7685.23|0
1625225700000|2021-07-02 11:35:00|7689.76|7689.76|7689.09|7689.09|7689.76|7689.76|7683.8|7683.8|0
1625226000000|2021-07-02 11:40:00|7687.72|7687.72|7684.38|7684.38|7687.85|7687.85|7684.38|7684.38|0
1625226300000|2021-07-02 11:45:00|7683.76|7683.76|7690.39|7690.39|7690.39|7690.39|7683.37|7683.37|0
1625226600000|2021-07-02 11:50:00|7690.44|7690.44|7689.39|7689.39|7690.57|7690.57|7689.21|7689.21|0
1625226900000|2021-07-02 11:55:00|7688.71|7688.71|7685.67|7685.67|7688.71|7688.71|7685.67|7685.67|0
1625227200000|2021-07-02 12:00:00|7684.17|7684.17|7678.77|7678.77|7684.17|7684.17|7678.15|7678.15|0
1625227500000|2021-07-02 12:05:00|7680.14|7680.14|7676.11|7676.11|7680.14|7680.14|7674.74|7674.74|0
1625227800000|2021-07-02 12:10:00|7676.24|7676.24|7669.15|7669.15|7676.24|7676.24|7669.15|7669.15|0
1625228100000|2021-07-02 12:15:00|7669.02|7669.02|7669.64|7669.64|7672.81|7672.81|7668.89|7668.89|0
1625228400000|2021-07-02 12:20:00|7669.02|7669.02|7667.08|7667.08|7671.3|7671.3|7667.08|7667.08|0
1625228700000|2021-07-02 12:25:00|7668.45|7668.45|7677.26|7677.26|7677.26|7677.26|7668.45|7668.45|0
1625229000000|2021-07-02 12:30:00|7677.88|7677.88|7681.63|7681.63|7694.5|7694.5|7677.88|7677.88|0
1625229300000|2021-07-02 12:35:00|7683|7683|7678.94|7678.94|7683|7683|7672.58|7672.58|0
1625229600000|2021-07-02 12:40:00|7679.07|7679.07|7687.84|7687.84|7693.12|7693.12|7678.94|7678.94|0
1625229900000|2021-07-02 12:45:00|7687.43|7687.43|7684.57|7684.57|7687.43|7687.43|7683.74|7683.74|0
1625230200000|2021-07-02 12:50:00|7685.94|7685.94|7680.3|7680.3|7685.94|7685.94|7680.3|7680.3|0
1625230500000|2021-07-02 12:55:00|7680.44|7680.44|7680.81|7680.81|7683.71|7683.71|7680.44|7680.44|0
1625230800000|2021-07-02 13:00:00|7679.03|7679.03|7680.12|7680.12|7682.99|7682.99|7678.41|7678.41|0
1625231100000|2021-07-02 13:05:00|7679.5|7679.5|7678.19|7678.19|7681.13|7681.13|7677.98|7677.98|0
1625231400000|2021-07-02 13:10:00|7678.81|7678.81|7675.02|7675.02|7678.81|7678.81|7674.91|7674.91|0
1625231700000|2021-07-02 13:15:00|7676.39|7676.39|7674.67|7674.67|7676.39|7676.39|7672.63|7672.63|0
1625232000000|2021-07-02 13:20:00|7674.8|7674.8|7670.4|7670.4|7675.07|7675.07|7668.94|7668.94|0
1625232300000|2021-07-02 13:25:00|7670.34|7670.34|7676.15|7676.15|7676.15|7676.15|7667.2|7667.2|0
1625232600000|2021-07-02 13:30:00|7677.52|7677.52|7672.57|7672.57|7678.27|7678.27|7668.8|7668.8|0
1625232900000|2021-07-02 13:35:00|7671.2|7671.2|7666.57|7666.57|7676.6|7676.6|7665.61|7665.61|0
1625233200000|2021-07-02 13:40:00|7666.16|7666.16|7664.84|7664.84|7666.63|7666.63|7661.56|7661.56|0
1625233500000|2021-07-02 13:45:00|7664.71|7664.71|7654.3|7654.3|7667.52|7667.52|7653.48|7653.48|0
1625233800000|2021-07-02 13:50:00|7653.68|7653.68|7652.17|7652.17|7660.32|7660.32|7650.8|7650.8|0
1625234100000|2021-07-02 13:55:00|7652.01|7652.01|7655.52|7655.52|7655.52|7655.52|7646.79|7646.79|0
1625234400000|2021-07-02 14:00:00|7655.65|7655.65|7648.67|7648.67|7655.65|7655.65|7646.82|7646.82|0
1625234700000|2021-07-02 14:05:00|7648.26|7648.26|7644.88|7644.88|7649.68|7649.68|7642.51|7642.51|0
1625235000000|2021-07-02 14:10:00|7646.25|7646.25|7642.58|7642.58|7646.25|7646.25|7637.81|7637.81|0
1625235300000|2021-07-02 14:15:00|7645.32|7645.32|7649.35|7649.35|7649.35|7649.35|7643.87|7643.87|0
1625235600000|2021-07-02 14:20:00|7649.48|7649.48|7650.1|7650.1|7650.1|7650.1|7641.3|7641.3|0
1625235900000|2021-07-02 14:25:00|7650.72|7650.72|7656.13|7656.13|7658.79|7658.79|7650.72|7650.72|0
1625236200000|2021-07-02 14:30:00|7657.49|7657.49|7661.84|7661.84|7664.56|7664.56|7656.13|7656.13|0
1625236500000|2021-07-02 14:35:00|7660.47|7660.47|7664.74|7664.74|7665.01|7665.01|7660.29|7660.29|0
1625236800000|2021-07-02 14:40:00|7664.87|7664.87|7662.36|7662.36|7665.5|7665.5|7661.29|7661.29|0
1625237100000|2021-07-02 14:45:00|7662.09|7662.09|7663.02|7663.02|7663.81|7663.81|7659.89|7659.89|0
1625237400000|2021-07-02 14:50:00|7663.13|7663.13|7667.41|7667.41|7667.41|7667.41|7660.45|7660.45|0
1625237700000|2021-07-02 14:55:00|7668.03|7668.03|7670.09|7670.09|7670.82|7670.82|7666.6|7666.6|0
1625238000000|2021-07-02 15:00:00|7668.73|7668.73|7665.11|7665.11|7670.25|7670.25|7663.88|7663.88|0
1625238300000|2021-07-02 15:05:00|7663.74|7663.74|7657.85|7657.85|7663.74|7663.74|7657.72|7657.72|0
1625238600000|2021-07-02 15:10:00|7659.22|7659.22|7656.31|7656.31|7660.84|7660.84|7655.49|7655.49|0
1625238900000|2021-07-02 15:15:00|7656.93|7656.93|7652.63|7652.63|7656.93|7656.93|7649.6|7649.6|0
1625239200000|2021-07-02 15:20:00|7651.26|7651.26|7646.88|7646.88|7651.81|7651.81|7646.34|7646.34|0
1625239500000|2021-07-02 15:25:00|7645.51|7645.51|7651.73|7651.73|7651.73|7651.73|7636.48|7636.48|0
1625469300000|2021-07-05 07:15:00|7638.53|7638.53|7644.55|7644.55|7649.46|7649.46|7623.7|7623.7|0
1625469600000|2021-07-05 07:20:00|7644.29|7644.29|7638.96|7638.96|7644.29|7644.29|7636.77|7636.77|0
1625469900000|2021-07-05 07:25:00|7639.22|7639.22|7634.8|7634.8|7644.71|7644.71|7632.61|7632.61|0
1625470200000|2021-07-05 07:30:00|7633.43|7633.43|7644.12|7644.12|7644.39|7644.39|7632.06|7632.06|0
1625470500000|2021-07-05 07:35:00|7645.49|7645.49|7643.58|7643.58|7650.5|7650.5|7643.58|7643.58|0
1625470800000|2021-07-05 07:40:00|7642.22|7642.22|7643.24|7643.24|7643.45|7643.45|7640.35|7640.35|0
1625471100000|2021-07-05 07:45:00|7639.88|7639.88|7635.92|7635.92|7641.27|7641.27|7635.92|7635.92|0
1625471400000|2021-07-05 07:50:00|7637.16|7637.16|7634.29|7634.29|7639.22|7639.22|7629.69|7629.69|0
1625471700000|2021-07-05 07:55:00|7634.69|7634.69|7642.92|7642.92|7645.72|7645.72|7634.69|7634.69|0
1625472000000|2021-07-05 08:00:00|7642.1|7642.1|7640.5|7640.5|7642.1|7642.1|7637.77|7637.77|0
1625472300000|2021-07-05 08:05:00|7641.86|7641.86|7654.15|7654.15|7654.15|7654.15|7640.42|7640.42|0
1625472600000|2021-07-05 08:10:00|7656.62|7656.62|7665.8|7665.8|7665.8|7665.8|7656.62|7656.62|0
1625472900000|2021-07-05 08:15:00|7665.54|7665.54|7670.2|7670.2|7671.44|7671.44|7663.62|7663.62|0
1625473200000|2021-07-05 08:20:00|7669.58|7669.58|7675.44|7675.44|7675.44|7675.44|7669.04|7669.04|0
1625473500000|2021-07-05 08:25:00|7675.03|7675.03|7676.82|7676.82|7680.87|7680.87|7675.03|7675.03|0
1625473800000|2021-07-05 08:30:00|7682.57|7682.57|7674.21|7674.21|7685.29|7685.29|7674.21|7674.21|0
1625474100000|2021-07-05 08:35:00|7675.58|7675.58|7680.13|7680.13|7683.97|7683.97|7675.58|7675.58|0
1625474400000|2021-07-05 08:40:00|7679.99|7679.99|7676.66|7676.66|7681.65|7681.65|7676.66|7676.66|0
1625474700000|2021-07-05 08:45:00|7678.03|7678.03|7673.38|7673.38|7679.05|7679.05|7672.76|7672.76|0
1625475000000|2021-07-05 08:50:00|7672.97|7672.97|7679.49|7679.49|7680.02|7680.02|7672.84|7672.84|0
1625475300000|2021-07-05 08:55:00|7676.75|7676.75|7674.78|7674.78|7676.75|7676.75|7674.78|7674.78|0
1625475600000|2021-07-05 09:00:00|7674.65|7674.65|7669.72|7669.72|7674.65|7674.65|7669.72|7669.72|0
1625475900000|2021-07-05 09:05:00|7670.34|7670.34|7663.28|7663.28|7670.34|7670.34|7663.28|7663.28|0
1625476200000|2021-07-05 09:10:00|7663.9|7663.9|7677.23|7677.23|7677.23|7677.23|7663.9|7663.9|0
1625476500000|2021-07-05 09:15:00|7677.5|7677.5|7683.47|7683.47|7683.47|7683.47|7676.48|7676.48|0
1625476800000|2021-07-05 09:20:00|7683.73|7683.73|7681.67|7681.67|7683.73|7683.73|7677.51|7677.51|0
1625477100000|2021-07-05 09:25:00|7681.54|7681.54|7682.79|7682.79|7683.55|7683.55|7680.86|7680.86|0
1625477400000|2021-07-05 09:30:00|7682.85|7682.85|7682.66|7682.66|7684.03|7684.03|7682.53|7682.53|0
1625477700000|2021-07-05 09:35:00|7682.4|7682.4|7682.45|7682.45|7682.45|7682.45|7681.24|7681.24|0
1625478000000|2021-07-05 09:40:00|7682.86|7682.86|7684.1|7684.1|7685.88|7685.88|7682.25|7682.25|0
1625478300000|2021-07-05 09:45:00|7684.23|7684.23|7692.03|7692.03|7692.03|7692.03|7684.23|7684.23|0
1625478600000|2021-07-05 09:50:00|7692.85|7692.85|7693.24|7693.24|7693.47|7693.47|7692.85|7692.85|0
1625478900000|2021-07-05 09:55:00|7693.37|7693.37|7693.5|7693.5|7693.5|7693.5|7689.6|7689.6|0
1625479200000|2021-07-05 10:00:00|7692.88|7692.88|7700.96|7700.96|7700.96|7700.96|7690.15|7690.15|0
1625479500000|2021-07-05 10:05:00|7699.59|7699.59|7704.93|7704.93|7704.93|7704.93|7698.22|7698.22|0
1625479800000|2021-07-05 10:10:00|7703.56|7703.56|7703.9|7703.9|7704.57|7704.57|7702.19|7702.19|0
1625480100000|2021-07-05 10:15:00|7702.53|7702.53|7704.51|7704.51|7708.34|7708.34|7701.71|7701.71|0
1625480400000|2021-07-05 10:20:00|7703.14|7703.14|7714.86|7714.86|7714.86|7714.86|7701.39|7701.39|0
1625480700000|2021-07-05 10:25:00|7716.1|7716.1|7710.95|7710.95|7716.1|7716.1|7710.95|7710.95|0
1625481000000|2021-07-05 10:30:00|7710.81|7710.81|7710.62|7710.62|7711.99|7711.99|7710.21|7710.21|0
1625481300000|2021-07-05 10:35:00|7710.89|7710.89|7714.52|7714.52|7714.52|7714.52|7710.89|7710.89|0
1625481600000|2021-07-05 10:40:00|7714.65|7714.65|7717.49|7717.49|7717.49|7717.49|7714.65|7714.65|0
1625481900000|2021-07-05 10:45:00|7717.08|7717.08|7722.81|7722.81|7722.81|7722.81|7717.08|7717.08|0
1625482200000|2021-07-05 10:50:00|7722.4|7722.4|7723.46|7723.46|7724.7|7724.7|7722.4|7722.4|0
1625482500000|2021-07-05 10:55:00|7724.08|7724.08|7729.27|7729.27|7729.27|7729.27|7724.08|7724.08|0
1625482800000|2021-07-05 11:00:00|7727.9|7727.9|7729.43|7729.43|7731.06|7731.06|7726.42|7726.42|0
1625483100000|2021-07-05 11:05:00|7729.84|7729.84|7733.4|7733.4|7733.4|7733.4|7729.84|7729.84|0
1625483400000|2021-07-05 11:10:00|7733.81|7733.81|7728|7728|7733.81|7733.81|7728|7728|0
1625483700000|2021-07-05 11:15:00|7728.26|7728.26|7726.12|7726.12|7731.75|7731.75|7726.12|7726.12|0
1625484000000|2021-07-05 11:20:00|7725.71|7725.71|7730.23|7730.23|7731.18|7731.18|7725.71|7725.71|0
1625484300000|2021-07-05 11:25:00|7729.82|7729.82|7728.52|7728.52|7729.82|7729.82|7728.52|7728.52|0
1625484600000|2021-07-05 11:30:00|7728.39|7728.39|7725.99|7725.99|7728.81|7728.81|7724.16|7724.16|0
1625484900000|2021-07-05 11:35:00|7726.4|7726.4|7731.04|7731.04|7735.49|7735.49|7726.4|7726.4|0
1625485200000|2021-07-05 11:40:00|7730.91|7730.91|7729.74|7729.74|7732.51|7732.51|7729.74|7729.74|0
1625485500000|2021-07-05 11:45:00|7730.56|7730.56|7737.91|7737.91|7738.54|7738.54|7730.15|7730.15|0
1625485800000|2021-07-05 11:50:00|7737.5|7737.5|7741.35|7741.35|7744.16|7744.16|7731.96|7731.96|0
1625486100000|2021-07-05 11:55:00|7741.76|7741.76|7738.2|7738.2|7741.76|7741.76|7738.2|7738.2|0
1625486400000|2021-07-05 12:00:00|7737.79|7737.79|7745.81|7745.81|7745.81|7745.81|7737.79|7737.79|0
1625486700000|2021-07-05 12:05:00|7745.4|7745.4|7741.15|7741.15|7745.4|7745.4|7740.74|7740.74|0
1625487000000|2021-07-05 12:10:00|7741.56|7741.56|7742.51|7742.51|7746.49|7746.49|7741.56|7741.56|0
1625487300000|2021-07-05 12:15:00|7742.1|7742.1|7748.13|7748.13|7748.54|7748.54|7742.1|7742.1|0
1625487600000|2021-07-05 12:20:00|7746.76|7746.76|7747.02|7747.02|7747.58|7747.58|7746.14|7746.14|0
1625487900000|2021-07-05 12:25:00|7746.76|7746.76|7752|7752|7752|7752|7746.76|7746.76|0
1625488200000|2021-07-05 12:30:00|7751.38|7751.38|7751.72|7751.72|7753.37|7753.37|7751.38|7751.38|0
1625488500000|2021-07-05 12:35:00|7751.85|7751.85|7748.82|7748.82|7754.04|7754.04|7748.2|7748.2|0
1625488800000|2021-07-05 12:40:00|7749.64|7749.64|7747.79|7747.79|7749.64|7749.64|7746.72|7746.72|0
1625489100000|2021-07-05 12:45:00|7746.97|7746.97|7744.23|7744.23|7747.79|7747.79|7742.58|7742.58|0
1625489400000|2021-07-05 12:50:00|7744.29|7744.29|7752.77|7752.77|7753.32|7753.32|7744.16|7744.16|0
1625489700000|2021-07-05 12:55:00|7752.36|7752.36|7752.23|7752.23|7753.8|7753.8|7751.41|7751.41|0
1625490000000|2021-07-05 13:00:00|7754.96|7754.96|7755.04|7755.04|7755.04|7755.04|7751.2|7751.2|0
1625490300000|2021-07-05 13:05:00|7755.17|7755.17|7761.04|7761.04|7761.3|7761.3|7755.17|7755.17|0
1625490600000|2021-07-05 13:10:00|7761.17|7761.17|7762.12|7762.12|7762.12|7762.12|7761.17|7761.17|0
1625490900000|2021-07-05 13:15:00|7762.25|7762.25|7762.52|7762.52|7762.52|7762.52|7759.78|7759.78|0
1625491200000|2021-07-05 13:20:00|7762.41|7762.41|7763.85|7763.85|7764.13|7764.13|7762.35|7762.35|0
1625491500000|2021-07-05 13:25:00|7764.12|7764.12|7759.32|7759.32|7764.71|7764.71|7758.42|7758.42|0
1625491800000|2021-07-05 13:30:00|7758.7|7758.7|7760.11|7760.11|7761.55|7761.55|7755.2|7755.2|0
1625492100000|2021-07-05 13:35:00|7759.29|7759.29|7752.26|7752.26|7760.47|7760.47|7751.98|7751.98|0
1625492400000|2021-07-05 13:40:00|7752.39|7752.39|7744.78|7744.78|7752.39|7752.39|7744.78|7744.78|0
1625492700000|2021-07-05 13:45:00|7743.41|7743.41|7760.58|7760.58|7760.64|7760.64|7743.41|7743.41|0
1625493000000|2021-07-05 13:50:00|7760.64|7760.64|7769.35|7769.35|7772.16|7772.16|7760.37|7760.37|0
1625493300000|2021-07-05 13:55:00|7769.22|7769.22|7773.61|7773.61|7774.23|7774.23|7769.22|7769.22|0
1625493600000|2021-07-05 14:00:00|7773.2|7773.2|7774.9|7774.9|7774.9|7774.9|7771.96|7771.96|0
1625493900000|2021-07-05 14:05:00|7774.49|7774.49|7779.24|7779.24|7779.86|7779.86|7774.49|7774.49|0
1625494200000|2021-07-05 14:10:00|7777.87|7777.87|7777.23|7777.23|7778.19|7778.19|7773.59|7773.59|0
1625494500000|2021-07-05 14:15:00|7777.64|7777.64|7776.68|7776.68|7779.99|7779.99|7776.03|7776.03|0
1625494800000|2021-07-05 14:20:00|7777.09|7777.09|7772.75|7772.75|7777.26|7777.26|7772.75|7772.75|0
1625495100000|2021-07-05 14:25:00|7773.57|7773.57|7776.98|7776.98|7780.54|7780.54|7773.16|7773.16|0
1625495400000|2021-07-05 14:30:00|7778.35|7778.35|7783.47|7783.47|7786.21|7786.21|7778.35|7778.35|0
1625495700000|2021-07-05 14:35:00|7783.6|7783.6|7780.37|7780.37|7785.25|7785.25|7780.37|7780.37|0
1625496000000|2021-07-05 14:40:00|7780.32|7780.32|7773.49|7773.49|7780.32|7780.32|7773.08|7773.08|0
1625496300000|2021-07-05 14:45:00|7773.08|7773.08|7771.98|7771.98|7773.08|7773.08|7769.66|7769.66|0
1625496600000|2021-07-05 14:50:00|7772.11|7772.11|7778.8|7778.8|7778.8|7778.8|7772.11|7772.11|0
1625496900000|2021-07-05 14:55:00|7778.93|7778.93|7780.97|7780.97|7782.75|7782.75|7778.93|7778.93|0
1625497200000|2021-07-05 15:00:00|7781.38|7781.38|7777.59|7777.59|7782|7782|7777.59|7777.59|0
1625497500000|2021-07-05 15:05:00|7777.46|7777.46|7775.83|7775.83|7777.46|7777.46|7772.13|7772.13|0
1625497800000|2021-07-05 15:10:00|7776.24|7776.24|7781.53|7781.53|7782.9|7782.9|7776.24|7776.24|0
1625498100000|2021-07-05 15:15:00|7781.94|7781.94|7781.7|7781.7|7782.56|7782.56|7779.62|7779.62|0
1625498400000|2021-07-05 15:20:00|7781.96|7781.96|7783.86|7783.86|7785.71|7785.71|7779.36|7779.36|0
1625498700000|2021-07-05 15:25:00|7784.27|7784.27|7775.98|7775.98|7786.15|7786.15|7774.21|7774.21|0
1625555700000|2021-07-06 07:15:00|7780.75|7780.75|7768.74|7768.74|7782.73|7782.73|7768.66|7768.66|0
1625556000000|2021-07-06 07:20:00|7760.52|7760.52|7759.06|7759.06|7764.62|7764.62|7758.74|7758.74|0
1625556300000|2021-07-06 07:25:00|7759.19|7759.19|7750.49|7750.49|7759.66|7759.66|7745.49|7745.49|0
1625556600000|2021-07-06 07:30:00|7751.86|7751.86|7745.82|7745.82|7752.27|7752.27|7745.82|7745.82|0
1625556900000|2021-07-06 07:35:00|7745.2|7745.2|7731.67|7731.67|7745.74|7745.74|7727.93|7727.93|0
1625557200000|2021-07-06 07:40:00|7731.54|7731.54|7727.96|7727.96|7732.09|7732.09|7726.2|7726.2|0
1625557500000|2021-07-06 07:45:00|7726.31|7726.31|7738.75|7738.75|7739.83|7739.83|7718.57|7718.57|0
1625557800000|2021-07-06 07:50:00|7739.37|7739.37|7744.81|7744.81|7748.63|7748.63|7738.43|7738.43|0
1625558100000|2021-07-06 07:55:00|7741.38|7741.38|7734|7734|7742.16|7742.16|7734|7734|0
1625558400000|2021-07-06 08:00:00|7734.41|7734.41|7728.71|7728.71|7734.41|7734.41|7719.58|7719.58|0
1625558700000|2021-07-06 08:05:00|7730.49|7730.49|7738.59|7738.59|7738.59|7738.59|7728.71|7728.71|0
1625559000000|2021-07-06 08:10:00|7739|7739|7744.12|7744.12|7749.25|7749.25|7737.77|7737.77|0
1625559300000|2021-07-06 08:15:00|7744.38|7744.38|7739.47|7739.47|7744.38|7744.38|7730.12|7730.12|0
1625559600000|2021-07-06 08:20:00|7739.57|7739.57|7737.04|7737.04|7742.05|7742.05|7735.86|7735.86|0
1625559900000|2021-07-06 08:25:00|7737.45|7737.45|7736.21|7736.21|7739.1|7739.1|7735.59|7735.59|0
1625560200000|2021-07-06 08:30:00|7735.39|7735.39|7736.41|7736.41|7736.41|7736.41|7723.66|7723.66|0
1625560500000|2021-07-06 08:35:00|7736|7736|7734.4|7734.4|7738.01|7738.01|7732.46|7732.46|0
1625560800000|2021-07-06 08:40:00|7734.45|7734.45|7739.94|7739.94|7739.94|7739.94|7734.32|7734.32|0
1625561100000|2021-07-06 08:45:00|7738.7|7738.7|7734.33|7734.33|7738.7|7738.7|7732.52|7732.52|0
1625561400000|2021-07-06 08:50:00|7734.07|7734.07|7728.88|7728.88|7735.96|7735.96|7728.81|7728.81|0
1625561700000|2021-07-06 08:55:00|7728.94|7728.94|7737.53|7737.53|7737.53|7737.53|7728.94|7728.94|0
1625562000000|2021-07-06 09:00:00|7737.85|7737.85|7739.33|7739.33|7740.48|7740.48|7737.74|7737.74|0
1625562300000|2021-07-06 09:05:00|7739.28|7739.28|7732.74|7732.74|7739.28|7739.28|7732|7732|0
1625562600000|2021-07-06 09:10:00|7732.12|7732.12|7729.46|7729.46|7732.12|7732.12|7722.96|7722.96|0
1625562900000|2021-07-06 09:15:00|7728.71|7728.71|7729.93|7729.93|7730.06|7730.06|7728.02|7728.02|0
1625563200000|2021-07-06 09:20:00|7728.56|7728.56|7728.71|7728.71|7732.81|7732.81|7728.43|7728.43|0
1625563500000|2021-07-06 09:25:00|7730.08|7730.08|7722.96|7722.96|7730.08|7730.08|7722.28|7722.28|0
1625563800000|2021-07-06 09:30:00|7722.34|7722.34|7705.16|7705.16|7722.34|7722.34|7705.16|7705.16|0
1625564100000|2021-07-06 09:35:00|7706.53|7706.53|7716.41|7716.41|7716.41|7716.41|7706.53|7706.53|0
1625564400000|2021-07-06 09:40:00|7716.82|7716.82|7719.95|7719.95|7724.46|7724.46|7715.1|7715.1|0
1625564700000|2021-07-06 09:45:00|7718.72|7718.72|7716.24|7716.24|7720.35|7720.35|7713.12|7713.12|0
1625565000000|2021-07-06 09:50:00|7716.11|7716.11|7722.27|7722.27|7722.27|7722.27|7715.98|7715.98|0
1625565300000|2021-07-06 09:55:00|7721.86|7721.86|7721.86|7721.86|7721.86|7721.86|7719.12|7719.12|0
1625565600000|2021-07-06 10:00:00|7720.49|7720.49|7719.68|7719.68|7722.61|7722.61|7716.6|7716.6|0
1625565900000|2021-07-06 10:05:00|7721.68|7721.68|7725.46|7725.46|7731.11|7731.11|7721.68|7721.68|0
1625566200000|2021-07-06 10:10:00|7725.05|7725.05|7714.16|7714.16|7725.87|7725.87|7711.01|7711.01|0
1625566500000|2021-07-06 10:15:00|7715.53|7715.53|7721.77|7721.77|7723.45|7723.45|7715.53|7715.53|0
1625566800000|2021-07-06 10:20:00|7721.36|7721.36|7721.58|7721.58|7721.58|7721.58|7717.81|7717.81|0
1625567100000|2021-07-06 10:25:00|7721.71|7721.71|7723.23|7723.23|7723.23|7723.23|7719.67|7719.67|0
1625567400000|2021-07-06 10:30:00|7723.1|7723.1|7725.91|7725.91|7729.4|7729.4|7723.1|7723.1|0
1625567700000|2021-07-06 10:35:00|7723.17|7723.17|7714.27|7714.27|7723.17|7723.17|7712.49|7712.49|0
1625568000000|2021-07-06 10:40:00|7714.89|7714.89|7727.57|7727.57|7727.57|7727.57|7714.89|7714.89|0
1625568300000|2021-07-06 10:45:00|7727.98|7727.98|7721.92|7721.92|7729.35|7729.35|7721.92|7721.92|0
1625568600000|2021-07-06 10:50:00|7720.55|7720.55|7728.3|7728.3|7730.29|7730.29|7720.29|7720.29|0
1625568900000|2021-07-06 10:55:00|7726.93|7726.93|7723.1|7723.1|7726.93|7726.93|7722.02|7722.02|0
1625569200000|2021-07-06 11:00:00|7722.84|7722.84|7718.53|7718.53|7722.84|7722.84|7718.53|7718.53|0
1625569500000|2021-07-06 11:05:00|7717.91|7717.91|7722.24|7722.24|7722.37|7722.37|7716.54|7716.54|0
1625569800000|2021-07-06 11:10:00|7723.48|7723.48|7723.22|7723.22|7723.89|7723.89|7723.22|7723.22|0
1625570100000|2021-07-06 11:15:00|7722.6|7722.6|7719.79|7719.79|7722.6|7722.6|7716.02|7716.02|0
1625570400000|2021-07-06 11:20:00|7720.2|7720.2|7717.46|7717.46|7720.2|7720.2|7717.05|7717.05|0
1625570700000|2021-07-06 11:25:00|7717.05|7717.05|7711.37|7711.37|7718.96|7718.96|7710.52|7710.52|0
1625571000000|2021-07-06 11:30:00|7710.96|7710.96|7707.51|7707.51|7717.59|7717.59|7704.56|7704.56|0
1625571300000|2021-07-06 11:35:00|7706.96|7706.96|7712.79|7712.79|7712.79|7712.79|7705.46|7705.46|0
1625571600000|2021-07-06 11:40:00|7714.16|7714.16|7712.56|7712.56|7714.48|7714.48|7710.24|7710.24|0
1625571900000|2021-07-06 11:45:00|7711.94|7711.94|7713.18|7713.18|7714.68|7714.68|7711.81|7711.81|0
1625572200000|2021-07-06 11:50:00|7714.55|7714.55|7717.36|7717.36|7717.98|7717.98|7714.55|7714.55|0
1625572500000|2021-07-06 11:55:00|7717.49|7717.49|7714.01|7714.01|7717.49|7717.49|7713.05|7713.05|0
1625572800000|2021-07-06 12:00:00|7713.88|7713.88|7713.6|7713.6|7714.01|7714.01|7713.6|7713.6|0
1625573100000|2021-07-06 12:05:00|7713.86|7713.86|7713.65|7713.65|7717.82|7717.82|7712.28|7712.28|0
1625573400000|2021-07-06 12:10:00|7713.39|7713.39|7710.16|7710.16|7713.39|7713.39|7710.03|7710.03|0
1625573700000|2021-07-06 12:15:00|7710.57|7710.57|7712|7712|7712.23|7712.23|7710.44|7710.44|0
1625574000000|2021-07-06 12:20:00|7711.86|7711.86|7715.42|7715.42|7715.42|7715.42|7711.86|7711.86|0
1625574300000|2021-07-06 12:25:00|7714.05|7714.05|7719.47|7719.47|7719.47|7719.47|7712.68|7712.68|0
1625574600000|2021-07-06 12:30:00|7719.06|7719.06|7724.4|7724.4|7724.53|7724.53|7719.06|7719.06|0
1625574900000|2021-07-06 12:35:00|7723.78|7723.78|7730.46|7730.46|7732.79|7732.79|7723.78|7723.78|0
1625575200000|2021-07-06 12:40:00|7729.09|7729.09|7727.06|7727.06|7729.99|7729.99|7725.82|7725.82|0
1625575500000|2021-07-06 12:45:00|7726.65|7726.65|7726.47|7726.47|7726.78|7726.78|7725.28|7725.28|0
1625575800000|2021-07-06 12:50:00|7726.88|7726.88|7725.85|7725.85|7726.88|7726.88|7725.85|7725.85|0
1625576100000|2021-07-06 12:55:00|7726.47|7726.47|7723.72|7723.72|7729.75|7729.75|7723.72|7723.72|0
1625576400000|2021-07-06 13:00:00|7724.34|7724.34|7721.86|7721.86|7725.37|7725.37|7721.86|7721.86|0
1625576700000|2021-07-06 13:05:00|7721.81|7721.81|7726.35|7726.35|7726.48|7726.48|7721.81|7721.81|0
1625577000000|2021-07-06 13:10:00|7726.97|7726.97|7721.41|7721.41|7726.97|7726.97|7715.52|7715.52|0
1625577300000|2021-07-06 13:15:00|7720.18|7720.18|7720.78|7720.78|7721.89|7721.89|7718.72|7718.72|0
1625577600000|2021-07-06 13:20:00|7720.91|7720.91|7723.12|7723.12|7723.12|7723.12|7719.7|7719.7|0
1625577900000|2021-07-06 13:25:00|7723.38|7723.38|7721.26|7721.26|7723.38|7723.38|7720.7|7720.7|0
1625578200000|2021-07-06 13:30:00|7721.67|7721.67|7699.49|7699.49|7723.04|7723.04|7699.49|7699.49|0
1625578500000|2021-07-06 13:35:00|7699.9|7699.9|7691.82|7691.82|7701.44|7701.44|7690.02|7690.02|0
1625578800000|2021-07-06 13:40:00|7691.98|7691.98|7700.76|7700.76|7703.5|7703.5|7688.81|7688.81|0
1625579100000|2021-07-06 13:45:00|7702.13|7702.13|7703.79|7703.79|7706.99|7706.99|7699.27|7699.27|0
1625579400000|2021-07-06 13:50:00|7704.2|7704.2|7700.51|7700.51|7706.32|7706.32|7699.09|7699.09|0
1625579700000|2021-07-06 13:55:00|7700.1|7700.1|7700.1|7700.1|7705.98|7705.98|7698.71|7698.71|0
1625580000000|2021-07-06 14:00:00|7699.48|7699.48|7682.86|7682.86|7699.48|7699.48|7682.04|7682.04|0
1625580300000|2021-07-06 14:05:00|7683.48|7683.48|7675.74|7675.74|7686.02|7686.02|7672.71|7672.71|0
1625580600000|2021-07-06 14:10:00|7675.9|7675.9|7673.19|7673.19|7680.45|7680.45|7668.67|7668.67|0
1625580900000|2021-07-06 14:15:00|7671.82|7671.82|7666.13|7666.13|7677.3|7677.3|7660.79|7660.79|0
1625581200000|2021-07-06 14:20:00|7665.72|7665.72|7657.75|7657.75|7665.72|7665.72|7649.68|7649.68|0
1625581500000|2021-07-06 14:25:00|7660.49|7660.49|7677.44|7677.44|7678.81|7678.81|7660.17|7660.17|0
1625581800000|2021-07-06 14:30:00|7677.03|7677.03|7663.66|7663.66|7677.03|7677.03|7658.47|7658.47|0
1625582100000|2021-07-06 14:35:00|7665.02|7665.02|7675.94|7675.94|7676.56|7676.56|7657.93|7657.93|0
1625582400000|2021-07-06 14:40:00|7675.88|7675.88|7672.08|7672.08|7675.88|7675.88|7664.15|7664.15|0
1625582700000|2021-07-06 14:45:00|7670.71|7670.71|7660.42|7660.42|7670.71|7670.71|7658.79|7658.79|0
1625583000000|2021-07-06 14:50:00|7657.69|7657.69|7654.95|7654.95|7657.69|7657.69|7651.96|7651.96|0
1625583300000|2021-07-06 14:55:00|7653.17|7653.17|7638.62|7638.62|7653.58|7653.58|7638.62|7638.62|0
1625583600000|2021-07-06 15:00:00|7638.21|7638.21|7632.52|7632.52|7638.21|7638.21|7629.61|7629.61|0
1625583900000|2021-07-06 15:05:00|7631.16|7631.16|7644.79|7644.79|7645.74|7645.74|7630.89|7630.89|0
1625584200000|2021-07-06 15:10:00|7644.95|7644.95|7654.44|7654.44|7655.32|7655.32|7644.13|7644.13|0
1625584500000|2021-07-06 15:15:00|7655.81|7655.81|7659.24|7659.24|7661.07|7661.07|7654.63|7654.63|0
1625584800000|2021-07-06 15:20:00|7659.37|7659.37|7652.9|7652.9|7663.02|7663.02|7650.91|7650.91|0
1625585100000|2021-07-06 15:25:00|7654.27|7654.27|7665.74|7665.74|7668.81|7668.81|7652.62|7652.62|0
1625642100000|2021-07-07 07:15:00|7693.02|7693.02|7715.34|7715.34|7715.75|7715.75|7691.65|7691.65|0
1625642400000|2021-07-07 07:20:00|7715.2|7715.2|7713.3|7713.3|7718.76|7718.76|7706.99|7706.99|0
1625642700000|2021-07-07 07:25:00|7713.09|7713.09|7723|7723|7726.44|7726.44|7712.68|7712.68|0
1625643000000|2021-07-07 07:30:00|7723.14|7723.14|7718.35|7718.35|7731.46|7731.46|7718.35|7718.35|0
1625643300000|2021-07-07 07:35:00|7718.51|7718.51|7711.72|7711.72|7721.29|7721.29|7711.32|7711.32|0
1625643600000|2021-07-07 07:40:00|7713.09|7713.09|7713.55|7713.55|7722.05|7722.05|7713.09|7713.09|0
1625643900000|2021-07-07 07:45:00|7713.14|7713.14|7716.35|7716.35|7720.19|7720.19|7712.48|7712.48|0
1625644200000|2021-07-07 07:50:00|7714.98|7714.98|7698.53|7698.53|7714.98|7714.98|7697.82|7697.82|0
1625644500000|2021-07-07 07:55:00|7698.66|7698.66|7691.91|7691.91|7698.79|7698.79|7689.1|7689.1|0
1625644800000|2021-07-07 08:00:00|7692.53|7692.53|7690.02|7690.02|7696.37|7696.37|7690.02|7690.02|0
1625645100000|2021-07-07 08:05:00|7689.97|7689.97|7695.57|7695.57|7696.6|7696.6|7689.97|7689.97|0
1625645400000|2021-07-07 08:10:00|7695.16|7695.16|7693.35|7693.35|7698.17|7698.17|7693.22|7693.22|0
1625645700000|2021-07-07 08:15:00|7692.73|7692.73|7693|7693|7697.25|7697.25|7692.73|7692.73|0
1625646000000|2021-07-07 08:20:00|7693.13|7693.13|7680.81|7680.81|7694.67|7694.67|7680.81|7680.81|0
1625646300000|2021-07-07 08:25:00|7680.41|7680.41|7682.19|7682.19|7682.19|7682.19|7677.8|7677.8|0
1625646600000|2021-07-07 08:30:00|7683.01|7683.01|7679.14|7679.14|7684.79|7684.79|7679.01|7679.01|0
1625646900000|2021-07-07 08:35:00|7680.51|7680.51|7670.88|7670.88|7680.51|7680.51|7667.25|7667.25|0
1625647200000|2021-07-07 08:40:00|7670.75|7670.75|7666.05|7666.05|7672.47|7672.47|7666.05|7666.05|0
1625647500000|2021-07-07 08:45:00|7668.78|7668.78|7668.49|7668.49|7668.9|7668.9|7663.85|7663.85|0
1625647800000|2021-07-07 08:50:00|7668.36|7668.36|7666.76|7666.76|7668.36|7668.36|7664.15|7664.15|0
1625648100000|2021-07-07 08:55:00|7667.02|7667.02|7672.11|7672.11|7674.08|7674.08|7667.02|7667.02|0
1625648400000|2021-07-07 09:00:00|7671.97|7671.97|7678.92|7678.92|7678.92|7678.92|7669.77|7669.77|0
1625648700000|2021-07-07 09:05:00|7677.14|7677.14|7677.5|7677.5|7677.5|7677.5|7674.91|7674.91|0
1625649000000|2021-07-07 09:10:00|7678.74|7678.74|7681.08|7681.08|7682.78|7682.78|7677.43|7677.43|0
1625649300000|2021-07-07 09:15:00|7679.84|7679.84|7677.49|7677.49|7681.96|7681.96|7677.08|7677.08|0
1625649600000|2021-07-07 09:20:00|7677.62|7677.62|7682.88|7682.88|7683.01|7683.01|7677.62|7677.62|0
1625649900000|2021-07-07 09:25:00|7683.29|7683.29|7684.79|7684.79|7688.76|7688.76|7683.29|7683.29|0
1625650200000|2021-07-07 09:30:00|7685.2|7685.2|7691.87|7691.87|7691.87|7691.87|7685.2|7685.2|0
1625650500000|2021-07-07 09:35:00|7693.24|7693.24|7693.69|7693.69|7697.84|7697.84|7691.87|7691.87|0
1625650800000|2021-07-07 09:40:00|7694.31|7694.31|7699.01|7699.01|7699.01|7699.01|7693.9|7693.9|0
1625651100000|2021-07-07 09:45:00|7699.63|7699.63|7702.37|7702.37|7706.29|7706.29|7699.51|7699.51|0
1625651400000|2021-07-07 09:50:00|7701.96|7701.96|7688.67|7688.67|7702.63|7702.63|7688.67|7688.67|0
1625651700000|2021-07-07 09:55:00|7687.3|7687.3|7688.17|7688.17|7689.98|7689.98|7686.93|7686.93|0
1625652000000|2021-07-07 10:00:00|7689.54|7689.54|7682.55|7682.55|7690.9|7690.9|7682.29|7682.29|0
1625652300000|2021-07-07 10:05:00|7682.14|7682.14|7677.68|7677.68|7682.55|7682.55|7677.68|7677.68|0
1625652600000|2021-07-07 10:10:00|7677.46|7677.46|7668.25|7668.25|7680.91|7680.91|7668.25|7668.25|0
1625652900000|2021-07-07 10:15:00|7668.3|7668.3|7670.37|7670.37|7672.02|7672.02|7666.2|7666.2|0
1625653200000|2021-07-07 10:20:00|7670.78|7670.78|7678.25|7678.25|7680.32|7680.32|7670.78|7670.78|0
1625653500000|2021-07-07 10:25:00|7678.38|7678.38|7680.26|7680.26|7686.38|7686.38|7674.71|7674.71|0
1625653800000|2021-07-07 10:30:00|7679.64|7679.64|7673.09|7673.09|7679.64|7679.64|7672.26|7672.26|0
1625654100000|2021-07-07 10:35:00|7673.03|7673.03|7672.93|7672.93|7673.76|7673.76|7667.9|7667.9|0
1625654400000|2021-07-07 10:40:00|7674.3|7674.3|7681.02|7681.02|7681.02|7681.02|7674.3|7674.3|0
1625654700000|2021-07-07 10:45:00|7681.16|7681.16|7670.94|7670.94|7685.12|7685.12|7670.94|7670.94|0
1625655000000|2021-07-07 10:50:00|7671.35|7671.35|7662.44|7662.44|7671.76|7671.76|7662.44|7662.44|0
1625655300000|2021-07-07 10:55:00|7663.81|7663.81|7670.23|7670.23|7670.23|7670.23|7663.53|7663.53|0
1625655600000|2021-07-07 11:00:00|7670.64|7670.64|7667.63|7667.63|7671.19|7671.19|7667.09|7667.09|0
1625655900000|2021-07-07 11:05:00|7669|7669|7666.06|7666.06|7669|7669|7661.62|7661.62|0
1625656200000|2021-07-07 11:10:00|7665.95|7665.95|7661.24|7661.24|7667.94|7667.94|7660.83|7660.83|0
1625656500000|2021-07-07 11:15:00|7658.5|7658.5|7644.2|7644.2|7658.5|7658.5|7641.59|7641.59|0
1625656800000|2021-07-07 11:20:00|7642.83|7642.83|7646.71|7646.71|7646.71|7646.71|7639.81|7639.81|0
1625657100000|2021-07-07 11:25:00|7648.07|7648.07|7648.76|7648.76|7652.34|7652.34|7648.07|7648.07|0
1625657400000|2021-07-07 11:30:00|7649.58|7649.58|7652.26|7652.26|7652.26|7652.26|7646.84|7646.84|0
1625657700000|2021-07-07 11:35:00|7651.64|7651.64|7658.32|7658.32|7658.33|7658.33|7651.64|7651.64|0
1625658000000|2021-07-07 11:40:00|7657.5|7657.5|7657.35|7657.35|7658.3|7658.3|7656.53|7656.53|0
1625658300000|2021-07-07 11:45:00|7656.94|7656.94|7647.95|7647.95|7657.87|7657.87|7647.95|7647.95|0
1625658600000|2021-07-07 11:50:00|7647.13|7647.13|7649.16|7649.16|7650.9|7650.9|7645.56|7645.56|0
1625658900000|2021-07-07 11:55:00|7649.02|7649.02|7651.57|7651.57|7654.85|7654.85|7647.79|7647.79|0
1625659200000|2021-07-07 12:00:00|7652.94|7652.94|7649.4|7649.4|7656.86|7656.86|7649.4|7649.4|0
1625659500000|2021-07-07 12:05:00|7649.27|7649.27|7646.94|7646.94|7650.1|7650.1|7644.34|7644.34|0
1625659800000|2021-07-07 12:10:00|7646.89|7646.89|7647.77|7647.77|7650.11|7650.11|7645.8|7645.8|0
1625660100000|2021-07-07 12:15:00|7647.15|7647.15|7631.2|7631.2|7647.15|7647.15|7631.2|7631.2|0
1625660400000|2021-07-07 12:20:00|7631.07|7631.07|7628.67|7628.67|7631.69|7631.69|7628.67|7628.67|0
1625660700000|2021-07-07 12:25:00|7628.56|7628.56|7629.78|7629.78|7629.78|7629.78|7625.59|7625.59|0
1625661000000|2021-07-07 12:30:00|7629.37|7629.37|7625.68|7625.68|7630.74|7630.74|7624.51|7624.51|0
1625661300000|2021-07-07 12:35:00|7626.3|7626.3|7636.22|7636.22|7636.53|7636.53|7626.3|7626.3|0
1625661600000|2021-07-07 12:40:00|7636.84|7636.84|7639.7|7639.7|7641.69|7641.69|7636.84|7636.84|0
1625661900000|2021-07-07 12:45:00|7640.11|7640.11|7642.88|7642.88|7642.88|7642.88|7640.11|7640.11|0
1625662200000|2021-07-07 12:50:00|7642.26|7642.26|7649.84|7649.84|7649.84|7649.84|7642.26|7642.26|0
1625662500000|2021-07-07 12:55:00|7649.43|7649.43|7644.77|7644.77|7649.69|7649.69|7644.77|7644.77|0
1625662800000|2021-07-07 13:00:00|7643.95|7643.95|7646.97|7646.97|7647.44|7647.44|7640.85|7640.85|0
1625663100000|2021-07-07 13:05:00|7646.56|7646.56|7641.85|7641.85|7646.56|7646.56|7638.17|7638.17|0
1625663400000|2021-07-07 13:10:00|7642.67|7642.67|7640.52|7640.52|7643.47|7643.47|7639.98|7639.98|0
1625663700000|2021-07-07 13:15:00|7640.93|7640.93|7644.16|7644.16|7644.29|7644.29|7637.37|7637.37|0
1625664000000|2021-07-07 13:20:00|7645.39|7645.39|7647.57|7647.57|7650.38|7650.38|7645.39|7645.39|0
1625664300000|2021-07-07 13:25:00|7648.39|7648.39|7650.17|7650.17|7650.17|7650.17|7648.26|7648.26|0
1625664600000|2021-07-07 13:30:00|7650.3|7650.3|7679.89|7679.89|7680.64|7680.64|7650.3|7650.3|0
1625664900000|2021-07-07 13:35:00|7680|7680|7676.57|7676.57|7683.33|7683.33|7675.2|7675.2|0
1625665200000|2021-07-07 13:40:00|7676.16|7676.16|7659.46|7659.46|7681.22|7681.22|7654.88|7654.88|0
1625665500000|2021-07-07 13:45:00|7659.87|7659.87|7665.06|7665.06|7668.21|7668.21|7659.87|7659.87|0
1625665800000|2021-07-07 13:50:00|7665.01|7665.01|7651.96|7651.96|7665.01|7665.01|7649.3|7649.3|0
1625666100000|2021-07-07 13:55:00|7651.34|7651.34|7653.08|7653.08|7659.77|7659.77|7651|7651|0
1625666400000|2021-07-07 14:00:00|7653.02|7653.02|7651.6|7651.6|7657.78|7657.78|7651.6|7651.6|0
1625666700000|2021-07-07 14:05:00|7650.97|7650.97|7652.73|7652.73|7656.66|7656.66|7650.97|7650.97|0
1625667000000|2021-07-07 14:10:00|7654.1|7654.1|7657.26|7657.26|7660.08|7660.08|7654.1|7654.1|0
1625667300000|2021-07-07 14:15:00|7657.67|7657.67|7660.77|7660.77|7667.31|7667.31|7657.67|7657.67|0
1625667600000|2021-07-07 14:20:00|7660.36|7660.36|7654.94|7654.94|7660.36|7660.36|7651.61|7651.61|0
1625667900000|2021-07-07 14:25:00|7654.89|7654.89|7652.85|7652.85|7655.34|7655.34|7652.64|7652.64|0
1625668200000|2021-07-07 14:30:00|7654.84|7654.84|7656.77|7656.77|7661.51|7661.51|7653.61|7653.61|0
1625668500000|2021-07-07 14:35:00|7656.36|7656.36|7657.11|7657.11|7661.68|7661.68|7655.05|7655.05|0
1625668800000|2021-07-07 14:40:00|7655.33|7655.33|7652.9|7652.9|7655.98|7655.98|7651.53|7651.53|0
1625669100000|2021-07-07 14:45:00|7652.49|7652.49|7645.83|7645.83|7652.49|7652.49|7642.3|7642.3|0
1625669400000|2021-07-07 14:50:00|7643.09|7643.09|7648.62|7648.62|7651.43|7651.43|7638.98|7638.98|0
1625669700000|2021-07-07 14:55:00|7648.21|7648.21|7654.45|7654.45|7655.4|7655.4|7646.36|7646.36|0
1625670000000|2021-07-07 15:00:00|7653.08|7653.08|7654.82|7654.82|7661.16|7661.16|7650.49|7650.49|0
1625670300000|2021-07-07 15:05:00|7654.76|7654.76|7662.16|7662.16|7667.49|7667.49|7652.77|7652.77|0
1625670600000|2021-07-07 15:10:00|7661.54|7661.54|7661.89|7661.89|7665.65|7665.65|7659.91|7659.91|0
1625670900000|2021-07-07 15:15:00|7660.52|7660.52|7666.64|7666.64|7670.62|7670.62|7659.55|7659.55|0
1625671200000|2021-07-07 15:20:00|7668.01|7668.01|7666.5|7666.5|7671.83|7671.83|7666.41|7666.41|0
1625671500000|2021-07-07 15:25:00|7667.87|7667.87|7679.18|7679.18|7680.95|7680.95|7663.31|7663.31|0
1625728500000|2021-07-08 07:15:00|7589.01|7589.01|7577.91|7577.91|7589.01|7589.01|7577.59|7577.59|0
1625728800000|2021-07-08 07:20:00|7578.04|7578.04|7573.46|7573.46|7586.87|7586.87|7560.92|7560.92|0
1625729100000|2021-07-08 07:25:00|7575.51|7575.51|7581.81|7581.81|7584|7584|7567.77|7567.77|0
1625729400000|2021-07-08 07:30:00|7581.19|7581.19|7574.83|7574.83|7581.19|7581.19|7566.16|7566.16|0
1625729700000|2021-07-08 07:35:00|7574.01|7574.01|7569.37|7569.37|7574.01|7574.01|7566.98|7566.98|0
1625730000000|2021-07-08 07:40:00|7570.74|7570.74|7558.01|7558.01|7570.74|7570.74|7553.15|7553.15|0
1625730300000|2021-07-08 07:45:00|7555.14|7555.14|7556.08|7556.08|7558.38|7558.38|7535.97|7535.97|0
1625730600000|2021-07-08 07:50:00|7555.26|7555.26|7543.19|7543.19|7555.26|7555.26|7536.35|7536.35|0
1625730900000|2021-07-08 07:55:00|7543.4|7543.4|7570.37|7570.37|7570.78|7570.78|7542.99|7542.99|0
1625731200000|2021-07-08 08:00:00|7569.96|7569.96|7541.55|7541.55|7570.37|7570.37|7538.94|7538.94|0
1625731500000|2021-07-08 08:05:00|7542.78|7542.78|7552.89|7552.89|7555.42|7555.42|7537.61|7537.61|0
1625731800000|2021-07-08 08:10:00|7552.07|7552.07|7555.27|7555.27|7559.09|7559.09|7544.95|7544.95|0
1625732100000|2021-07-08 08:15:00|7554.86|7554.86|7551.77|7551.77|7554.86|7554.86|7545.49|7545.49|0
1625732400000|2021-07-08 08:20:00|7551.15|7551.15|7528.39|7528.39|7551.26|7551.26|7528.39|7528.39|0
1625732700000|2021-07-08 08:25:00|7527.02|7527.02|7523.42|7523.42|7527.02|7527.02|7510.76|7510.76|0
1625733000000|2021-07-08 08:30:00|7520.68|7520.68|7524.32|7524.32|7525.69|7525.69|7517.19|7517.19|0
1625733300000|2021-07-08 08:35:00|7523.91|7523.91|7518.43|7518.43|7526.31|7526.31|7515.7|7515.7|0
1625733600000|2021-07-08 08:40:00|7518.02|7518.02|7517.27|7517.27|7520.06|7520.06|7513.91|7513.91|0
1625733900000|2021-07-08 08:45:00|7517.21|7517.21|7531.35|7531.35|7532.58|7532.58|7517.21|7517.21|0
1625734200000|2021-07-08 08:50:00|7531.76|7531.76|7530.73|7530.73|7531.76|7531.76|7526.49|7526.49|0
1625734500000|2021-07-08 08:55:00|7531.97|7531.97|7538.78|7538.78|7543.72|7543.72|7531.97|7531.97|0
1625734800000|2021-07-08 09:00:00|7540.15|7540.15|7539.48|7539.48|7543.45|7543.45|7537.15|7537.15|0
1625735100000|2021-07-08 09:05:00|7540.85|7540.85|7534.14|7534.14|7546.87|7546.87|7534.14|7534.14|0
1625735400000|2021-07-08 09:10:00|7534.76|7534.76|7538.86|7538.86|7538.86|7538.86|7530.78|7530.78|0
1625735700000|2021-07-08 09:15:00|7537.49|7537.49|7526.53|7526.53|7538.86|7538.86|7526.53|7526.53|0
1625736000000|2021-07-08 09:20:00|7526.36|7526.36|7509.32|7509.32|7526.36|7526.36|7508.7|7508.7|0
1625736300000|2021-07-08 09:25:00|7507.33|7507.33|7516.59|7516.59|7516.59|7516.59|7507.33|7507.33|0
1625736600000|2021-07-08 09:30:00|7516.46|7516.46|7528.16|7528.16|7529.6|7529.6|7516.46|7516.46|0
1625736900000|2021-07-08 09:35:00|7525.42|7525.42|7525.23|7525.23|7526.81|7526.81|7524.66|7524.66|0
1625737200000|2021-07-08 09:40:00|7526.6|7526.6|7526.93|7526.93|7532.88|7532.88|7523.91|7523.91|0
1625737500000|2021-07-08 09:45:00|7527.34|7527.34|7534.44|7534.44|7537.05|7537.05|7524.05|7524.05|0
1625737800000|2021-07-08 09:50:00|7534.03|7534.03|7523.7|7523.7|7534.03|7534.03|7523.7|7523.7|0
1625738100000|2021-07-08 09:55:00|7522.33|7522.33|7506.18|7506.18|7522.33|7522.33|7504.32|7504.32|0
1625738400000|2021-07-08 10:00:00|7505.56|7505.56|7496.65|7496.65|7505.56|7505.56|7487.75|7487.75|0
1625738700000|2021-07-08 10:05:00|7495.28|7495.28|7486.65|7486.65|7495.38|7495.38|7482.68|7482.68|0
1625739000000|2021-07-08 10:10:00|7486.24|7486.24|7472.39|7472.39|7486.24|7486.24|7472.39|7472.39|0
1625739300000|2021-07-08 10:15:00|7472.33|7472.33|7477.09|7477.09|7478.3|7478.3|7467.76|7467.76|0
1625739600000|2021-07-08 10:20:00|7476.47|7476.47|7478.37|7478.37|7480.36|7480.36|7469.73|7469.73|0
1625739900000|2021-07-08 10:25:00|7478.99|7478.99|7465.79|7465.79|7478.99|7478.99|7464.27|7464.27|0
1625740200000|2021-07-08 10:30:00|7464.55|7464.55|7461.96|7461.96|7471.36|7471.36|7456.69|7456.69|0
1625740500000|2021-07-08 10:35:00|7462.09|7462.09|7467.44|7467.44|7476.34|7476.34|7462.09|7462.09|0
1625740800000|2021-07-08 10:40:00|7467.85|7467.85|7465.91|7465.91|7470.47|7470.47|7456.98|7456.98|0
1625741100000|2021-07-08 10:45:00|7465.29|7465.29|7479.1|7479.1|7482.08|7482.08|7462.01|7462.01|0
1625741400000|2021-07-08 10:50:00|7476.36|7476.36|7491.37|7491.37|7491.37|7491.37|7468.95|7468.95|0
1625741700000|2021-07-08 10:55:00|7492.6|7492.6|7488.51|7488.51|7493.41|7493.41|7486.52|7486.52|0
1625742000000|2021-07-08 11:00:00|7489.88|7489.88|7489.62|7489.62|7499.2|7499.2|7489.62|7489.62|0
1625742300000|2021-07-08 11:05:00|7489.75|7489.75|7483.45|7483.45|7492.9|7492.9|7483.04|7483.04|0
1625742600000|2021-07-08 11:10:00|7482.08|7482.08|7467.38|7467.38|7485.57|7485.57|7465.39|7465.39|0
1625742900000|2021-07-08 11:15:00|7468|7468|7465.22|7465.22|7471.75|7471.75|7463.15|7463.15|0
1625743200000|2021-07-08 11:20:00|7463.85|7463.85|7464.94|7464.94|7466.07|7466.07|7462.3|7462.3|0
1625743500000|2021-07-08 11:25:00|7463.57|7463.57|7470.85|7470.85|7473.03|7473.03|7462.54|7462.54|0
1625743800000|2021-07-08 11:30:00|7469.48|7469.48|7458.01|7458.01|7469.48|7469.48|7455.28|7455.28|0
1625744100000|2021-07-08 11:35:00|7457.19|7457.19|7462.77|7462.77|7462.77|7462.77|7454.79|7454.79|0
1625744400000|2021-07-08 11:40:00|7461.4|7461.4|7452.68|7452.68|7461.4|7461.4|7450.39|7450.39|0
1625744700000|2021-07-08 11:45:00|7454.05|7454.05|7460.83|7460.83|7460.83|7460.83|7452.68|7452.68|0
1625745000000|2021-07-08 11:50:00|7462.19|7462.19|7463.07|7463.07|7473.42|7473.42|7462.19|7462.19|0
1625745300000|2021-07-08 11:55:00|7462.45|7462.45|7461.13|7461.13|7462.49|7462.49|7456.02|7456.02|0
1625745600000|2021-07-08 12:00:00|7460.72|7460.72|7454.15|7454.15|7460.72|7460.72|7453.53|7453.53|0
1625745900000|2021-07-08 12:05:00|7453.74|7453.74|7443.48|7443.48|7453.74|7453.74|7441.56|7441.56|0
1625746200000|2021-07-08 12:10:00|7442.86|7442.86|7455.67|7455.67|7455.67|7455.67|7442.76|7442.76|0
1625746500000|2021-07-08 12:15:00|7455.05|7455.05|7460.41|7460.41|7460.41|7460.41|7450.8|7450.8|0
1625746800000|2021-07-08 12:20:00|7461.78|7461.78|7469.65|7469.65|7470.04|7470.04|7459.02|7459.02|0
1625747100000|2021-07-08 12:25:00|7470.88|7470.88|7482.17|7482.17|7482.53|7482.53|7469.38|7469.38|0
1625747400000|2021-07-08 12:30:00|7480.8|7480.8|7470.01|7470.01|7489.01|7489.01|7470.01|7470.01|0
1625747700000|2021-07-08 12:35:00|7469.6|7469.6|7472.24|7472.24|7472.24|7472.24|7463.75|7463.75|0
1625748000000|2021-07-08 12:40:00|7471.83|7471.83|7469.91|7469.91|7475.73|7475.73|7469.91|7469.91|0
1625748300000|2021-07-08 12:45:00|7469.78|7469.78|7472.7|7472.7|7473.53|7473.53|7467.17|7467.17|0
1625748600000|2021-07-08 12:50:00|7469.96|7469.96|7463.04|7463.04|7470.71|7470.71|7461.67|7461.67|0
1625748900000|2021-07-08 12:55:00|7463.66|7463.66|7456.62|7456.62|7464.2|7464.2|7456.21|7456.21|0
1625749200000|2021-07-08 13:00:00|7455.25|7455.25|7438.15|7438.15|7455.25|7455.25|7437.53|7437.53|0
1625749500000|2021-07-08 13:05:00|7438.56|7438.56|7439.55|7439.55|7442.55|7442.55|7437.83|7437.83|0
1625749800000|2021-07-08 13:10:00|7439.14|7439.14|7431.83|7431.83|7439.14|7439.14|7431.83|7431.83|0
1625750100000|2021-07-08 13:15:00|7431.89|7431.89|7433.1|7433.1|7437.28|7437.28|7431.48|7431.48|0
1625750400000|2021-07-08 13:20:00|7432.69|7432.69|7443.59|7443.59|7444.96|7444.96|7432.09|7432.09|0
1625750700000|2021-07-08 13:25:00|7443.18|7443.18|7429.87|7429.87|7443.18|7443.18|7421.79|7421.79|0
1625751000000|2021-07-08 13:30:00|7429.92|7429.92|7440.72|7440.72|7452.85|7452.85|7428.5|7428.5|0
1625751300000|2021-07-08 13:35:00|7440.31|7440.31|7420.96|7420.96|7440.31|7440.31|7420.96|7420.96|0
1625751600000|2021-07-08 13:40:00|7421.37|7421.37|7403.15|7403.15|7429.03|7429.03|7402.69|7402.69|0
1625751900000|2021-07-08 13:45:00|7401.78|7401.78|7413.4|7413.4|7413.4|7413.4|7399.07|7399.07|0
1625752200000|2021-07-08 13:50:00|7412.99|7412.99|7432.23|7432.23|7432.23|7432.23|7412.99|7412.99|0
1625752500000|2021-07-08 13:55:00|7432.85|7432.85|7437.23|7437.23|7437.98|7437.98|7418.98|7418.98|0
1625752800000|2021-07-08 14:00:00|7436.41|7436.41|7425.17|7425.17|7436.41|7436.41|7408.45|7408.45|0
1625753100000|2021-07-08 14:05:00|7423.8|7423.8|7416.44|7416.44|7431.23|7431.23|7415.79|7415.79|0
1625753400000|2021-07-08 14:10:00|7415.82|7415.82|7394.74|7394.74|7419.76|7419.76|7394.74|7394.74|0
1625753700000|2021-07-08 14:15:00|7396.1|7396.1|7391.68|7391.68|7398.01|7398.01|7388.28|7388.28|0
1625754000000|2021-07-08 14:20:00|7391.54|7391.54|7385.41|7385.41|7392.42|7392.42|7380.2|7380.2|0
1625754300000|2021-07-08 14:25:00|7385.82|7385.82|7410.2|7410.2|7410.2|7410.2|7383.79|7383.79|0
1625754600000|2021-07-08 14:30:00|7412.94|7412.94|7394.54|7394.54|7421.7|7421.7|7394.54|7394.54|0
1625754900000|2021-07-08 14:35:00|7394.28|7394.28|7390.42|7390.42|7395.97|7395.97|7386.38|7386.38|0
1625755200000|2021-07-08 14:40:00|7392.2|7392.2|7411.16|7411.16|7411.16|7411.16|7385.73|7385.73|0
1625755500000|2021-07-08 14:45:00|7409.79|7409.79|7400.75|7400.75|7410.35|7410.35|7396.57|7396.57|0
1625755800000|2021-07-08 14:50:00|7401.16|7401.16|7414.17|7414.17|7415.33|7415.33|7389.16|7389.16|0
1625756100000|2021-07-08 14:55:00|7413.35|7413.35|7399.25|7399.25|7413.76|7413.76|7398.71|7398.71|0
1625756400000|2021-07-08 15:00:00|7399.12|7399.12|7426.66|7426.66|7426.66|7426.66|7399.12|7399.12|0
1625756700000|2021-07-08 15:05:00|7427.28|7427.28|7443.1|7443.1|7444.47|7444.47|7427.28|7427.28|0
1625757000000|2021-07-08 15:10:00|7442.48|7442.48|7440.01|7440.01|7443.14|7443.14|7439.79|7439.79|0
1625757300000|2021-07-08 15:15:00|7438.64|7438.64|7442.06|7442.06|7445.2|7445.2|7427.79|7427.79|0
1625757600000|2021-07-08 15:20:00|7442.47|7442.47|7453.86|7453.86|7461.21|7461.21|7441.51|7441.51|0
1625757900000|2021-07-08 15:25:00|7452.49|7452.49|7463.39|7463.39|7463.78|7463.78|7445.95|7445.95|0
1625814900000|2021-07-09 07:15:00|7499.65|7499.65|7493.7|7493.7|7503.96|7503.96|7489.25|7489.25|0
1625815200000|2021-07-09 07:20:00|7492.47|7492.47|7507.01|7507.01|7513.23|7513.23|7491.1|7491.1|0
1625815500000|2021-07-09 07:25:00|7505.37|7505.37|7468.13|7468.13|7507.75|7507.75|7468.13|7468.13|0
1625815800000|2021-07-09 07:30:00|7469.5|7469.5|7481.84|7481.84|7487.12|7487.12|7469.5|7469.5|0
1625816100000|2021-07-09 07:35:00|7482.25|7482.25|7498.89|7498.89|7499.78|7499.78|7482.25|7482.25|0
1625816400000|2021-07-09 07:40:00|7498.94|7498.94|7490.46|7490.46|7498.94|7498.94|7487.98|7487.98|0
1625816700000|2021-07-09 07:45:00|7490.87|7490.87|7505.14|7505.14|7511.73|7511.73|7490.87|7490.87|0
1625817000000|2021-07-09 07:50:00|7505.3|7505.3|7516.62|7516.62|7517.79|7517.79|7497.98|7497.98|0
1625817300000|2021-07-09 07:55:00|7515.26|7515.26|7506.86|7506.86|7517.78|7517.78|7504.67|7504.67|0
1625817600000|2021-07-09 08:00:00|7506.73|7506.73|7533.75|7533.75|7533.75|7533.75|7506.73|7506.73|0
1625817900000|2021-07-09 08:05:00|7533.13|7533.13|7549.63|7549.63|7551.62|7551.62|7533.13|7533.13|0
1625818200000|2021-07-09 08:10:00|7548.26|7548.26|7548.18|7548.18|7552.56|7552.56|7545.91|7545.91|0
1625818500000|2021-07-09 08:15:00|7546.81|7546.81|7542.51|7542.51|7549.55|7549.55|7540.41|7540.41|0
1625818800000|2021-07-09 08:20:00|7545.25|7545.25|7543.47|7543.47|7549.36|7549.36|7542.1|7542.1|0
1625819100000|2021-07-09 08:25:00|7543.06|7543.06|7551.21|7551.21|7554.77|7554.77|7539.94|7539.94|0
1625819400000|2021-07-09 08:30:00|7552.44|7552.44|7565.8|7565.8|7566.42|7566.42|7552.37|7552.37|0
1625819700000|2021-07-09 08:35:00|7565.18|7565.18|7551.11|7551.11|7565.18|7565.18|7551.11|7551.11|0
1625820000000|2021-07-09 08:40:00|7550.29|7550.29|7553.74|7553.74|7556.14|7556.14|7546.31|7546.31|0
1625820300000|2021-07-09 08:45:00|7554.36|7554.36|7561.67|7561.67|7561.67|7561.67|7552.88|7552.88|0
1625820600000|2021-07-09 08:50:00|7561.05|7561.05|7567.38|7567.38|7569.57|7569.57|7560.94|7560.94|0
1625820900000|2021-07-09 08:55:00|7566.14|7566.14|7559.16|7559.16|7568|7568|7555.73|7555.73|0
1625821200000|2021-07-09 09:00:00|7559.98|7559.98|7570.12|7570.12|7574.23|7574.23|7557.35|7557.35|0
1625821500000|2021-07-09 09:05:00|7572.58|7572.58|7564.45|7564.45|7576.42|7576.42|7563.49|7563.49|0
1625821800000|2021-07-09 09:10:00|7564.86|7564.86|7568.57|7568.57|7570.81|7570.81|7562.48|7562.48|0
1625822100000|2021-07-09 09:15:00|7569.94|7569.94|7569.97|7569.97|7573.71|7573.71|7569.94|7569.94|0
1625822400000|2021-07-09 09:20:00|7571.34|7571.34|7583.1|7583.1|7584.9|7584.9|7571.34|7571.34|0
1625822700000|2021-07-09 09:25:00|7584.47|7584.47|7578.02|7578.02|7585.35|7585.35|7576.99|7576.99|0
1625823000000|2021-07-09 09:30:00|7579.39|7579.39|7580.08|7580.08|7590.81|7590.81|7579.26|7579.26|0
1625823300000|2021-07-09 09:35:00|7579.46|7579.46|7568.9|7568.9|7580.28|7580.28|7568.9|7568.9|0
1625823600000|2021-07-09 09:40:00|7568.79|7568.79|7571.19|7571.19|7573.02|7573.02|7568.79|7568.79|0
1625823900000|2021-07-09 09:45:00|7571.81|7571.81|7553.7|7553.7|7572.63|7572.63|7553.7|7553.7|0
1625824200000|2021-07-09 09:50:00|7554.11|7554.11|7555.19|7555.19|7559.43|7559.43|7551.91|7551.91|0
1625824500000|2021-07-09 09:55:00|7554.78|7554.78|7552.91|7552.91|7555.6|7555.6|7548.73|7548.73|0
1625824800000|2021-07-09 10:00:00|7554.28|7554.28|7551.38|7551.38|7557.38|7557.38|7546.4|7546.4|0
1625825100000|2021-07-09 10:05:00|7551.25|7551.25|7557.41|7557.41|7557.41|7557.41|7547.97|7547.97|0
1625825400000|2021-07-09 10:10:00|7558.23|7558.23|7565.39|7565.39|7565.39|7565.39|7558.23|7558.23|0
1625825700000|2021-07-09 10:15:00|7565.8|7565.8|7575.55|7575.55|7575.55|7575.55|7565.8|7565.8|0
1625826000000|2021-07-09 10:20:00|7577.32|7577.32|7581|7581|7582.37|7582.37|7577.32|7577.32|0
1625826300000|2021-07-09 10:25:00|7581.62|7581.62|7573.41|7573.41|7585.26|7585.26|7573.41|7573.41|0
1625826600000|2021-07-09 10:30:00|7572.04|7572.04|7576.56|7576.56|7581.15|7581.15|7572.04|7572.04|0
1625826900000|2021-07-09 10:35:00|7576.15|7576.15|7568.69|7568.69|7579.32|7579.32|7568.28|7568.28|0
1625827200000|2021-07-09 10:40:00|7568.59|7568.59|7559.53|7559.53|7568.72|7568.72|7558.16|7558.16|0
1625827500000|2021-07-09 10:45:00|7559.4|7559.4|7560.64|7560.64|7561.03|7561.03|7557.96|7557.96|0
1625827800000|2021-07-09 10:50:00|7558.98|7558.98|7550.3|7550.3|7558.98|7558.98|7550.3|7550.3|0
1625828100000|2021-07-09 10:55:00|7550.17|7550.17|7541.27|7541.27|7550.17|7550.17|7541.13|7541.13|0
1625828400000|2021-07-09 11:00:00|7541.89|7541.89|7547.82|7547.82|7547.82|7547.82|7541.75|7541.75|0
1625828700000|2021-07-09 11:05:00|7547.2|7547.2|7544|7544|7547.2|7547.2|7543.3|7543.3|0
1625829000000|2021-07-09 11:10:00|7544.41|7544.41|7549.64|7549.64|7550.26|7550.26|7544.41|7544.41|0
1625829300000|2021-07-09 11:15:00|7548.82|7548.82|7558.16|7558.16|7558.16|7558.16|7548.41|7548.41|0
1625829600000|2021-07-09 11:20:00|7557.34|7557.34|7557.18|7557.18|7558.42|7558.42|7555.97|7555.97|0
1625829900000|2021-07-09 11:25:00|7555.81|7555.81|7557.2|7557.2|7563.95|7563.95|7555.81|7555.81|0
1625830200000|2021-07-09 11:30:00|7556.93|7556.93|7563.44|7563.44|7568.08|7568.08|7556.75|7556.75|0
1625830500000|2021-07-09 11:35:00|7564.67|7564.67|7564.19|7564.19|7564.67|7564.67|7557.06|7557.06|0
1625830800000|2021-07-09 11:40:00|7564.81|7564.81|7573.47|7573.47|7573.47|7573.47|7564.81|7564.81|0
1625831100000|2021-07-09 11:45:00|7573.06|7573.06|7572.1|7572.1|7576.96|7576.96|7572.1|7572.1|0
1625831400000|2021-07-09 11:50:00|7572.51|7572.51|7577.63|7577.63|7579.43|7579.43|7571.89|7571.89|0
1625831700000|2021-07-09 11:55:00|7576.26|7576.26|7570.45|7570.45|7576.75|7576.75|7569.83|7569.83|0
1625832000000|2021-07-09 12:00:00|7570.71|7570.71|7571.05|7571.05|7574.48|7574.48|7566.61|7566.61|0
1625832300000|2021-07-09 12:05:00|7570.64|7570.64|7573.89|7573.89|7574.63|7574.63|7564.46|7564.46|0
1625832600000|2021-07-09 12:10:00|7575.26|7575.26|7584.7|7584.7|7584.87|7584.87|7573.39|7573.39|0
1625832900000|2021-07-09 12:15:00|7584.29|7584.29|7577.97|7577.97|7584.29|7584.29|7577.97|7577.97|0
1625833200000|2021-07-09 12:20:00|7577.15|7577.15|7582.6|7582.6|7583.22|7583.22|7576.2|7576.2|0
1625833500000|2021-07-09 12:25:00|7582.19|7582.19|7575.71|7575.71|7582.4|7582.4|7574.7|7574.7|0
1625833800000|2021-07-09 12:30:00|7575.58|7575.58|7574.43|7574.43|7575.58|7575.58|7567.83|7567.83|0
1625834100000|2021-07-09 12:35:00|7574.01|7574.01|7574.42|7574.42|7575.59|7575.59|7571.69|7571.69|0
1625834400000|2021-07-09 12:40:00|7573.8|7573.8|7576.32|7576.32|7583.56|7583.56|7573.8|7573.8|0
1625834700000|2021-07-09 12:45:00|7576.94|7576.94|7580.58|7580.58|7580.58|7580.58|7573.09|7573.09|0
1625835000000|2021-07-09 12:50:00|7580.99|7580.99|7570.05|7570.05|7581.61|7581.61|7569.84|7569.84|0
1625835300000|2021-07-09 12:55:00|7569.64|7569.64|7569.93|7569.93|7572.33|7572.33|7564.03|7564.03|0
1625835600000|2021-07-09 13:00:00|7571.3|7571.3|7573.26|7573.26|7574.48|7574.48|7567.33|7567.33|0
1625835900000|2021-07-09 13:05:00|7573.32|7573.32|7571.05|7571.05|7576.21|7576.21|7569.27|7569.27|0
1625836200000|2021-07-09 13:10:00|7570.43|7570.43|7566.27|7566.27|7572.41|7572.41|7565.52|7565.52|0
1625836500000|2021-07-09 13:15:00|7566.22|7566.22|7568.98|7568.98|7568.98|7568.98|7565.59|7565.59|0
1625836800000|2021-07-09 13:20:00|7570.35|7570.35|7571.12|7571.12|7571.4|7571.4|7565.36|7565.36|0
1625837100000|2021-07-09 13:25:00|7571.38|7571.38|7565.17|7565.17|7573.78|7573.78|7564.63|7564.63|0
1625837400000|2021-07-09 13:30:00|7564.76|7564.76|7531.92|7531.92|7566.13|7566.13|7531.43|7531.43|0
1625837700000|2021-07-09 13:35:00|7532.33|7532.33|7541.83|7541.83|7548.59|7548.59|7532.33|7532.33|0
1625838000000|2021-07-09 13:40:00|7541.42|7541.42|7559.83|7559.83|7559.83|7559.83|7537.8|7537.8|0
1625838300000|2021-07-09 13:45:00|7561.2|7561.2|7555.62|7555.62|7566.14|7566.14|7552.47|7552.47|0
1625838600000|2021-07-09 13:50:00|7556.03|7556.03|7565.25|7565.25|7565.25|7565.25|7556.03|7556.03|0
1625838900000|2021-07-09 13:55:00|7566.62|7566.62|7572.46|7572.46|7575.06|7575.06|7565.25|7565.25|0
1625839200000|2021-07-09 14:00:00|7573.83|7573.83|7587.49|7587.49|7587.98|7587.98|7573.83|7573.83|0
1625839500000|2021-07-09 14:05:00|7587.36|7587.36|7586.03|7586.03|7597.56|7597.56|7585.58|7585.58|0
1625839800000|2021-07-09 14:10:00|7586.65|7586.65|7592.36|7592.36|7592.77|7592.77|7580.97|7580.97|0
1625840100000|2021-07-09 14:15:00|7592.98|7592.98|7599.61|7599.61|7599.61|7599.61|7592.36|7592.36|0
1625840400000|2021-07-09 14:20:00|7599.45|7599.45|7611.29|7611.29|7611.29|7611.29|7599.45|7599.45|0
1625840700000|2021-07-09 14:25:00|7612.11|7612.11|7604.28|7604.28|7612.46|7612.46|7598.73|7598.73|0
1625841000000|2021-07-09 14:30:00|7605.1|7605.1|7599.22|7599.22|7609.16|7609.16|7599.22|7599.22|0
1625841300000|2021-07-09 14:35:00|7598.81|7598.81|7607.5|7607.5|7610.05|7610.05|7598.68|7598.68|0
1625841600000|2021-07-09 14:40:00|7606.55|7606.55|7600.49|7600.49|7608.33|7608.33|7597.25|7597.25|0
1625841900000|2021-07-09 14:45:00|7599.13|7599.13|7592.59|7592.59|7599.13|7599.13|7591.28|7591.28|0
1625842200000|2021-07-09 14:50:00|7592.72|7592.72|7596.14|7596.14|7597.93|7597.93|7591.52|7591.52|0
1625842500000|2021-07-09 14:55:00|7596.76|7596.76|7600.46|7600.46|7602.45|7602.45|7593.8|7593.8|0
1625842800000|2021-07-09 15:00:00|7599.84|7599.84|7610.9|7610.9|7610.9|7610.9|7599.22|7599.22|0
1625843100000|2021-07-09 15:05:00|7611.52|7611.52|7620.61|7620.61|7621.97|7621.97|7611.52|7611.52|0
1625843400000|2021-07-09 15:10:00|7619.98|7619.98|7621.3|7621.3|7621.3|7621.3|7616.83|7616.83|0
1625843700000|2021-07-09 15:15:00|7621.43|7621.43|7620.05|7620.05|7621.64|7621.64|7617.52|7617.52|0
1625844000000|2021-07-09 15:20:00|7619.43|7619.43|7617.39|7617.39|7625.91|7625.91|7616.77|7616.77|0
1625844300000|2021-07-09 15:25:00|7617.26|7617.26|7629.5|7629.5|7632.24|7632.24|7615.21|7615.21|0
1626074100000|2021-07-12 07:15:00|7583.85|7583.85|7580.65|7580.65|7587.75|7587.75|7580.04|7580.04|0
1626074400000|2021-07-12 07:20:00|7579.01|7579.01|7579.04|7579.04|7579.22|7579.22|7573.56|7573.56|0
1626074700000|2021-07-12 07:25:00|7573.57|7573.57|7576.01|7576.01|7576.7|7576.7|7571.67|7571.67|0
1626075000000|2021-07-12 07:30:00|7575.18|7575.18|7565.96|7565.96|7575.18|7575.18|7565.22|7565.22|0
1626075300000|2021-07-12 07:35:00|7567.33|7567.33|7560.71|7560.71|7570.16|7570.16|7559.2|7559.2|0
1626075600000|2021-07-12 07:40:00|7559.48|7559.48|7549.75|7549.75|7563.78|7563.78|7549.75|7549.75|0
1626075900000|2021-07-12 07:45:00|7548.93|7548.93|7552.09|7552.09|7552.09|7552.09|7544.29|7544.29|0
1626076200000|2021-07-12 07:50:00|7551.68|7551.68|7534.52|7534.52|7551.68|7551.68|7533.7|7533.7|0
1626076500000|2021-07-12 07:55:00|7534.11|7534.11|7528.49|7528.49|7540.21|7540.21|7528.49|7528.49|0
1626076800000|2021-07-12 08:00:00|7527.87|7527.87|7524.38|7524.38|7528.85|7528.85|7520.15|7520.15|0
1626077100000|2021-07-12 08:05:00|7526.24|7526.24|7539.81|7539.81|7539.81|7539.81|7526.24|7526.24|0
1626077400000|2021-07-12 08:10:00|7539.94|7539.94|7545.74|7545.74|7549.96|7549.96|7539.94|7539.94|0
1626077700000|2021-07-12 08:15:00|7548.48|7548.48|7554.34|7554.34|7554.96|7554.96|7547.85|7547.85|0
1626078000000|2021-07-12 08:20:00|7554.75|7554.75|7553.78|7553.78|7561.91|7561.91|7553.78|7553.78|0
1626078300000|2021-07-12 08:25:00|7554.19|7554.19|7545.65|7545.65|7554.32|7554.32|7545.63|7545.63|0
1626078600000|2021-07-12 08:30:00|7546.04|7546.04|7553.61|7553.61|7553.61|7553.61|7546.04|7546.04|0
1626078900000|2021-07-12 08:35:00|7554.43|7554.43|7567.5|7567.5|7567.5|7567.5|7554.29|7554.29|0
1626079200000|2021-07-12 08:40:00|7567.63|7567.63|7564.53|7564.53|7567.63|7567.63|7554.58|7554.58|0
1626079500000|2021-07-12 08:45:00|7563.16|7563.16|7571.41|7571.41|7571.41|7571.41|7561.85|7561.85|0
1626079800000|2021-07-12 08:50:00|7573.87|7573.87|7576.74|7576.74|7576.74|7576.74|7571.9|7571.9|0
1626080100000|2021-07-12 08:55:00|7576.12|7576.12|7569.39|7569.39|7576.61|7576.61|7566.66|7566.66|0
1626080400000|2021-07-12 09:00:00|7568.57|7568.57|7566.19|7566.19|7568.57|7568.57|7563.32|7563.32|0
1626080700000|2021-07-12 09:05:00|7567.01|7567.01|7566.06|7566.06|7569.19|7569.19|7566.06|7566.06|0
1626081000000|2021-07-12 09:10:00|7566.47|7566.47|7560.93|7560.93|7566.47|7566.47|7558.25|7558.25|0
1626081300000|2021-07-12 09:15:00|7558.19|7558.19|7550.05|7550.05|7558.47|7558.47|7550.05|7550.05|0
1626081600000|2021-07-12 09:20:00|7551.3|7551.3|7546.28|7546.28|7551.3|7551.3|7544.17|7544.17|0
1626081900000|2021-07-12 09:25:00|7546.34|7546.34|7541.41|7541.41|7546.34|7546.34|7537.36|7537.36|0
1626082200000|2021-07-12 09:30:00|7540.79|7540.79|7540.3|7540.3|7543.38|7543.38|7535.24|7535.24|0
1626082500000|2021-07-12 09:35:00|7540.95|7540.95|7544.74|7544.74|7547.47|7547.47|7540.82|7540.82|0
1626082800000|2021-07-12 09:40:00|7543.37|7543.37|7537.86|7537.86|7543.54|7543.54|7537.86|7537.86|0
1626083100000|2021-07-12 09:45:00|7537.47|7537.47|7531.49|7531.49|7537.47|7537.47|7528|7528|0
1626083400000|2021-07-12 09:50:00|7532.72|7532.72|7544.38|7544.38|7544.38|7544.38|7532.72|7532.72|0
1626083700000|2021-07-12 09:55:00|7544.51|7544.51|7530.72|7530.72|7545.33|7545.33|7530.72|7530.72|0
1626084000000|2021-07-12 10:00:00|7531.13|7531.13|7535.94|7535.94|7536.84|7536.84|7529.55|7529.55|0
1626084300000|2021-07-12 10:05:00|7535.81|7535.81|7533.95|7533.95|7535.81|7535.81|7533.81|7533.81|0
1626084600000|2021-07-12 10:10:00|7532.17|7532.17|7524.01|7524.01|7532.17|7532.17|7524.01|7524.01|0
1626084900000|2021-07-12 10:15:00|7521.27|7521.27|7532.22|7532.22|7532.22|7532.22|7518.98|7518.98|0
1626085200000|2021-07-12 10:20:00|7530.85|7530.85|7533.1|7533.1|7533.1|7533.1|7529.49|7529.49|0
1626085500000|2021-07-12 10:25:00|7532.97|7532.97|7541.8|7541.8|7543.16|7543.16|7532.35|7532.35|0
1626085800000|2021-07-12 10:30:00|7540.02|7540.02|7540.21|7540.21|7540.21|7540.21|7535.54|7535.54|0
1626086100000|2021-07-12 10:35:00|7540.47|7540.47|7538.81|7538.81|7542.26|7542.26|7537.67|7537.67|0
1626086400000|2021-07-12 10:40:00|7538.19|7538.19|7533.79|7533.79|7538.19|7538.19|7533.23|7533.23|0
1626086700000|2021-07-12 10:45:00|7534.41|7534.41|7535.98|7535.98|7535.98|7535.98|7534.28|7534.28|0
1626087000000|2021-07-12 10:50:00|7536.39|7536.39|7542.17|7542.17|7542.17|7542.17|7536.39|7536.39|0
1626087300000|2021-07-12 10:55:00|7542.06|7542.06|7540.64|7540.64|7547.6|7547.6|7540.64|7540.64|0
1626087600000|2021-07-12 11:00:00|7541.26|7541.26|7555.04|7555.04|7555.04|7555.04|7541.26|7541.26|0
1626087900000|2021-07-12 11:05:00|7554.98|7554.98|7567.9|7567.9|7569.26|7569.26|7554.98|7554.98|0
1626088200000|2021-07-12 11:10:00|7568.03|7568.03|7566.61|7566.61|7571.6|7571.6|7566.61|7566.61|0
1626088500000|2021-07-12 11:15:00|7566.87|7566.87|7565.93|7565.93|7566.87|7566.87|7559.01|7559.01|0
1626088800000|2021-07-12 11:20:00|7566.04|7566.04|7572.25|7572.25|7574.64|7574.64|7565.89|7565.89|0
1626089100000|2021-07-12 11:25:00|7572.66|7572.66|7573.08|7573.08|7573.49|7573.49|7571.71|7571.71|0
1626089400000|2021-07-12 11:30:00|7573.9|7573.9|7577.44|7577.44|7579.48|7579.48|7573.9|7573.9|0
1626089700000|2021-07-12 11:35:00|7578.06|7578.06|7586.76|7586.76|7586.76|7586.76|7578.06|7578.06|0
1626090000000|2021-07-12 11:40:00|7585.39|7585.39|7586.21|7586.21|7592.09|7592.09|7585.39|7585.39|0
1626090300000|2021-07-12 11:45:00|7586.47|7586.47|7584.8|7584.8|7587.04|7587.04|7582.87|7582.87|0
1626090600000|2021-07-12 11:50:00|7585.21|7585.21|7584.88|7584.88|7588.2|7588.2|7583.51|7583.51|0
1626090900000|2021-07-12 11:55:00|7584.26|7584.26|7577.83|7577.83|7584.26|7584.26|7573.92|7573.92|0
1626091200000|2021-07-12 12:00:00|7576.46|7576.46|7576.07|7576.07|7577.06|7577.06|7571.89|7571.89|0
1626091500000|2021-07-12 12:05:00|7575.45|7575.45|7574.74|7574.74|7576.27|7576.27|7574.03|7574.03|0
1626091800000|2021-07-12 12:10:00|7574.33|7574.33|7572.24|7572.24|7577.87|7577.87|7572.04|7572.04|0
1626092100000|2021-07-12 12:15:00|7572.11|7572.11|7574.36|7574.36|7575.15|7575.15|7568.5|7568.5|0
1626092400000|2021-07-12 12:20:00|7574.47|7574.47|7575.35|7575.35|7575.97|7575.97|7574.47|7574.47|0
1626092700000|2021-07-12 12:25:00|7575.97|7575.97|7577.14|7577.14|7577.89|7577.89|7575.79|7575.79|0
1626093000000|2021-07-12 12:30:00|7577.04|7577.04|7574.43|7574.43|7577.17|7577.17|7574.43|7574.43|0
1626093300000|2021-07-12 12:35:00|7575.8|7575.8|7583.93|7583.93|7583.93|7583.93|7575.8|7575.8|0
1626093600000|2021-07-12 12:40:00|7584.34|7584.34|7592.36|7592.36|7592.42|7592.42|7584.34|7584.34|0
1626093900000|2021-07-12 12:45:00|7592.77|7592.77|7597.63|7597.63|7598.04|7598.04|7592.77|7592.77|0
1626094200000|2021-07-12 12:50:00|7597.22|7597.22|7594.77|7594.77|7597.63|7597.63|7592.62|7592.62|0
1626094500000|2021-07-12 12:55:00|7594.9|7594.9|7604.18|7604.18|7605.29|7605.29|7594.9|7594.9|0
1626094800000|2021-07-12 13:00:00|7603.56|7603.56|7596.09|7596.09|7603.56|7603.56|7596.09|7596.09|0
1626095100000|2021-07-12 13:05:00|7594.72|7594.72|7596.17|7596.17|7596.58|7596.58|7594.72|7594.72|0
1626095400000|2021-07-12 13:10:00|7596.3|7596.3|7593.31|7593.31|7596.96|7596.96|7592.56|7592.56|0
1626095700000|2021-07-12 13:15:00|7593.2|7593.2|7589.81|7589.81|7593.56|7593.56|7585.5|7585.5|0
1626096000000|2021-07-12 13:20:00|7589.19|7589.19|7588.58|7588.58|7589.19|7589.19|7582.69|7582.69|0
1626096300000|2021-07-12 13:25:00|7587.96|7587.96|7593.5|7593.5|7595.14|7595.14|7587.96|7587.96|0
1626096600000|2021-07-12 13:30:00|7593.76|7593.76|7604.2|7604.2|7605.7|7605.7|7590.74|7590.74|0
1626096900000|2021-07-12 13:35:00|7605.57|7605.57|7616.71|7616.71|7622.72|7622.72|7605.57|7605.57|0
1626097200000|2021-07-12 13:40:00|7618.08|7618.08|7621.33|7621.33|7621.33|7621.33|7607.8|7607.8|0
1626097500000|2021-07-12 13:45:00|7621.6|7621.6|7632.74|7632.74|7633.71|7633.71|7621.08|7621.08|0
1626097800000|2021-07-12 13:50:00|7632.87|7632.87|7649.16|7649.16|7650.27|7650.27|7630.77|7630.77|0
1626098100000|2021-07-12 13:55:00|7647.79|7647.79|7649.99|7649.99|7653.81|7653.81|7646.78|7646.78|0
1626098400000|2021-07-12 14:00:00|7649.37|7649.37|7658.66|7658.66|7660.97|7660.97|7648.77|7648.77|0
1626098700000|2021-07-12 14:05:00|7659.07|7659.07|7661.01|7661.01|7673.13|7673.13|7659.07|7659.07|0
1626099000000|2021-07-12 14:10:00|7661.63|7661.63|7643.9|7643.9|7664.85|7664.85|7643.9|7643.9|0
1626099300000|2021-07-12 14:15:00|7644.42|7644.42|7644.62|7644.62|7655.31|7655.31|7642.57|7642.57|0
1626099600000|2021-07-12 14:20:00|7644.75|7644.75|7645.29|7645.29|7650.35|7650.35|7632.84|7632.84|0
1626099900000|2021-07-12 14:25:00|7645.91|7645.91|7639.7|7639.7|7648.31|7648.31|7639.08|7639.08|0
1626100200000|2021-07-12 14:30:00|7642.44|7642.44|7646.57|7646.57|7651.15|7651.15|7642.44|7642.44|0
1626100500000|2021-07-12 14:35:00|7647.19|7647.19|7645.05|7645.05|7649.44|7649.44|7644.22|7644.22|0
1626100800000|2021-07-12 14:40:00|7645.18|7645.18|7640.11|7640.11|7645.23|7645.23|7639.49|7639.49|0
1626101100000|2021-07-12 14:45:00|7640.52|7640.52|7626.23|7626.23|7640.52|7640.52|7626.23|7626.23|0
1626101400000|2021-07-12 14:50:00|7625.61|7625.61|7621.44|7621.44|7625.61|7625.61|7617.8|7617.8|0
1626101700000|2021-07-12 14:55:00|7622.81|7622.81|7624.5|7624.5|7624.85|7624.85|7622.81|7622.81|0
1626102000000|2021-07-12 15:00:00|7624.63|7624.63|7631.79|7631.79|7631.85|7631.85|7623.68|7623.68|0
1626102300000|2021-07-12 15:05:00|7631.17|7631.17|7631.49|7631.49|7632.5|7632.5|7628.47|7628.47|0
1626102600000|2021-07-12 15:10:00|7630.87|7630.87|7634|7634|7636.75|7636.75|7629.5|7629.5|0
1626102900000|2021-07-12 15:15:00|7634.41|7634.41|7636.69|7636.69|7638.86|7638.86|7634.41|7634.41|0
1626103200000|2021-07-12 15:20:00|7637.1|7637.1|7642.36|7642.36|7642.63|7642.63|7637.1|7637.1|0
1626103500000|2021-07-12 15:25:00|7642.77|7642.77|7647.78|7647.78|7647.78|7647.78|7637.22|7637.22|0
1626160500000|2021-07-13 07:15:00|7651.55|7651.55|7667.73|7667.73|7669.1|7669.1|7650.65|7650.65|0
1626160800000|2021-07-13 07:20:00|7666.7|7666.7|7658.77|7658.77|7669.84|7669.84|7651.29|7651.29|0
1626161100000|2021-07-13 07:25:00|7659.39|7659.39|7662.51|7662.51|7664.12|7664.12|7657.58|7657.58|0
1626161400000|2021-07-13 07:30:00|7659.08|7659.08|7641.62|7641.62|7660.25|7660.25|7637.78|7637.78|0
1626161700000|2021-07-13 07:35:00|7641.76|7641.76|7656.68|7656.68|7656.68|7656.68|7641.76|7641.76|0
1626162000000|2021-07-13 07:40:00|7656.27|7656.27|7658.54|7658.54|7662.08|7662.08|7654.84|7654.84|0
1626162300000|2021-07-13 07:45:00|7657.92|7657.92|7654.44|7654.44|7657.92|7657.92|7650.81|7650.81|0
1626162600000|2021-07-13 07:50:00|7654.84|7654.84|7649.44|7649.44|7656.28|7656.28|7649.44|7649.44|0
1626162900000|2021-07-13 07:55:00|7649.96|7649.96|7641.62|7641.62|7649.96|7649.96|7641.62|7641.62|0
1626163200000|2021-07-13 08:00:00|7642.24|7642.24|7651.41|7651.41|7651.41|7651.41|7641.96|7641.96|0
1626163500000|2021-07-13 08:05:00|7651|7651|7659.85|7659.85|7659.85|7659.85|7644.73|7644.73|0
1626163800000|2021-07-13 08:10:00|7662.59|7662.59|7649.86|7649.86|7662.59|7662.59|7649.86|7649.86|0
1626164100000|2021-07-13 08:15:00|7649.24|7649.24|7659.44|7659.44|7659.44|7659.44|7648.83|7648.83|0
1626164400000|2021-07-13 08:20:00|7659.57|7659.57|7657.86|7657.86|7660.87|7660.87|7654.06|7654.06|0
1626164700000|2021-07-13 08:25:00|7656.49|7656.49|7654.3|7654.3|7657.11|7657.11|7654.3|7654.3|0
1626165000000|2021-07-13 08:30:00|7654.43|7654.43|7661.2|7661.2|7664.99|7664.99|7654.43|7654.43|0
1626165300000|2021-07-13 08:35:00|7659.83|7659.83|7662.1|7662.1|7663.87|7663.87|7658.88|7658.88|0
1626165600000|2021-07-13 08:40:00|7662.72|7662.72|7668.27|7668.27|7668.27|7668.27|7662.72|7662.72|0
1626165900000|2021-07-13 08:45:00|7668.89|7668.89|7666.96|7666.96|7669.3|7669.3|7662.8|7662.8|0
1626166200000|2021-07-13 08:50:00|7666.7|7666.7|7662.01|7662.01|7666.7|7666.7|7661|7661|0
1626166500000|2021-07-13 08:55:00|7662.63|7662.63|7659.3|7659.3|7663.79|7663.79|7656.16|7656.16|0
1626166800000|2021-07-13 09:00:00|7659.25|7659.25|7660.56|7660.56|7662.06|7662.06|7659.06|7659.06|0
1626167100000|2021-07-13 09:05:00|7659.32|7659.32|7652.28|7652.28|7659.32|7659.32|7652.28|7652.28|0
1626167400000|2021-07-13 09:10:00|7651.87|7651.87|7647.63|7647.63|7651.87|7651.87|7646.26|7646.26|0
1626167700000|2021-07-13 09:15:00|7647.22|7647.22|7649.83|7649.83|7652.9|7652.9|7646.87|7646.87|0
1626168000000|2021-07-13 09:20:00|7649.42|7649.42|7634.28|7634.28|7649.42|7649.42|7634.28|7634.28|0
1626168300000|2021-07-13 09:25:00|7634.14|7634.14|7638.74|7638.74|7638.86|7638.86|7633.67|7633.67|0
1626168600000|2021-07-13 09:30:00|7638.12|7638.12|7626.82|7626.82|7638.12|7638.12|7626.82|7626.82|0
1626168900000|2021-07-13 09:35:00|7626.41|7626.41|7636.7|7636.7|7636.7|7636.7|7622.89|7622.89|0
1626169200000|2021-07-13 09:40:00|7636.29|7636.29|7633.48|7633.48|7637.17|7637.17|7633.48|7633.48|0
1626169500000|2021-07-13 09:45:00|7632.86|7632.86|7631.34|7631.34|7632.92|7632.92|7625.72|7625.72|0
1626169800000|2021-07-13 09:50:00|7632.71|7632.71|7627.45|7627.45|7632.71|7632.71|7627.04|7627.04|0
1626170100000|2021-07-13 09:55:00|7628.82|7628.82|7630.37|7630.37|7630.37|7630.37|7626.55|7626.55|0
1626170400000|2021-07-13 10:00:00|7630.78|7630.78|7636.37|7636.37|7640.14|7640.14|7630.78|7630.78|0
1626170700000|2021-07-13 10:05:00|7635.75|7635.75|7637.58|7637.58|7637.58|7637.58|7635.13|7635.13|0
1626171000000|2021-07-13 10:10:00|7637.64|7637.64|7637.24|7637.24|7637.64|7637.64|7637.24|7637.24|0
1626171300000|2021-07-13 10:15:00|7636.83|7636.83|7638.59|7638.59|7638.59|7638.59|7634.22|7634.22|0
1626171600000|2021-07-13 10:20:00|7637.97|7637.97|7640.71|7640.71|7642.08|7642.08|7637.71|7637.71|0
1626171900000|2021-07-13 10:25:00|7640.3|7640.3|7640.3|7640.3|7640.3|7640.3|7640.3|7640.3|0
1626172200000|2021-07-13 10:30:00|7640.17|7640.17|7633.63|7633.63|7640.17|7640.17|7633.63|7633.63|0
1626172500000|2021-07-13 10:35:00|7634.04|7634.04|7635.2|7635.2|7635.82|7635.82|7634.04|7634.04|0
1626172800000|2021-07-13 10:40:00|7635.61|7635.61|7637.25|7637.25|7638.62|7638.62|7635.61|7635.61|0
1626173100000|2021-07-13 10:45:00|7636.84|7636.84|7633.89|7633.89|7636.84|7636.84|7632.94|7632.94|0
1626173400000|2021-07-13 10:50:00|7633.63|7633.63|7633.54|7633.54|7633.63|7633.63|7630.11|7630.11|0
1626173700000|2021-07-13 10:55:00|7632.17|7632.17|7627.5|7627.5|7632.95|7632.95|7627.5|7627.5|0
1626174000000|2021-07-13 11:00:00|7626.13|7626.13|7626.26|7626.26|7626.26|7626.26|7622.36|7622.36|0
1626174300000|2021-07-13 11:05:00|7624.4|7624.4|7630.08|7630.08|7631.32|7631.32|7624.4|7624.4|0
1626174600000|2021-07-13 11:10:00|7631.45|7631.45|7634.05|7634.05|7634.05|7634.05|7631.04|7631.04|0
1626174900000|2021-07-13 11:15:00|7636.79|7636.79|7638.04|7638.04|7638.04|7638.04|7634.8|7634.8|0
1626175200000|2021-07-13 11:20:00|7637.63|7637.63|7632.36|7632.36|7639|7639|7632.36|7632.36|0
1626175500000|2021-07-13 11:25:00|7632.2|7632.2|7631.1|7631.1|7632.33|7632.33|7630.97|7630.97|0
1626175800000|2021-07-13 11:30:00|7631.51|7631.51|7628.72|7628.72|7633.5|7633.5|7628.72|7628.72|0
1626176100000|2021-07-13 11:35:00|7628.1|7628.1|7631.47|7631.47|7631.47|7631.47|7628.1|7628.1|0
1626176400000|2021-07-13 11:40:00|7631.88|7631.88|7636.36|7636.36|7636.36|7636.36|7631.54|7631.54|0
1626176700000|2021-07-13 11:45:00|7636.62|7636.62|7638.81|7638.81|7639.43|7639.43|7636.62|7636.62|0
1626177000000|2021-07-13 11:50:00|7638.4|7638.4|7637.44|7637.44|7638.4|7638.4|7637.03|7637.03|0
1626177300000|2021-07-13 11:55:00|7637.57|7637.57|7632.23|7632.23|7637.78|7637.78|7631.48|7631.48|0
1626177600000|2021-07-13 12:00:00|7631.97|7631.97|7628.99|7628.99|7631.97|7631.97|7628.75|7628.75|0
1626177900000|2021-07-13 12:05:00|7629.12|7629.12|7629.86|7629.86|7633.01|7633.01|7629.12|7629.12|0
1626178200000|2021-07-13 12:10:00|7629.73|7629.73|7621.26|7621.26|7629.73|7629.73|7616.47|7616.47|0
1626178500000|2021-07-13 12:15:00|7621.4|7621.4|7623.24|7623.24|7623.24|7623.24|7621.4|7621.4|0
1626178800000|2021-07-13 12:20:00|7623.11|7623.11|7625.17|7625.17|7625.17|7625.17|7622.77|7622.77|0
1626179100000|2021-07-13 12:25:00|7624.76|7624.76|7624.58|7624.58|7627.47|7627.47|7624.58|7624.58|0
1626179400000|2021-07-13 12:30:00|7621.84|7621.84|7652.7|7652.7|7663.9|7663.9|7609.49|7609.49|0
1626179700000|2021-07-13 12:35:00|7652.29|7652.29|7635.21|7635.21|7652.29|7652.29|7635.21|7635.21|0
1626180000000|2021-07-13 12:40:00|7632.41|7632.41|7634.65|7634.65|7634.65|7634.65|7627.8|7627.8|0
1626180300000|2021-07-13 12:45:00|7635.47|7635.47|7644.12|7644.12|7644.12|7644.12|7634.44|7634.44|0
1626180600000|2021-07-13 12:50:00|7644.25|7644.25|7638.09|7638.09|7645.72|7645.72|7637.06|7637.06|0
1626180900000|2021-07-13 12:55:00|7638.36|7638.36|7641.45|7641.45|7645.35|7645.35|7637.82|7637.82|0
1626181200000|2021-07-13 13:00:00|7640.63|7640.63|7635.09|7635.09|7640.63|7640.63|7634.47|7634.47|0
1626181500000|2021-07-13 13:05:00|7635.5|7635.5|7641.65|7641.65|7646.5|7646.5|7635.5|7635.5|0
1626181800000|2021-07-13 13:10:00|7642.06|7642.06|7632.82|7632.82|7642.06|7642.06|7632.82|7632.82|0
1626182100000|2021-07-13 13:15:00|7632.41|7632.41|7631.71|7631.71|7633.78|7633.78|7631.38|7631.38|0
1626182400000|2021-07-13 13:20:00|7632.33|7632.33|7633.9|7633.9|7637.39|7637.39|7632.33|7632.33|0
1626182700000|2021-07-13 13:25:00|7633.49|7633.49|7632.69|7632.69|7640.23|7640.23|7632.08|7632.08|0
1626183000000|2021-07-13 13:30:00|7631.32|7631.32|7620.48|7620.48|7638.02|7638.02|7620.48|7620.48|0
1626183300000|2021-07-13 13:35:00|7621.85|7621.85|7635.31|7635.31|7635.31|7635.31|7620.48|7620.48|0
1626183600000|2021-07-13 13:40:00|7634.9|7634.9|7627.48|7627.48|7634.9|7634.9|7627.48|7627.48|0
1626183900000|2021-07-13 13:45:00|7626.86|7626.86|7626.5|7626.5|7629.16|7629.16|7622.68|7622.68|0
1626184200000|2021-07-13 13:50:00|7626.09|7626.09|7624.73|7624.73|7628|7628|7622.19|7622.19|0
1626184500000|2021-07-13 13:55:00|7623.36|7623.36|7615.25|7615.25|7623.36|7623.36|7613.33|7613.33|0
1626184800000|2021-07-13 14:00:00|7614.84|7614.84|7600.86|7600.86|7615.42|7615.42|7600.86|7600.86|0
1626185100000|2021-07-13 14:05:00|7600.81|7600.81|7601.54|7601.54|7605.05|7605.05|7599.22|7599.22|0
1626185400000|2021-07-13 14:10:00|7601.95|7601.95|7601.44|7601.44|7607.89|7607.89|7599.01|7599.01|0
1626185700000|2021-07-13 14:15:00|7601.57|7601.57|7591.31|7591.31|7601.57|7601.57|7590.07|7590.07|0
1626186000000|2021-07-13 14:20:00|7591.25|7591.25|7594.11|7594.11|7596.18|7596.18|7589.29|7589.29|0
1626186300000|2021-07-13 14:25:00|7592.74|7592.74|7587.69|7587.69|7592.74|7592.74|7587.69|7587.69|0
1626186600000|2021-07-13 14:30:00|7587.82|7587.82|7597.66|7597.66|7599.78|7599.78|7587.82|7587.82|0
1626186900000|2021-07-13 14:35:00|7597.71|7597.71|7589.42|7589.42|7597.71|7597.71|7589.21|7589.21|0
1626187200000|2021-07-13 14:40:00|7588.8|7588.8|7578.44|7578.44|7589.42|7589.42|7577.66|7577.66|0
1626187500000|2021-07-13 14:45:00|7578.5|7578.5|7573.23|7573.23|7578.6|7578.6|7573.23|7573.23|0
1626187800000|2021-07-13 14:50:00|7572.82|7572.82|7567.54|7567.54|7573.23|7573.23|7567.54|7567.54|0
1626188100000|2021-07-13 14:55:00|7567.95|7567.95|7571.03|7571.03|7572.4|7572.4|7567.95|7567.95|0
1626188400000|2021-07-13 15:00:00|7570.21|7570.21|7564.98|7564.98|7570.62|7570.62|7564.98|7564.98|0
1626188700000|2021-07-13 15:05:00|7565.39|7565.39|7571.61|7571.61|7571.61|7571.61|7564.02|7564.02|0
1626189000000|2021-07-13 15:10:00|7570.38|7570.38|7574.2|7574.2|7577.53|7577.53|7570.38|7570.38|0
1626189300000|2021-07-13 15:15:00|7573.79|7573.79|7572.12|7572.12|7573.79|7573.79|7569.22|7569.22|0
1626189600000|2021-07-13 15:20:00|7571.99|7571.99|7570.18|7570.18|7571.99|7571.99|7569.77|7569.77|0
1626189900000|2021-07-13 15:25:00|7571.55|7571.55|7572.28|7572.28|7575.11|7575.11|7563.68|7563.68|0
1626246900000|2021-07-14 07:15:00|7526.79|7526.79|7517.56|7517.56|7527.33|7527.33|7508.63|7508.63|0
1626247200000|2021-07-14 07:20:00|7517.15|7517.15|7510.07|7510.07|7521.96|7521.96|7508.08|7508.08|0
1626247500000|2021-07-14 07:25:00|7508.24|7508.24|7512.17|7512.17|7512.17|7512.17|7498.41|7498.41|0
1626247800000|2021-07-14 07:30:00|7512.79|7512.79|7533.52|7533.52|7533.52|7533.52|7512.79|7512.79|0
1626248100000|2021-07-14 07:35:00|7533.65|7533.65|7559.61|7559.61|7559.61|7559.61|7533.65|7533.65|0
1626248400000|2021-07-14 07:40:00|7560.02|7560.02|7554.87|7554.87|7561.71|7561.71|7554.87|7554.87|0
1626248700000|2021-07-14 07:45:00|7557.35|7557.35|7571.29|7571.29|7571.29|7571.29|7556.65|7556.65|0
1626249000000|2021-07-14 07:50:00|7568.55|7568.55|7558.56|7558.56|7571.15|7571.15|7558.56|7558.56|0
1626249300000|2021-07-14 07:55:00|7557.74|7557.74|7562.9|7562.9|7562.9|7562.9|7552.7|7552.7|0
1626249600000|2021-07-14 08:00:00|7563.52|7563.52|7549.05|7549.05|7563.62|7563.62|7545.83|7545.83|0
1626249900000|2021-07-14 08:05:00|7547.81|7547.81|7534.63|7534.63|7548.43|7548.43|7534.22|7534.22|0
1626250200000|2021-07-14 08:10:00|7533.81|7533.81|7520.75|7520.75|7533.81|7533.81|7520.49|7520.49|0
1626250500000|2021-07-14 08:15:00|7521.16|7521.16|7533.1|7533.1|7533.1|7533.1|7521.16|7521.16|0
1626250800000|2021-07-14 08:20:00|7531.11|7531.11|7542.07|7542.07|7542.07|7542.07|7531.11|7531.11|0
1626251100000|2021-07-14 08:25:00|7540.7|7540.7|7542.4|7542.4|7548.16|7548.16|7540.7|7540.7|0
1626251400000|2021-07-14 08:30:00|7541.99|7541.99|7526.27|7526.27|7541.99|7541.99|7525.66|7525.66|0
1626251700000|2021-07-14 08:35:00|7527.64|7527.64|7528.11|7528.11|7532.98|7532.98|7526.27|7526.27|0
1626252000000|2021-07-14 08:40:00|7527.7|7527.7|7535.35|7535.35|7538.18|7538.18|7524.68|7524.68|0
1626252300000|2021-07-14 08:45:00|7535.08|7535.08|7531.47|7531.47|7535.76|7535.76|7530.43|7530.43|0
1626252600000|2021-07-14 08:50:00|7532.29|7532.29|7522.92|7522.92|7532.29|7532.29|7522.92|7522.92|0
1626252900000|2021-07-14 08:55:00|7522.51|7522.51|7510.25|7510.25|7523.13|7523.13|7505.87|7505.87|0
1626253200000|2021-07-14 09:00:00|7510.52|7510.52|7513.1|7513.1|7516.15|7516.15|7510.52|7510.52|0
1626253500000|2021-07-14 09:05:00|7509.54|7509.54|7513.65|7513.65|7514.26|7514.26|7506.11|7506.11|0
1626253800000|2021-07-14 09:10:00|7515.02|7515.02|7516.11|7516.11|7516.11|7516.11|7510.17|7510.17|0
1626254100000|2021-07-14 09:15:00|7516.24|7516.24|7522.4|7522.4|7522.81|7522.81|7516.24|7516.24|0
1626254400000|2021-07-14 09:20:00|7521.37|7521.37|7508.19|7508.19|7521.37|7521.37|7506.62|7506.62|0
1626254700000|2021-07-14 09:25:00|7508.81|7508.81|7510.59|7510.59|7511.96|7511.96|7508.19|7508.19|0
1626255000000|2021-07-14 09:30:00|7509.22|7509.22|7517.15|7517.15|7517.15|7517.15|7508.81|7508.81|0
1626255300000|2021-07-14 09:35:00|7517.56|7517.56|7511.11|7511.11|7517.9|7517.9|7511.11|7511.11|0
1626255600000|2021-07-14 09:40:00|7511.93|7511.93|7513.71|7513.71|7514.25|7514.25|7511.67|7511.67|0
1626255900000|2021-07-14 09:45:00|7513.58|7513.58|7509.9|7509.9|7515.71|7515.71|7509.9|7509.9|0
1626256200000|2021-07-14 09:50:00|7510.58|7510.58|7507|7507|7510.58|7510.58|7506.99|7506.99|0
1626256500000|2021-07-14 09:55:00|7506.59|7506.59|7501.24|7501.24|7506.59|7506.59|7500.07|7500.07|0
1626256800000|2021-07-14 10:00:00|7501.11|7501.11|7499.81|7499.81|7502.48|7502.48|7498.37|7498.37|0
1626257100000|2021-07-14 10:05:00|7499.4|7499.4|7493.83|7493.83|7499.4|7499.4|7493.64|7493.64|0
1626257400000|2021-07-14 10:10:00|7493.66|7493.66|7490.64|7490.64|7494|7494|7490.26|7490.26|0
1626257700000|2021-07-14 10:15:00|7491.05|7491.05|7490.59|7490.59|7492.83|7492.83|7487.64|7487.64|0
1626258000000|2021-07-14 10:20:00|7490.85|7490.85|7501.17|7501.17|7501.3|7501.3|7490.85|7490.85|0
1626258300000|2021-07-14 10:25:00|7500.55|7500.55|7490.86|7490.86|7501.17|7501.17|7490.86|7490.86|0
1626258600000|2021-07-14 10:30:00|7492.23|7492.23|7501.64|7501.64|7501.64|7501.64|7491.83|7491.83|0
1626258900000|2021-07-14 10:35:00|7503.01|7503.01|7501.16|7501.16|7505.34|7505.34|7500.54|7500.54|0
1626259200000|2021-07-14 10:40:00|7503.9|7503.9|7501.3|7501.3|7510.95|7510.95|7501.3|7501.3|0
1626259500000|2021-07-14 10:45:00|7499.93|7499.93|7501.51|7501.51|7501.51|7501.51|7499.93|7499.93|0
1626259800000|2021-07-14 10:50:00|7500.89|7500.89|7496|7496|7500.89|7500.89|7496|7496|0
1626260100000|2021-07-14 10:55:00|7496.62|7496.62|7493.81|7493.81|7496.62|7496.62|7492.31|7492.31|0
1626260400000|2021-07-14 11:00:00|7494.43|7494.43|7496.42|7496.42|7498.41|7498.41|7493.61|7493.61|0
1626260700000|2021-07-14 11:05:00|7496.01|7496.01|7502.57|7502.57|7502.57|7502.57|7494.64|7494.64|0
1626261000000|2021-07-14 11:10:00|7501.95|7501.95|7502.29|7502.29|7502.91|7502.91|7498.88|7498.88|0
1626261300000|2021-07-14 11:15:00|7501.67|7501.67|7508.35|7508.35|7508.35|7508.35|7501.67|7501.67|0
1626261600000|2021-07-14 11:20:00|7507.94|7507.94|7503.86|7503.86|7507.94|7507.94|7502.08|7502.08|0
1626261900000|2021-07-14 11:25:00|7505.1|7505.1|7505.25|7505.25|7506.61|7506.61|7502.85|7502.85|0
1626262200000|2021-07-14 11:30:00|7504.84|7504.84|7501.61|7501.61|7504.84|7504.84|7501.2|7501.2|0
1626262500000|2021-07-14 11:35:00|7502.23|7502.23|7500.66|7500.66|7505.87|7505.87|7500.66|7500.66|0
1626262800000|2021-07-14 11:40:00|7499.29|7499.29|7499.33|7499.33|7499.33|7499.33|7498.3|7498.3|0
1626263100000|2021-07-14 11:45:00|7498.71|7498.71|7493.52|7493.52|7498.71|7498.71|7493.52|7493.52|0
1626263400000|2021-07-14 11:50:00|7493.38|7493.38|7495.71|7495.71|7496.12|7496.12|7493.25|7493.25|0
1626263700000|2021-07-14 11:55:00|7496.53|7496.53|7498.74|7498.74|7498.74|7498.74|7495.52|7495.52|0
1626264000000|2021-07-14 12:00:00|7498.87|7498.87|7502.48|7502.48|7502.59|7502.59|7498.04|7498.04|0
1626264300000|2021-07-14 12:05:00|7502.89|7502.89|7502.08|7502.08|7504.07|7504.07|7502.07|7502.07|0
1626264600000|2021-07-14 12:10:00|7500.71|7500.71|7497.9|7497.9|7500.71|7500.71|7497.77|7497.77|0
1626264900000|2021-07-14 12:15:00|7498.31|7498.31|7489.51|7489.51|7498.89|7498.89|7489.51|7489.51|0
1626265200000|2021-07-14 12:20:00|7489.1|7489.1|7487.62|7487.62|7491.78|7491.78|7486.06|7486.06|0
1626265500000|2021-07-14 12:25:00|7487.49|7487.49|7484.6|7484.6|7487.49|7487.49|7483.04|7483.04|0
1626265800000|2021-07-14 12:30:00|7485.01|7485.01|7499.58|7499.58|7499.58|7499.58|7484.19|7484.19|0
1626266100000|2021-07-14 12:35:00|7498.96|7498.96|7501.71|7501.71|7510.33|7510.33|7498.85|7498.85|0
1626266400000|2021-07-14 12:40:00|7501.84|7501.84|7506.51|7506.51|7509.25|7509.25|7501.84|7501.84|0
1626266700000|2021-07-14 12:45:00|7506.38|7506.38|7515.91|7515.91|7515.91|7515.91|7506.38|7506.38|0
1626267000000|2021-07-14 12:50:00|7516.53|7516.53|7509.43|7509.43|7519.74|7519.74|7508.06|7508.06|0
1626267300000|2021-07-14 12:55:00|7510.05|7510.05|7507.96|7507.96|7510.05|7510.05|7504.81|7504.81|0
1626267600000|2021-07-14 13:00:00|7507.34|7507.34|7497.12|7497.12|7507.34|7507.34|7497.12|7497.12|0
1626267900000|2021-07-14 13:05:00|7497.53|7497.53|7502.09|7502.09|7502.09|7502.09|7494.3|7494.3|0
1626268200000|2021-07-14 13:10:00|7502.2|7502.2|7507.32|7507.32|7507.32|7507.32|7498.85|7498.85|0
1626268500000|2021-07-14 13:15:00|7508.14|7508.14|7516.43|7516.43|7516.43|7516.43|7502.31|7502.31|0
1626268800000|2021-07-14 13:20:00|7517.8|7517.8|7517.41|7517.41|7519.39|7519.39|7512.05|7512.05|0
1626269100000|2021-07-14 13:25:00|7518.78|7518.78|7528.16|7528.16|7528.16|7528.16|7518.32|7518.32|0
1626269400000|2021-07-14 13:30:00|7528.98|7528.98|7532.07|7532.07|7532.07|7532.07|7516.15|7516.15|0
1626269700000|2021-07-14 13:35:00|7534.31|7534.31|7540.4|7540.4|7548.41|7548.41|7533.35|7533.35|0
1626270000000|2021-07-14 13:40:00|7541.02|7541.02|7540.31|7540.31|7552.56|7552.56|7534.97|7534.97|0
1626270300000|2021-07-14 13:45:00|7538.94|7538.94|7528.36|7528.36|7538.94|7538.94|7523.64|7523.64|0
1626270600000|2021-07-14 13:50:00|7527|7527|7524.35|7524.35|7530.49|7530.49|7518.93|7518.93|0
1626270900000|2021-07-14 13:55:00|7524.97|7524.97|7517.94|7517.94|7528.67|7528.67|7514.59|7514.59|0
1626271200000|2021-07-14 14:00:00|7518.35|7518.35|7509.5|7509.5|7520.88|7520.88|7509.5|7509.5|0
1626271500000|2021-07-14 14:05:00|7508.13|7508.13|7510.13|7510.13|7511.49|7511.49|7506.47|7506.47|0
1626271800000|2021-07-14 14:10:00|7510.75|7510.75|7517.7|7517.7|7518.32|7518.32|7510.75|7510.75|0
1626272100000|2021-07-14 14:15:00|7518.11|7518.11|7526.61|7526.61|7530.14|7530.14|7518.11|7518.11|0
1626272400000|2021-07-14 14:20:00|7527.23|7527.23|7533.45|7533.45|7533.45|7533.45|7522.32|7522.32|0
1626272700000|2021-07-14 14:25:00|7533.39|7533.39|7517.37|7517.37|7535.72|7535.72|7517.37|7517.37|0
1626273000000|2021-07-14 14:30:00|7516.75|7516.75|7507.17|7507.17|7517.56|7517.56|7507.17|7507.17|0
1626273300000|2021-07-14 14:35:00|7507.11|7507.11|7513.79|7513.79|7515.16|7515.16|7502.15|7502.15|0
1626273600000|2021-07-14 14:40:00|7514.41|7514.41|7518.35|7518.35|7518.97|7518.97|7513.79|7513.79|0
1626273900000|2021-07-14 14:45:00|7517.73|7517.73|7520.46|7520.46|7523.2|7523.2|7513.34|7513.34|0
1626274200000|2021-07-14 14:50:00|7519.09|7519.09|7515.25|7515.25|7519.09|7519.09|7513.88|7513.88|0
1626274500000|2021-07-14 14:55:00|7515.12|7515.12|7517.49|7517.49|7517.49|7517.49|7510.68|7510.68|0
1626274800000|2021-07-14 15:00:00|7516.12|7516.12|7512.53|7512.53|7518.44|7518.44|7507.93|7507.93|0
1626275100000|2021-07-14 15:05:00|7512.66|7512.66|7509.94|7509.94|7513.69|7513.69|7508.9|7508.9|0
1626275400000|2021-07-14 15:10:00|7509.83|7509.83|7514.09|7514.09|7514.85|7514.85|7509.34|7509.34|0
1626275700000|2021-07-14 15:15:00|7514.36|7514.36|7519.26|7519.26|7519.5|7519.5|7514.36|7514.36|0
1626276000000|2021-07-14 15:20:00|7519.36|7519.36|7518.71|7518.71|7520.8|7520.8|7516.96|7516.96|0
1626276300000|2021-07-14 15:25:00|7517.48|7517.48|7518.26|7518.26|7522.8|7522.8|7515.49|7515.49|0
1626333300000|2021-07-15 07:15:00|7556.89|7556.89|7584.1|7584.1|7589.64|7589.64|7554.84|7554.84|0
1626333600000|2021-07-15 07:20:00|7585.47|7585.47|7572.36|7572.36|7589.58|7589.58|7572.36|7572.36|0
1626333900000|2021-07-15 07:25:00|7571.74|7571.74|7563.22|7563.22|7579.83|7579.83|7563.17|7563.17|0
1626334200000|2021-07-15 07:30:00|7562.6|7562.6|7562.72|7562.72|7562.72|7562.72|7549.25|7549.25|0
1626334500000|2021-07-15 07:35:00|7562.31|7562.31|7581.18|7581.18|7581.18|7581.18|7562.31|7562.31|0
1626334800000|2021-07-15 07:40:00|7582.55|7582.55|7596.54|7596.54|7596.54|7596.54|7582.55|7582.55|0
1626335100000|2021-07-15 07:45:00|7600.65|7600.65|7613.3|7613.3|7613.3|7613.3|7587.08|7587.08|0
1626335400000|2021-07-15 07:50:00|7614.67|7614.67|7621.12|7621.12|7623.02|7623.02|7614.1|7614.1|0
1626335700000|2021-07-15 07:55:00|7619.75|7619.75|7624.16|7624.16|7624.16|7624.16|7610.1|7610.1|0
1626336000000|2021-07-15 08:00:00|7622.79|7622.79|7628.37|7628.37|7628.37|7628.37|7614.93|7614.93|0
1626336300000|2021-07-15 08:05:00|7628.7|7628.7|7624.6|7624.6|7633.48|7633.48|7623.23|7623.23|0
1626336600000|2021-07-15 08:10:00|7624.47|7624.47|7630.19|7630.19|7633.84|7633.84|7623.1|7623.1|0
1626336900000|2021-07-15 08:15:00|7631.56|7631.56|7635.44|7635.44|7636.81|7636.81|7631.56|7631.56|0
1626337200000|2021-07-15 08:20:00|7639|7639|7651.63|7651.63|7651.92|7651.92|7639|7639|0
1626337500000|2021-07-15 08:25:00|7653|7653|7654.28|7654.28|7661.5|7661.5|7649.68|7649.68|0
1626337800000|2021-07-15 08:30:00|7653.87|7653.87|7644.24|7644.24|7654.43|7654.43|7644.24|7644.24|0
1626338100000|2021-07-15 08:35:00|7645.61|7645.61|7660.37|7660.37|7665.62|7665.62|7645.61|7645.61|0
1626338400000|2021-07-15 08:40:00|7660.48|7660.48|7663.37|7663.37|7666.11|7666.11|7656.53|7656.53|0
1626338700000|2021-07-15 08:45:00|7662|7662|7663.6|7663.6|7670.18|7670.18|7657.43|7657.43|0
1626339000000|2021-07-15 08:50:00|7662.23|7662.23|7664.67|7664.67|7664.67|7664.67|7658.64|7658.64|0
1626339300000|2021-07-15 08:55:00|7665.08|7665.08|7651.28|7651.28|7665.08|7665.08|7640.19|7640.19|0
1626339600000|2021-07-15 09:00:00|7652.65|7652.65|7657.15|7657.15|7662.78|7662.78|7652.65|7652.65|0
1626339900000|2021-07-15 09:05:00|7655.92|7655.92|7648.72|7648.72|7657.28|7657.28|7643.37|7643.37|0
1626340200000|2021-07-15 09:10:00|7646.86|7646.86|7647.23|7647.23|7647.23|7647.23|7634.02|7634.02|0
1626340500000|2021-07-15 09:15:00|7646.82|7646.82|7647.15|7647.15|7653.47|7653.47|7646.82|7646.82|0
1626340800000|2021-07-15 09:20:00|7648.52|7648.52|7638.66|7638.66|7648.52|7648.52|7636.53|7636.53|0
1626341100000|2021-07-15 09:25:00|7637.29|7637.29|7619.35|7619.35|7637.29|7637.29|7619.35|7619.35|0
1626341400000|2021-07-15 09:30:00|7619.3|7619.3|7619.58|7619.58|7620.67|7620.67|7616.84|7616.84|0
1626341700000|2021-07-15 09:35:00|7620.95|7620.95|7598.73|7598.73|7620.95|7620.95|7598.32|7598.32|0
1626342000000|2021-07-15 09:40:00|7597.36|7597.36|7586.08|7586.08|7597.36|7597.36|7586.08|7586.08|0
1626342300000|2021-07-15 09:45:00|7584.71|7584.71|7588.8|7588.8|7588.8|7588.8|7576.32|7576.32|0
1626342600000|2021-07-15 09:50:00|7588.18|7588.18|7590.24|7590.24|7591.29|7591.29|7583.76|7583.76|0
1626342900000|2021-07-15 09:55:00|7590.11|7590.11|7599.61|7599.61|7599.61|7599.61|7590.11|7590.11|0
1626343200000|2021-07-15 10:00:00|7600.98|7600.98|7589.16|7589.16|7612.53|7612.53|7589.16|7589.16|0
1626343500000|2021-07-15 10:05:00|7588.54|7588.54|7591.98|7591.98|7596.7|7596.7|7585.96|7585.96|0
1626343800000|2021-07-15 10:10:00|7592.8|7592.8|7577.51|7577.51|7594.17|7594.17|7577.51|7577.51|0
1626344100000|2021-07-15 10:15:00|7576.89|7576.89|7578.27|7578.27|7578.27|7578.27|7568.69|7568.69|0
1626344400000|2021-07-15 10:20:00|7578.89|7578.89|7582.82|7582.82|7582.82|7582.82|7573.55|7573.55|0
1626344700000|2021-07-15 10:25:00|7581.45|7581.45|7556.49|7556.49|7582.2|7582.2|7556.49|7556.49|0
1626345000000|2021-07-15 10:30:00|7555.87|7555.87|7549.38|7549.38|7563.27|7563.27|7548.97|7548.97|0
1626345300000|2021-07-15 10:35:00|7548.97|7548.97|7567.79|7567.79|7567.79|7567.79|7548.97|7548.97|0
1626345600000|2021-07-15 10:40:00|7566.35|7566.35|7558.04|7558.04|7566.35|7566.35|7554.79|7554.79|0
1626345900000|2021-07-15 10:45:00|7562.15|7562.15|7570.56|7570.56|7574.17|7574.17|7562.15|7562.15|0
1626346200000|2021-07-15 10:50:00|7571.18|7571.18|7562.47|7562.47|7574.59|7574.59|7560.26|7560.26|0
1626346500000|2021-07-15 10:55:00|7562.06|7562.06|7545.65|7545.65|7564.18|7564.18|7545.44|7545.44|0
1626346800000|2021-07-15 11:00:00|7545.52|7545.52|7538.52|7538.52|7548.26|7548.26|7538.52|7538.52|0
1626347100000|2021-07-15 11:05:00|7542.5|7542.5|7537.49|7537.49|7542.76|7542.76|7530.59|7530.59|0
1626347400000|2021-07-15 11:10:00|7538.11|7538.11|7543.42|7543.42|7547.87|7547.87|7535.92|7535.92|0
1626347700000|2021-07-15 11:15:00|7543.31|7543.31|7539.24|7539.24|7546.18|7546.18|7539.24|7539.24|0
1626348000000|2021-07-15 11:20:00|7538.62|7538.62|7533.06|7533.06|7541.06|7541.06|7533.06|7533.06|0
1626348300000|2021-07-15 11:25:00|7533.47|7533.47|7534.04|7534.04|7535.87|7535.87|7527.37|7527.37|0
1626348600000|2021-07-15 11:30:00|7535.41|7535.41|7545.02|7545.02|7545.02|7545.02|7534.37|7534.37|0
1626348900000|2021-07-15 11:35:00|7545.15|7545.15|7545.65|7545.65|7554.33|7554.33|7545.15|7545.15|0
1626349200000|2021-07-15 11:40:00|7546.06|7546.06|7548.4|7548.4|7549.76|7549.76|7546.06|7546.06|0
1626349500000|2021-07-15 11:45:00|7547.99|7547.99|7552.45|7552.45|7553.15|7553.15|7546.54|7546.54|0
1626349800000|2021-07-15 11:50:00|7552.86|7552.86|7543.91|7543.91|7554.05|7554.05|7543.91|7543.91|0
1626350100000|2021-07-15 11:55:00|7544.53|7544.53|7540.71|7540.71|7545.9|7545.9|7539.75|7539.75|0
1626350400000|2021-07-15 12:00:00|7540.58|7540.58|7541.33|7541.33|7544.35|7544.35|7539.96|7539.96|0
1626350700000|2021-07-15 12:05:00|7541.2|7541.2|7531.98|7531.98|7542.88|7542.88|7531.98|7531.98|0
1626351000000|2021-07-15 12:10:00|7533.35|7533.35|7544.85|7544.85|7544.85|7544.85|7533.35|7533.35|0
1626351300000|2021-07-15 12:15:00|7544.44|7544.44|7550.28|7550.28|7551.99|7551.99|7544.23|7544.23|0
1626351600000|2021-07-15 12:20:00|7548.91|7548.91|7550.49|7550.49|7552.19|7552.19|7548.91|7548.91|0
1626351900000|2021-07-15 12:25:00|7550.08|7550.08|7551.17|7551.17|7553.9|7553.9|7550.08|7550.08|0
1626352200000|2021-07-15 12:30:00|7550.76|7550.76|7550.12|7550.12|7550.94|7550.94|7546.58|7546.58|0
1626352500000|2021-07-15 12:35:00|7548.75|7548.75|7557.33|7557.33|7558.77|7558.77|7548.75|7548.75|0
1626352800000|2021-07-15 12:40:00|7557.74|7557.74|7552.97|7552.97|7560.97|7560.97|7552.97|7552.97|0
1626353100000|2021-07-15 12:45:00|7552.56|7552.56|7539.75|7539.75|7552.56|7552.56|7539.75|7539.75|0
1626353400000|2021-07-15 12:50:00|7539.34|7539.34|7536.46|7536.46|7540.65|7540.65|7535.09|7535.09|0
1626353700000|2021-07-15 12:55:00|7536.87|7536.87|7531.28|7531.28|7536.87|7536.87|7531.28|7531.28|0
1626354000000|2021-07-15 13:00:00|7530.87|7530.87|7517.23|7517.23|7530.87|7530.87|7515.36|7515.36|0
1626354300000|2021-07-15 13:05:00|7517.85|7517.85|7519.32|7519.32|7525.01|7525.01|7517.85|7517.85|0
1626354600000|2021-07-15 13:10:00|7518.7|7518.7|7520.15|7520.15|7521.94|7521.94|7515.55|7515.55|0
1626354900000|2021-07-15 13:15:00|7520.21|7520.21|7514.63|7514.63|7520.39|7520.39|7514.22|7514.22|0
1626355200000|2021-07-15 13:20:00|7515.25|7515.25|7514.28|7514.28|7522.1|7522.1|7513.66|7513.66|0
1626355500000|2021-07-15 13:25:00|7517.02|7517.02|7524.72|7524.72|7524.72|7524.72|7517.02|7517.02|0
1626355800000|2021-07-15 13:30:00|7525.54|7525.54|7534.65|7534.65|7550.15|7550.15|7519.31|7519.31|0
1626356100000|2021-07-15 13:35:00|7533.29|7533.29|7538.49|7538.49|7551.7|7551.7|7533.29|7533.29|0
1626356400000|2021-07-15 13:40:00|7537.87|7537.87|7526.41|7526.41|7538.83|7538.83|7526.21|7526.21|0
1626356700000|2021-07-15 13:45:00|7526.68|7526.68|7527.99|7527.99|7539.48|7539.48|7526.68|7526.68|0
1626357000000|2021-07-15 13:50:00|7528.61|7528.61|7529.62|7529.62|7534.57|7534.57|7528.25|7528.25|0
1626357300000|2021-07-15 13:55:00|7529.49|7529.49|7553.46|7553.46|7557.23|7557.23|7529.49|7529.49|0
1626357600000|2021-07-15 14:00:00|7553.05|7553.05|7554.33|7554.33|7557.8|7557.8|7546.7|7546.7|0
1626357900000|2021-07-15 14:05:00|7553.92|7553.92|7555.28|7555.28|7563.66|7563.66|7553.51|7553.51|0
1626358200000|2021-07-15 14:10:00|7556.1|7556.1|7567.73|7567.73|7567.73|7567.73|7549.82|7549.82|0
1626358500000|2021-07-15 14:15:00|7567.32|7567.32|7563.37|7563.37|7569.18|7569.18|7563.03|7563.03|0
1626358800000|2021-07-15 14:20:00|7564.19|7564.19|7583.02|7583.02|7583.02|7583.02|7562.41|7562.41|0
1626359100000|2021-07-15 14:25:00|7581.66|7581.66|7577.96|7577.96|7581.66|7581.66|7569.23|7569.23|0
1626359400000|2021-07-15 14:30:00|7578.59|7578.59|7572.94|7572.94|7579.15|7579.15|7569.79|7569.79|0
1626359700000|2021-07-15 14:35:00|7573.35|7573.35|7581.13|7581.13|7582.55|7582.55|7573.35|7573.35|0
1626360000000|2021-07-15 14:40:00|7581.54|7581.54|7568.91|7568.91|7581.54|7581.54|7564.13|7564.13|0
1626360300000|2021-07-15 14:45:00|7570.27|7570.27|7574.47|7574.47|7579.27|7579.27|7570.27|7570.27|0
1626360600000|2021-07-15 14:50:00|7574.06|7574.06|7556.32|7556.32|7576.64|7576.64|7556.27|7556.27|0
1626360900000|2021-07-15 14:55:00|7556.73|7556.73|7545.03|7545.03|7556.73|7556.73|7544.41|7544.41|0
1626361200000|2021-07-15 15:00:00|7544.9|7544.9|7529.44|7529.44|7544.9|7544.9|7528.07|7528.07|0
1626361500000|2021-07-15 15:05:00|7529.03|7529.03|7535.56|7535.56|7537.18|7537.18|7524.66|7524.66|0
1626361800000|2021-07-15 15:10:00|7536.93|7536.93|7547.52|7547.52|7547.52|7547.52|7535.43|7535.43|0
1626362100000|2021-07-15 15:15:00|7548.88|7548.88|7544.76|7544.76|7549.84|7549.84|7539.62|7539.62|0
1626362400000|2021-07-15 15:20:00|7544.63|7544.63|7535.4|7535.4|7545.87|7545.87|7535.04|7535.04|0
1626362700000|2021-07-15 15:25:00|7534.03|7534.03|7536.1|7536.1|7537.65|7537.65|7521.68|7521.68|0
1626419700000|2021-07-16 07:15:00|7601.97|7601.97|7577.85|7577.85|7601.97|7601.97|7577.85|7577.85|0
1626420000000|2021-07-16 07:20:00|7579.22|7579.22|7583.07|7583.07|7591.5|7591.5|7576.64|7576.64|0
1626420300000|2021-07-16 07:25:00|7581.7|7581.7|7583.3|7583.3|7590.34|7590.34|7580.67|7580.67|0
1626420600000|2021-07-16 07:30:00|7581.93|7581.93|7596.26|7596.26|7596.41|7596.41|7581.31|7581.31|0
1626420900000|2021-07-16 07:35:00|7597.9|7597.9|7610.32|7610.32|7610.32|7610.32|7593.11|7593.11|0
1626421200000|2021-07-16 07:40:00|7608.95|7608.95|7605.46|7605.46|7610.55|7610.55|7604.79|7604.79|0
1626421500000|2021-07-16 07:45:00|7606.83|7606.83|7602.69|7602.69|7611.7|7611.7|7600.36|7600.36|0
1626421800000|2021-07-16 07:50:00|7601.32|7601.32|7619.72|7619.72|7622.12|7622.12|7599.95|7599.95|0
1626422100000|2021-07-16 07:55:00|7618.48|7618.48|7610.93|7610.93|7619.72|7619.72|7607.16|7607.16|0
1626422400000|2021-07-16 08:00:00|7609.56|7609.56|7617.06|7617.06|7624.04|7624.04|7609.56|7609.56|0
1626422700000|2021-07-16 08:05:00|7618.43|7618.43|7608.3|7608.3|7619.8|7619.8|7605.7|7605.7|0
1626423000000|2021-07-16 08:10:00|7608.7|7608.7|7614.25|7614.25|7620.39|7620.39|7608.7|7608.7|0
1626423300000|2021-07-16 08:15:00|7613.83|7613.83|7612.74|7612.74|7615.88|7615.88|7607.05|7607.05|0
1626423600000|2021-07-16 08:20:00|7613.15|7613.15|7613.17|7613.17|7613.56|7613.56|7609.19|7609.19|0
1626423900000|2021-07-16 08:25:00|7613.3|7613.3|7621.02|7621.02|7623.42|7623.42|7611.59|7611.59|0
1626424200000|2021-07-16 08:30:00|7620.2|7620.2|7643.01|7643.01|7643.01|7643.01|7619.66|7619.66|0
1626424500000|2021-07-16 08:35:00|7637.54|7637.54|7627.32|7627.32|7640.82|7640.82|7625.95|7625.95|0
1626424800000|2021-07-16 08:40:00|7626.91|7626.91|7631.56|7631.56|7634.99|7634.99|7626.5|7626.5|0
1626425100000|2021-07-16 08:45:00|7630.94|7630.94|7625.94|7625.94|7633|7633|7625.94|7625.94|0
1626425400000|2021-07-16 08:50:00|7626.35|7626.35|7635.57|7635.57|7635.57|7635.57|7626.35|7626.35|0
1626425700000|2021-07-16 08:55:00|7635.7|7635.7|7634.47|7634.47|7637.48|7637.48|7632.5|7632.5|0
1626426000000|2021-07-16 09:00:00|7635.7|7635.7|7633.76|7633.76|7635.7|7635.7|7631.98|7631.98|0
1626426300000|2021-07-16 09:05:00|7633.89|7633.89|7644.24|7644.24|7646.02|7646.02|7633.89|7633.89|0
1626426600000|2021-07-16 09:10:00|7644.19|7644.19|7644.19|7644.19|7644.19|7644.19|7644.19|7644.19|0
1626426900000|2021-07-16 09:15:00|7645.55|7645.55|7631.96|7631.96|7657.87|7657.87|7631.96|7631.96|0
1626427200000|2021-07-16 09:20:00|7633.33|7633.33|7634.14|7634.14|7637.49|7637.49|7631.55|7631.55|0
1626427500000|2021-07-16 09:25:00|7633.73|7633.73|7625.03|7625.03|7634.97|7634.97|7625.03|7625.03|0
1626427800000|2021-07-16 09:30:00|7625.65|7625.65|7625.04|7625.04|7630.58|7630.58|7624.21|7624.21|0
1626428100000|2021-07-16 09:35:00|7625.1|7625.1|7634.03|7634.03|7634.03|7634.03|7625.1|7625.1|0
1626428400000|2021-07-16 09:40:00|7634.16|7634.16|7630.99|7630.99|7638.49|7638.49|7629.35|7629.35|0
1626428700000|2021-07-16 09:45:00|7630.94|7630.94|7624.38|7624.38|7630.94|7630.94|7619.09|7619.09|0
1626429000000|2021-07-16 09:50:00|7625.74|7625.74|7623.55|7623.55|7631.97|7631.97|7623.14|7623.14|0
1626429300000|2021-07-16 09:55:00|7622.93|7622.93|7622.72|7622.72|7624.5|7624.5|7619.5|7619.5|0
1626429600000|2021-07-16 10:00:00|7622.78|7622.78|7624.23|7624.23|7628.74|7628.74|7618.83|7618.83|0
1626429900000|2021-07-16 10:05:00|7624.18|7624.18|7612.42|7612.42|7624.74|7624.74|7612.42|7612.42|0
1626430200000|2021-07-16 10:10:00|7612.03|7612.03|7604.48|7604.48|7612.03|7612.03|7596.23|7596.23|0
1626430500000|2021-07-16 10:15:00|7603.24|7603.24|7584.94|7584.94|7603.24|7603.24|7584.94|7584.94|0
1626430800000|2021-07-16 10:20:00|7584.53|7584.53|7564.71|7564.71|7584.53|7584.53|7561.96|7561.96|0
1626431100000|2021-07-16 10:25:00|7564.3|7564.3|7573.72|7573.72|7574.54|7574.54|7561.83|7561.83|0
1626431400000|2021-07-16 10:30:00|7572.35|7572.35|7578.44|7578.44|7582.95|7582.95|7572.35|7572.35|0
1626431700000|2021-07-16 10:35:00|7578.03|7578.03|7572.09|7572.09|7579.27|7579.27|7569.36|7569.36|0
1626432000000|2021-07-16 10:40:00|7571.68|7571.68|7577.47|7577.47|7577.47|7577.47|7571.19|7571.19|0
1626432300000|2021-07-16 10:45:00|7576.85|7576.85|7581.14|7581.14|7581.78|7581.78|7576.85|7576.85|0
1626432600000|2021-07-16 10:50:00|7580.73|7580.73|7584.88|7584.88|7585.7|7585.7|7579.7|7579.7|0
1626432900000|2021-07-16 10:55:00|7584.47|7584.47|7577.23|7577.23|7584.47|7584.47|7573.88|7573.88|0
1626433200000|2021-07-16 11:00:00|7576.61|7576.61|7564.09|7564.09|7576.61|7576.61|7564.09|7564.09|0
1626433500000|2021-07-16 11:05:00|7566.49|7566.49|7560.86|7560.86|7567.98|7567.98|7559.9|7559.9|0
1626433800000|2021-07-16 11:10:00|7559.49|7559.49|7553.33|7553.33|7560.72|7560.72|7553.33|7553.33|0
1626434100000|2021-07-16 11:15:00|7554.7|7554.7|7559.59|7559.59|7564.47|7564.47|7554.59|7554.59|0
1626434400000|2021-07-16 11:20:00|7559.18|7559.18|7552.54|7552.54|7559.18|7559.18|7551.71|7551.71|0
1626434700000|2021-07-16 11:25:00|7552.68|7552.68|7535.35|7535.35|7552.68|7552.68|7535.35|7535.35|0
1626435000000|2021-07-16 11:30:00|7534.53|7534.53|7531|7531|7534.53|7534.53|7528.92|7528.92|0
1626435300000|2021-07-16 11:35:00|7530.74|7530.74|7522.38|7522.38|7530.85|7530.85|7521.01|7521.01|0
1626435600000|2021-07-16 11:40:00|7522.51|7522.51|7531.56|7531.56|7532.13|7532.13|7522.25|7522.25|0
1626435900000|2021-07-16 11:45:00|7530.94|7530.94|7533.55|7533.55|7533.55|7533.55|7529.16|7529.16|0
1626436200000|2021-07-16 11:50:00|7534.17|7534.17|7533.01|7533.01|7540.83|7540.83|7533.01|7533.01|0
1626436500000|2021-07-16 11:55:00|7534.26|7534.26|7531.93|7531.93|7534.67|7534.67|7531.93|7531.93|0
1626436800000|2021-07-16 12:00:00|7533.3|7533.3|7549.62|7549.62|7549.75|7549.75|7530.57|7530.57|0
1626437100000|2021-07-16 12:05:00|7548.38|7548.38|7541.36|7541.36|7548.38|7548.38|7541.36|7541.36|0
1626437400000|2021-07-16 12:10:00|7541.77|7541.77|7539.84|7539.84|7544.45|7544.45|7539.84|7539.84|0
1626437700000|2021-07-16 12:15:00|7539.89|7539.89|7532.38|7532.38|7539.89|7539.89|7532.38|7532.38|0
1626438000000|2021-07-16 12:20:00|7531.15|7531.15|7525.27|7525.27|7531.43|7531.43|7523.08|7523.08|0
1626438300000|2021-07-16 12:25:00|7524.65|7524.65|7525.3|7525.3|7527.59|7527.59|7524.03|7524.03|0
1626438600000|2021-07-16 12:30:00|7525.71|7525.71|7522.5|7522.5|7527.49|7527.49|7518.06|7518.06|0
1626438900000|2021-07-16 12:35:00|7523.12|7523.12|7525.55|7525.55|7530.86|7530.86|7523.12|7523.12|0
1626439200000|2021-07-16 12:40:00|7524.18|7524.18|7521.78|7521.78|7524.18|7524.18|7519.39|7519.39|0
1626439500000|2021-07-16 12:45:00|7522.4|7522.4|7523.92|7523.92|7525.02|7525.02|7520.15|7520.15|0
1626439800000|2021-07-16 12:50:00|7524.54|7524.54|7537.72|7537.72|7537.72|7537.72|7523.17|7523.17|0
1626440100000|2021-07-16 12:55:00|7537.31|7537.31|7532.39|7532.39|7537.31|7537.31|7532.39|7532.39|0
1626440400000|2021-07-16 13:00:00|7532.29|7532.29|7527.5|7527.5|7536.35|7536.35|7527.5|7527.5|0
1626440700000|2021-07-16 13:05:00|7527.64|7527.64|7522.97|7522.97|7528.05|7528.05|7520.64|7520.64|0
1626441000000|2021-07-16 13:10:00|7522.86|7522.86|7528.48|7528.48|7528.48|7528.48|7522.86|7522.86|0
1626441300000|2021-07-16 13:15:00|7528.61|7528.61|7529.48|7529.48|7529.48|7529.48|7526.03|7526.03|0
1626441600000|2021-07-16 13:20:00|7528.86|7528.86|7528.5|7528.5|7531.92|7531.92|7525.66|7525.66|0
1626441900000|2021-07-16 13:25:00|7531.1|7531.1|7533.3|7533.3|7535.73|7535.73|7531.1|7531.1|0
1626442200000|2021-07-16 13:30:00|7534.67|7534.67|7518.25|7518.25|7539.6|7539.6|7514.82|7514.82|0
1626442500000|2021-07-16 13:35:00|7517.42|7517.42|7525.31|7525.31|7528.06|7528.06|7516.18|7516.18|0
1626442800000|2021-07-16 13:40:00|7523.94|7523.94|7518.79|7518.79|7524|7524|7517.64|7517.64|0
1626443100000|2021-07-16 13:45:00|7519.2|7519.2|7501.85|7501.85|7521.94|7521.94|7499.73|7499.73|0
1626443400000|2021-07-16 13:50:00|7502.25|7502.25|7495.86|7495.86|7507.48|7507.48|7495.04|7495.04|0
1626443700000|2021-07-16 13:55:00|7496.27|7496.27|7502.92|7502.92|7503.11|7503.11|7491.71|7491.71|0
1626444000000|2021-07-16 14:00:00|7505.38|7505.38|7496.66|7496.66|7507.16|7507.16|7495.86|7495.86|0
1626444300000|2021-07-16 14:05:00|7498.02|7498.02|7499.85|7499.85|7507.17|7507.17|7497.76|7497.76|0
1626444600000|2021-07-16 14:10:00|7500.02|7500.02|7494.69|7494.69|7506.83|7506.83|7494.69|7494.69|0
1626444900000|2021-07-16 14:15:00|7494.28|7494.28|7494.13|7494.13|7494.28|7494.28|7486.38|7486.38|0
1626445200000|2021-07-16 14:20:00|7494.75|7494.75|7482.37|7482.37|7495.98|7495.98|7480.08|7480.08|0
1626445500000|2021-07-16 14:25:00|7482.5|7482.5|7475.91|7475.91|7482.5|7482.5|7473.12|7473.12|0
1626445800000|2021-07-16 14:30:00|7475.29|7475.29|7487.37|7487.37|7488.87|7488.87|7474.54|7474.54|0
1626446100000|2021-07-16 14:35:00|7487.24|7487.24|7483.12|7483.12|7487.24|7487.24|7474.83|7474.83|0
1626446400000|2021-07-16 14:40:00|7481.75|7481.75|7483.87|7483.87|7484.8|7484.8|7473.29|7473.29|0
1626446700000|2021-07-16 14:45:00|7484.08|7484.08|7485.91|7485.91|7490.95|7490.95|7483.61|7483.61|0
1626447000000|2021-07-16 14:50:00|7485.86|7485.86|7488.33|7488.33|7488.85|7488.85|7478.27|7478.27|0
1626447300000|2021-07-16 14:55:00|7488.39|7488.39|7501.58|7501.58|7501.58|7501.58|7487.02|7487.02|0
1626447600000|2021-07-16 15:00:00|7501.17|7501.17|7483.14|7483.14|7504.73|7504.73|7483.14|7483.14|0
1626447900000|2021-07-16 15:05:00|7484.51|7484.51|7497.31|7497.31|7497.31|7497.31|7484.51|7484.51|0
1626448200000|2021-07-16 15:10:00|7496.9|7496.9|7498.59|7498.59|7500.87|7500.87|7496.14|7496.14|0
1626448500000|2021-07-16 15:15:00|7498.18|7498.18|7498.7|7498.7|7499.24|7499.24|7490.73|7490.73|0
1626448800000|2021-07-16 15:20:00|7498.08|7498.08|7502.24|7502.24|7505.59|7505.59|7497.05|7497.05|0
1626449100000|2021-07-16 15:25:00|7501.83|7501.83|7502.23|7502.23|7505.1|7505.1|7496.71|7496.71|0
1626678900000|2021-07-19 07:15:00|7384.31|7384.31|7403.7|7403.7|7409.36|7409.36|7384.31|7384.31|0
1626679200000|2021-07-19 07:20:00|7403.29|7403.29|7402.98|7402.98|7414.21|7414.21|7394.57|7394.57|0
1626679500000|2021-07-19 07:25:00|7402.16|7402.16|7395.47|7395.47|7402.16|7402.16|7386.81|7386.81|0
1626679800000|2021-07-19 07:30:00|7397.11|7397.11|7391.95|7391.95|7404.24|7404.24|7388.52|7388.52|0
1626680100000|2021-07-19 07:35:00|7391.33|7391.33|7377.44|7377.44|7391.33|7391.33|7376.09|7376.09|0
1626680400000|2021-07-19 07:40:00|7375.8|7375.8|7381.6|7381.6|7381.6|7381.6|7372.77|7372.77|0
1626680700000|2021-07-19 07:45:00|7381.5|7381.5|7380.51|7380.51|7384.38|7384.38|7378.89|7378.89|0
1626681000000|2021-07-19 07:50:00|7380.12|7380.12|7373.26|7373.26|7380.23|7380.23|7368.71|7368.71|0
1626681300000|2021-07-19 07:55:00|7371.89|7371.89|7366.3|7366.3|7373.88|7373.88|7366.3|7366.3|0
1626681600000|2021-07-19 08:00:00|7366.71|7366.71|7390.22|7390.22|7391.59|7391.59|7366.71|7366.71|0
1626681900000|2021-07-19 08:05:00|7389.6|7389.6|7375.2|7375.2|7389.6|7389.6|7375.2|7375.2|0
1626682200000|2021-07-19 08:10:00|7374.79|7374.79|7396.43|7396.43|7396.43|7396.43|7373.65|7373.65|0
1626682500000|2021-07-19 08:15:00|7396.3|7396.3|7374.74|7374.74|7396.3|7396.3|7374.74|7374.74|0
1626682800000|2021-07-19 08:20:00|7376.11|7376.11|7368.98|7368.98|7380.32|7380.32|7368.98|7368.98|0
1626683100000|2021-07-19 08:25:00|7368.36|7368.36|7355.94|7355.94|7368.36|7368.36|7355.94|7355.94|0
1626683400000|2021-07-19 08:30:00|7357.31|7357.31|7348.08|7348.08|7357.35|7357.35|7348.08|7348.08|0
1626683700000|2021-07-19 08:35:00|7347.67|7347.67|7306.78|7306.78|7347.67|7347.67|7306.78|7306.78|0
1626684000000|2021-07-19 08:40:00|7307.19|7307.19|7316.63|7316.63|7321.22|7321.22|7307.19|7307.19|0
1626684300000|2021-07-19 08:45:00|7317.04|7317.04|7303.33|7303.33|7317.04|7317.04|7302.92|7302.92|0
1626684600000|2021-07-19 08:50:00|7302.03|7302.03|7299.38|7299.38|7305|7305|7297.94|7297.94|0
1626684900000|2021-07-19 08:55:00|7298.97|7298.97|7301.25|7301.25|7302.82|7302.82|7291.32|7291.32|0
1626685200000|2021-07-19 09:00:00|7299.88|7299.88|7305.57|7305.57|7305.7|7305.7|7295.44|7295.44|0
1626685500000|2021-07-19 09:05:00|7306.99|7306.99|7296.24|7296.24|7313.5|7313.5|7296.24|7296.24|0
1626685800000|2021-07-19 09:10:00|7296.1|7296.1|7298.4|7298.4|7298.4|7298.4|7279.64|7279.64|0
1626686100000|2021-07-19 09:15:00|7298.27|7298.27|7306.9|7306.9|7307.88|7307.88|7297.86|7297.86|0
1626686400000|2021-07-19 09:20:00|7307.52|7307.52|7296.72|7296.72|7307.52|7307.52|7286.63|7286.63|0
1626686700000|2021-07-19 09:25:00|7298.08|7298.08|7294.17|7294.17|7301.37|7301.37|7294.17|7294.17|0
1626687000000|2021-07-19 09:30:00|7293.35|7293.35|7298.84|7298.84|7300.42|7300.42|7289.12|7289.12|0
1626687300000|2021-07-19 09:35:00|7300.21|7300.21|7308.12|7308.12|7312.84|7312.84|7300.21|7300.21|0
1626687600000|2021-07-19 09:40:00|7308.53|7308.53|7333.44|7333.44|7335.48|7335.48|7307.47|7307.47|0
1626687900000|2021-07-19 09:45:00|7333.03|7333.03|7316.06|7316.06|7333.03|7333.03|7314.69|7314.69|0
1626688200000|2021-07-19 09:50:00|7318.8|7318.8|7314.39|7314.39|7320.17|7320.17|7309.23|7309.23|0
1626688500000|2021-07-19 09:55:00|7315.76|7315.76|7318.18|7318.18|7322.88|7322.88|7313.31|7313.31|0
1626688800000|2021-07-19 10:00:00|7320.92|7320.92|7302.07|7302.07|7329.95|7329.95|7302.07|7302.07|0
1626689100000|2021-07-19 10:05:00|7302.02|7302.02|7289.96|7289.96|7302.02|7302.02|7285.34|7285.34|0
1626689400000|2021-07-19 10:10:00|7290.37|7290.37|7302.5|7302.5|7305.37|7305.37|7289.96|7289.96|0
1626689700000|2021-07-19 10:15:00|7299.15|7299.15|7306.48|7306.48|7306.48|7306.48|7294.55|7294.55|0
1626690000000|2021-07-19 10:20:00|7306.89|7306.89|7305.94|7305.94|7308.85|7308.85|7305.63|7305.63|0
1626690300000|2021-07-19 10:25:00|7306.35|7306.35|7306.55|7306.55|7309.16|7309.16|7302.11|7302.11|0
1626690600000|2021-07-19 10:30:00|7307.92|7307.92|7308.67|7308.67|7308.67|7308.67|7300.66|7300.66|0
1626690900000|2021-07-19 10:35:00|7308.57|7308.57|7299.72|7299.72|7313.08|7313.08|7296.9|7296.9|0
1626691200000|2021-07-19 10:40:00|7298.35|7298.35|7293.01|7293.01|7298.35|7298.35|7293.01|7293.01|0
1626691500000|2021-07-19 10:45:00|7292.9|7292.9|7293.41|7293.41|7298.06|7298.06|7292.04|7292.04|0
1626691800000|2021-07-19 10:50:00|7293|7293|7296.4|7296.4|7297.51|7297.51|7291.21|7291.21|0
1626692100000|2021-07-19 10:55:00|7296.81|7296.81|7298.91|7298.91|7302.65|7302.65|7296.71|7296.71|0
1626692400000|2021-07-19 11:00:00|7298.29|7298.29|7290.39|7290.39|7302.46|7302.46|7289.03|7289.03|0
1626692700000|2021-07-19 11:05:00|7289.57|7289.57|7293.96|7293.96|7293.96|7293.96|7289.57|7289.57|0
1626693000000|2021-07-19 11:10:00|7293.34|7293.34|7292.09|7292.09|7296.19|7296.19|7292.09|7292.09|0
1626693300000|2021-07-19 11:15:00|7292.71|7292.71|7286.88|7286.88|7293.74|7293.74|7286.88|7286.88|0
1626693600000|2021-07-19 11:20:00|7286.47|7286.47|7291|7291|7292.36|7292.36|7286.06|7286.06|0
1626693900000|2021-07-19 11:25:00|7289.76|7289.76|7280.54|7280.54|7289.8|7289.8|7279.84|7279.84|0
1626694200000|2021-07-19 11:30:00|7280.41|7280.41|7264.63|7264.63|7280.41|7280.41|7264.58|7264.58|0
1626694500000|2021-07-19 11:35:00|7264.22|7264.22|7265.53|7265.53|7266.62|7266.62|7257.26|7257.26|0
1626694800000|2021-07-19 11:40:00|7264.16|7264.16|7267.98|7267.98|7268.13|7268.13|7260.21|7260.21|0
1626695100000|2021-07-19 11:45:00|7267.57|7267.57|7262.35|7262.35|7267.57|7267.57|7257.88|7257.88|0
1626695400000|2021-07-19 11:50:00|7260.98|7260.98|7280.64|7280.64|7280.64|7280.64|7258.53|7258.53|0
1626695700000|2021-07-19 11:55:00|7281.05|7281.05|7284.7|7284.7|7285.41|7285.41|7278.63|7278.63|0
1626696000000|2021-07-19 12:00:00|7284.29|7284.29|7276.28|7276.28|7293.73|7293.73|7276.28|7276.28|0
1626696300000|2021-07-19 12:05:00|7275.87|7275.87|7270.31|7270.31|7285.04|7285.04|7270.31|7270.31|0
1626696600000|2021-07-19 12:10:00|7270.18|7270.18|7261.41|7261.41|7270.18|7270.18|7260.92|7260.92|0
1626696900000|2021-07-19 12:15:00|7261.54|7261.54|7256.14|7256.14|7261.67|7261.67|7254.19|7254.19|0
1626697200000|2021-07-19 12:20:00|7254.77|7254.77|7259.54|7259.54|7259.54|7259.54|7247.44|7247.44|0
1626697500000|2021-07-19 12:25:00|7258.92|7258.92|7257.68|7257.68|7262.1|7262.1|7257.45|7257.45|0
1626697800000|2021-07-19 12:30:00|7257.27|7257.27|7257.81|7257.81|7262|7262|7256.02|7256.02|0
1626698100000|2021-07-19 12:35:00|7261.58|7261.58|7257.3|7257.3|7267.11|7267.11|7255.26|7255.26|0
1626698400000|2021-07-19 12:40:00|7254.56|7254.56|7260.77|7260.77|7261.44|7261.44|7253.6|7253.6|0
1626698700000|2021-07-19 12:45:00|7259.4|7259.4|7264.47|7264.47|7265.09|7265.09|7256.24|7256.24|0
1626699000000|2021-07-19 12:50:00|7265.83|7265.83|7273.36|7273.36|7276.58|7276.58|7265.83|7265.83|0
1626699300000|2021-07-19 12:55:00|7273.53|7273.53|7261.16|7261.16|7273.63|7273.63|7260.27|7260.27|0
1626699600000|2021-07-19 13:00:00|7260.75|7260.75|7249.34|7249.34|7260.75|7260.75|7249.34|7249.34|0
1626699900000|2021-07-19 13:05:00|7248.72|7248.72|7256.95|7256.95|7257.98|7257.98|7242.43|7242.43|0
1626700200000|2021-07-19 13:10:00|7256.54|7256.54|7257.81|7257.81|7260.23|7260.23|7253.81|7253.81|0
1626700500000|2021-07-19 13:15:00|7257.19|7257.19|7251.73|7251.73|7257.19|7257.19|7248.91|7248.91|0
1626700800000|2021-07-19 13:20:00|7251.32|7251.32|7260.61|7260.61|7260.61|7260.61|7251.32|7251.32|0
1626701100000|2021-07-19 13:25:00|7260.2|7260.2|7261.71|7261.71|7266.01|7266.01|7257.25|7257.25|0
1626701400000|2021-07-19 13:30:00|7261.09|7261.09|7249.85|7249.85|7276.38|7276.38|7245.72|7245.72|0
1626701700000|2021-07-19 13:35:00|7252.59|7252.59|7247.04|7247.04|7253.88|7253.88|7243.48|7243.48|0
1626702000000|2021-07-19 13:40:00|7246.91|7246.91|7248.82|7248.82|7250.4|7250.4|7233.6|7233.6|0
1626702300000|2021-07-19 13:45:00|7251.55|7251.55|7230.18|7230.18|7253.2|7253.2|7229.63|7229.63|0
1626702600000|2021-07-19 13:50:00|7230.04|7230.04|7220.9|7220.9|7230.04|7230.04|7216.23|7216.23|0
1626702900000|2021-07-19 13:55:00|7220.28|7220.28|7206.46|7206.46|7222.76|7222.76|7206.46|7206.46|0
1626703200000|2021-07-19 14:00:00|7205.09|7205.09|7201.6|7201.6|7208.53|7208.53|7191.9|7191.9|0
1626703500000|2021-07-19 14:05:00|7202.97|7202.97|7206.07|7206.07|7217.38|7217.38|7190.44|7190.44|0
1626703800000|2021-07-19 14:10:00|7204.7|7204.7|7196.81|7196.81|7205.73|7205.73|7188.05|7188.05|0
1626704100000|2021-07-19 14:15:00|7196.98|7196.98|7188.19|7188.19|7199.78|7199.78|7186.69|7186.69|0
1626704400000|2021-07-19 14:20:00|7187.78|7187.78|7191.93|7191.93|7195.92|7195.92|7180.41|7180.41|0
1626704700000|2021-07-19 14:25:00|7191.87|7191.87|7193|7193|7193|7193|7174.86|7174.86|0
1626705000000|2021-07-19 14:30:00|7191.63|7191.63|7190.91|7190.91|7193.85|7193.85|7181.4|7181.4|0
1626705300000|2021-07-19 14:35:00|7190.5|7190.5|7182.16|7182.16|7191.39|7191.39|7169.84|7169.84|0
1626705600000|2021-07-19 14:40:00|7180.79|7180.79|7209.07|7209.07|7209.07|7209.07|7177.84|7177.84|0
1626705900000|2021-07-19 14:45:00|7207.7|7207.7|7221.92|7221.92|7226.31|7226.31|7205.78|7205.78|0
1626706200000|2021-07-19 14:50:00|7222.33|7222.33|7192.84|7192.84|7222.33|7222.33|7192.84|7192.84|0
1626706500000|2021-07-19 14:55:00|7192.71|7192.71|7196.89|7196.89|7197.3|7197.3|7185.71|7185.71|0
1626706800000|2021-07-19 15:00:00|7195.53|7195.53|7205.29|7205.29|7206.24|7206.24|7188.84|7188.84|0
1626707100000|2021-07-19 15:05:00|7201.73|7201.73|7201.56|7201.56|7202.93|7202.93|7195.25|7195.25|0
1626707400000|2021-07-19 15:10:00|7201.15|7201.15|7205.47|7205.47|7206.83|7206.83|7190.38|7190.38|0
1626707700000|2021-07-19 15:15:00|7206.29|7206.29|7217.09|7217.09|7219.8|7219.8|7206.29|7206.29|0
1626708000000|2021-07-19 15:20:00|7217.5|7217.5|7213.21|7213.21|7218.87|7218.87|7204.95|7204.95|0
1626708300000|2021-07-19 15:25:00|7210.47|7210.47|7205.86|7205.86|7215.02|7215.02|7203.81|7203.81|0
1626765300000|2021-07-20 07:15:00|7313.17|7313.17|7311.46|7311.46|7324.64|7324.64|7311.05|7311.05|0
1626765600000|2021-07-20 07:20:00|7311.86|7311.86|7316.07|7316.07|7327.04|7327.04|7311.86|7311.86|0
1626765900000|2021-07-20 07:25:00|7317.94|7317.94|7309.29|7309.29|7319.44|7319.44|7295.53|7295.53|0
1626766200000|2021-07-20 07:30:00|7310.53|7310.53|7317.99|7317.99|7322.09|7322.09|7310.53|7310.53|0
1626766500000|2021-07-20 07:35:00|7319.36|7319.36|7312.31|7312.31|7323.47|7323.47|7311.97|7311.97|0
1626766800000|2021-07-20 07:40:00|7313.68|7313.68|7315.98|7315.98|7321.27|7321.27|7303.13|7303.13|0
1626767100000|2021-07-20 07:45:00|7317.35|7317.35|7319.53|7319.53|7325.06|7325.06|7316.53|7316.53|0
1626767400000|2021-07-20 07:50:00|7320.15|7320.15|7326.9|7326.9|7336.75|7336.75|7320.15|7320.15|0
1626767700000|2021-07-20 07:55:00|7326.63|7326.63|7327.96|7327.96|7331.99|7331.99|7322.18|7322.18|0
1626768000000|2021-07-20 08:00:00|7328.58|7328.58|7333.31|7333.31|7335.23|7335.23|7326|7326|0
1626768300000|2021-07-20 08:05:00|7334.68|7334.68|7327.41|7327.41|7335.41|7335.41|7325.91|7325.91|0
1626768600000|2021-07-20 08:10:00|7327|7327|7325.69|7325.69|7327|7327|7317.2|7317.2|0
1626768900000|2021-07-20 08:15:00|7325.82|7325.82|7341.58|7341.58|7342.12|7342.12|7325.82|7325.82|0
1626769200000|2021-07-20 08:20:00|7342.94|7342.94|7335.24|7335.24|7342.94|7342.94|7334.83|7334.83|0
1626769500000|2021-07-20 08:25:00|7333.88|7333.88|7336.11|7336.11|7336.52|7336.52|7326.81|7326.81|0
1626769800000|2021-07-20 08:30:00|7336.52|7336.52|7330.94|7330.94|7336.97|7336.97|7330.94|7330.94|0
1626770100000|2021-07-20 08:35:00|7330.53|7330.53|7330.78|7330.78|7331.35|7331.35|7326.17|7326.17|0
1626770400000|2021-07-20 08:40:00|7330.36|7330.36|7329.41|7329.41|7331.59|7331.59|7327.9|7327.9|0
1626770700000|2021-07-20 08:45:00|7328.79|7328.79|7309.01|7309.01|7328.79|7328.79|7306.39|7306.39|0
1626771000000|2021-07-20 08:50:00|7309.83|7309.83|7307.74|7307.74|7311.32|7311.32|7303.56|7303.56|0
1626771300000|2021-07-20 08:55:00|7309.11|7309.11|7315.86|7315.86|7315.86|7315.86|7309.11|7309.11|0
1626771600000|2021-07-20 09:00:00|7315.24|7315.24|7313.17|7313.17|7323|7323|7312.76|7312.76|0
1626771900000|2021-07-20 09:05:00|7308.44|7308.44|7306.69|7306.69|7309.08|7309.08|7303.74|7303.74|0
1626772200000|2021-07-20 09:10:00|7307.1|7307.1|7313.32|7313.32|7313.45|7313.45|7305.47|7305.47|0
1626772500000|2021-07-20 09:15:00|7313.94|7313.94|7315.67|7315.67|7315.67|7315.67|7309.37|7309.37|0
1626772800000|2021-07-20 09:20:00|7315.26|7315.26|7301.68|7301.68|7315.26|7315.26|7300.44|7300.44|0
1626773100000|2021-07-20 09:25:00|7300.31|7300.31|7299.44|7299.44|7301.55|7301.55|7298.04|7298.04|0
1626773400000|2021-07-20 09:30:00|7298.07|7298.07|7301.01|7301.01|7301.83|7301.83|7294.64|7294.64|0
1626773700000|2021-07-20 09:35:00|7299.64|7299.64|7286.78|7286.78|7299.64|7299.64|7286.78|7286.78|0
1626774000000|2021-07-20 09:40:00|7286.65|7286.65|7277.15|7277.15|7287.06|7287.06|7277.15|7277.15|0
1626774300000|2021-07-20 09:45:00|7277.77|7277.77|7265.98|7265.98|7279.97|7279.97|7265.98|7265.98|0
1626774600000|2021-07-20 09:50:00|7265.36|7265.36|7258.72|7258.72|7265.36|7265.36|7255.08|7255.08|0
1626774900000|2021-07-20 09:55:00|7258.1|7258.1|7247.6|7247.6|7258.1|7258.1|7247.6|7247.6|0
1626775200000|2021-07-20 10:00:00|7247.47|7247.47|7233.74|7233.74|7247.47|7247.47|7233.74|7233.74|0
1626775500000|2021-07-20 10:05:00|7233.47|7233.47|7240.17|7240.17|7240.45|7240.45|7233.47|7233.47|0
1626775800000|2021-07-20 10:10:00|7241.54|7241.54|7253.26|7253.26|7253.4|7253.4|7241.54|7241.54|0
1626776100000|2021-07-20 10:15:00|7252.85|7252.85|7261.21|7261.21|7261.83|7261.83|7252.85|7252.85|0
1626776400000|2021-07-20 10:20:00|7261.62|7261.62|7257.88|7257.88|7266.09|7266.09|7257.88|7257.88|0
1626776700000|2021-07-20 10:25:00|7257.47|7257.47|7246.53|7246.53|7257.88|7257.88|7244.34|7244.34|0
1626777000000|2021-07-20 10:30:00|7246.94|7246.94|7250.99|7250.99|7251.12|7251.12|7243.63|7243.63|0
1626777300000|2021-07-20 10:35:00|7250.86|7250.86|7253.86|7253.86|7256.26|7256.26|7250.86|7250.86|0
1626777600000|2021-07-20 10:40:00|7253.24|7253.24|7237|7237|7253.24|7253.24|7237|7237|0
1626777900000|2021-07-20 10:45:00|7238.37|7238.37|7223.99|7223.99|7239.87|7239.87|7223.99|7223.99|0
1626778200000|2021-07-20 10:50:00|7224.61|7224.61|7222.47|7222.47|7224.61|7224.61|7218.28|7218.28|0
1626778500000|2021-07-20 10:55:00|7222.06|7222.06|7223.83|7223.83|7229.84|7229.84|7221.77|7221.77|0
1626778800000|2021-07-20 11:00:00|7221.97|7221.97|7215.01|7215.01|7222.08|7222.08|7210.05|7210.05|0
1626779100000|2021-07-20 11:05:00|7214.6|7214.6|7216.43|7216.43|7217.25|7217.25|7210.28|7210.28|0
1626779400000|2021-07-20 11:10:00|7215.06|7215.06|7213.34|7213.34|7216.28|7216.28|7211.14|7211.14|0
1626779700000|2021-07-20 11:15:00|7215.12|7215.12|7233.86|7233.86|7233.86|7233.86|7215.12|7215.12|0
1626780000000|2021-07-20 11:20:00|7232.49|7232.49|7235.99|7235.99|7237.49|7237.49|7231.82|7231.82|0
1626780300000|2021-07-20 11:25:00|7235.36|7235.36|7235.69|7235.69|7235.69|7235.69|7228.27|7228.27|0
1626780600000|2021-07-20 11:30:00|7236.51|7236.51|7243.95|7243.95|7245.78|7245.78|7236.51|7236.51|0
1626780900000|2021-07-20 11:35:00|7244.57|7244.57|7246.62|7246.62|7247.17|7247.17|7244.57|7244.57|0
1626781200000|2021-07-20 11:40:00|7243.89|7243.89|7240.89|7240.89|7243.89|7243.89|7240.89|7240.89|0
1626781500000|2021-07-20 11:45:00|7240.27|7240.27|7228.15|7228.15|7240.89|7240.89|7226.01|7226.01|0
1626781800000|2021-07-20 11:50:00|7225.41|7225.41|7227.79|7227.79|7232.49|7232.49|7224.79|7224.79|0
1626782100000|2021-07-20 11:55:00|7227.17|7227.17|7236.13|7236.13|7240.72|7240.72|7225.8|7225.8|0
1626782400000|2021-07-20 12:00:00|7236.54|7236.54|7246.41|7246.41|7246.82|7246.82|7236.54|7236.54|0
1626782700000|2021-07-20 12:05:00|7247.78|7247.78|7241.23|7241.23|7249.15|7249.15|7238.97|7238.97|0
1626783000000|2021-07-20 12:10:00|7240.61|7240.61|7239.73|7239.73|7240.61|7240.61|7236.24|7236.24|0
1626783300000|2021-07-20 12:15:00|7239.11|7239.11|7239.59|7239.59|7239.98|7239.98|7233.46|7233.46|0
1626783600000|2021-07-20 12:20:00|7240.96|7240.96|7239.65|7239.65|7241.58|7241.58|7239.65|7239.65|0
1626783900000|2021-07-20 12:25:00|7239.24|7239.24|7234.69|7234.69|7239.24|7239.24|7233.6|7233.6|0
1626784200000|2021-07-20 12:30:00|7233.87|7233.87|7224.81|7224.81|7233.92|7233.92|7223.44|7223.44|0
1626784500000|2021-07-20 12:35:00|7224.39|7224.39|7216.31|7216.31|7224.39|7224.39|7214.33|7214.33|0
1626784800000|2021-07-20 12:40:00|7214.95|7214.95|7202.85|7202.85|7214.95|7214.95|7202.85|7202.85|0
1626785100000|2021-07-20 12:45:00|7202.79|7202.79|7197.02|7197.02|7205.32|7205.32|7197.02|7197.02|0
1626785400000|2021-07-20 12:50:00|7195.65|7195.65|7200.9|7200.9|7203.24|7203.24|7189.79|7189.79|0
1626785700000|2021-07-20 12:55:00|7199.53|7199.53|7199.01|7199.01|7199.63|7199.63|7194.37|7194.37|0
1626786000000|2021-07-20 13:00:00|7199.63|7199.63|7202.17|7202.17|7202.99|7202.99|7198.39|7198.39|0
1626786300000|2021-07-20 13:05:00|7201.76|7201.76|7197.08|7197.08|7201.76|7201.76|7193.13|7193.13|0
1626786600000|2021-07-20 13:10:00|7197.21|7197.21|7191.06|7191.06|7197.21|7197.21|7190.92|7190.92|0
1626786900000|2021-07-20 13:15:00|7190.92|7190.92|7189.59|7189.59|7198.2|7198.2|7189.59|7189.59|0
1626787200000|2021-07-20 13:20:00|7188.76|7188.76|7181.52|7181.52|7188.76|7188.76|7176.65|7176.65|0
1626787500000|2021-07-20 13:25:00|7181.58|7181.58|7168.24|7168.24|7182.94|7182.94|7168.24|7168.24|0
1626787800000|2021-07-20 13:30:00|7167.83|7167.83|7180.69|7180.69|7180.69|7180.69|7161.25|7161.25|0
1626788100000|2021-07-20 13:35:00|7181.51|7181.51|7169.45|7169.45|7189.16|7189.16|7167.28|7167.28|0
1626788400000|2021-07-20 13:40:00|7168.63|7168.63|7187.22|7187.22|7190.03|7190.03|7160.48|7160.48|0
1626788700000|2021-07-20 13:45:00|7185.85|7185.85|7215.02|7215.02|7215.02|7215.02|7182.57|7182.57|0
1626789000000|2021-07-20 13:50:00|7215.15|7215.15|7225.57|7225.57|7227.39|7227.39|7206.27|7206.27|0
1626789300000|2021-07-20 13:55:00|7226.19|7226.19|7237.23|7237.23|7241.58|7241.58|7226.19|7226.19|0
1626789600000|2021-07-20 14:00:00|7237.85|7237.85|7252.36|7252.36|7252.36|7252.36|7237.85|7237.85|0
1626789900000|2021-07-20 14:05:00|7250.99|7250.99|7250.55|7250.55|7261.18|7261.18|7239.66|7239.66|0
1626790200000|2021-07-20 14:10:00|7250.96|7250.96|7250.27|7250.27|7252.87|7252.87|7242.38|7242.38|0
1626790500000|2021-07-20 14:15:00|7250.68|7250.68|7264.94|7264.94|7264.94|7264.94|7246.51|7246.51|0
1626790800000|2021-07-20 14:20:00|7266.31|7266.31|7275.03|7275.03|7280.76|7280.76|7266.31|7266.31|0
1626791100000|2021-07-20 14:25:00|7275.44|7275.44|7277.66|7277.66|7283.17|7283.17|7274.04|7274.04|0
1626791400000|2021-07-20 14:30:00|7278.07|7278.07|7267.32|7267.32|7280.92|7280.92|7260.69|7260.69|0
1626791700000|2021-07-20 14:35:00|7267.43|7267.43|7270.71|7270.71|7273.61|7273.61|7263.7|7263.7|0
1626792000000|2021-07-20 14:40:00|7271.33|7271.33|7292.48|7292.48|7292.64|7292.64|7270.71|7270.71|0
1626792300000|2021-07-20 14:45:00|7292.89|7292.89|7306.33|7306.33|7306.33|7306.33|7286.59|7286.59|0
1626792600000|2021-07-20 14:50:00|7304.96|7304.96|7314.59|7314.59|7314.59|7314.59|7300.16|7300.16|0
1626792900000|2021-07-20 14:55:00|7315|7315|7330.8|7330.8|7332.89|7332.89|7315|7315|0
1626793200000|2021-07-20 15:00:00|7331.21|7331.21|7330.75|7330.75|7336.51|7336.51|7323.71|7323.71|0
1626793500000|2021-07-20 15:05:00|7332.12|7332.12|7327.12|7327.12|7337.98|7337.98|7322.85|7322.85|0
1626793800000|2021-07-20 15:10:00|7327.94|7327.94|7323.83|7323.83|7333.52|7333.52|7323.75|7323.75|0
1626794100000|2021-07-20 15:15:00|7323.78|7323.78|7312.44|7312.44|7326.38|7326.38|7308.88|7308.88|0
1626794400000|2021-07-20 15:20:00|7313.06|7313.06|7306.24|7306.24|7319.96|7319.96|7305.47|7305.47|0
1626794700000|2021-07-20 15:25:00|7307.61|7307.61|7289.78|7289.78|7314.3|7314.3|7288.55|7288.55|0
1626851700000|2021-07-21 07:15:00|7305.88|7305.88|7312.89|7312.89|7312.98|7312.98|7286.96|7286.96|0
1626852000000|2021-07-21 07:20:00|7311.52|7311.52|7307.44|7307.44|7313.33|7313.33|7300.54|7300.54|0
1626852300000|2021-07-21 07:25:00|7306.82|7306.82|7327.42|7327.42|7328.04|7328.04|7306|7306|0
1626852600000|2021-07-21 07:30:00|7329.28|7329.28|7351.27|7351.27|7356.68|7356.68|7329.28|7329.28|0
1626852900000|2021-07-21 07:35:00|7349.62|7349.62|7390.7|7390.7|7390.7|7390.7|7349.62|7349.62|0
1626853200000|2021-07-21 07:40:00|7388.84|7388.84|7414.14|7414.14|7423.93|7423.93|7384.46|7384.46|0
1626853500000|2021-07-21 07:45:00|7416.87|7416.87|7424.59|7424.59|7432.27|7432.27|7416.87|7416.87|0
1626853800000|2021-07-21 07:50:00|7425|7425|7431.92|7431.92|7433.7|7433.7|7425|7425|0
1626854100000|2021-07-21 07:55:00|7432.88|7432.88|7438.81|7438.81|7444.95|7444.95|7432.88|7432.88|0
1626854400000|2021-07-21 08:00:00|7440.18|7440.18|7443.6|7443.6|7445.58|7445.58|7433.77|7433.77|0
1626854700000|2021-07-21 08:05:00|7442.36|7442.36|7441.4|7441.4|7442.78|7442.78|7435.64|7435.64|0
1626855000000|2021-07-21 08:10:00|7442.22|7442.22|7458.67|7458.67|7463.68|7463.68|7442.22|7442.22|0
1626855300000|2021-07-21 08:15:00|7457.3|7457.3|7443.28|7443.28|7461.93|7461.93|7443.28|7443.28|0
1626855600000|2021-07-21 08:20:00|7442.66|7442.66|7454.51|7454.51|7454.92|7454.92|7438.43|7438.43|0
1626855900000|2021-07-21 08:25:00|7454.1|7454.1|7459.99|7459.99|7463.19|7463.19|7452.26|7452.26|0
1626856200000|2021-07-21 08:30:00|7461.35|7461.35|7469.8|7469.8|7476.48|7476.48|7461.35|7461.35|0
1626856500000|2021-07-21 08:35:00|7466.66|7466.66|7461.75|7461.75|7466.66|7466.66|7458.09|7458.09|0
1626856800000|2021-07-21 08:40:00|7462.5|7462.5|7456.15|7456.15|7465.18|7465.18|7453.96|7453.96|0
1626857100000|2021-07-21 08:45:00|7456.77|7456.77|7464.44|7464.44|7464.44|7464.44|7450.19|7450.19|0
1626857400000|2021-07-21 08:50:00|7464.03|7464.03|7465.42|7465.42|7473.19|7473.19|7464.03|7464.03|0
1626857700000|2021-07-21 08:55:00|7464.59|7464.59|7455.64|7455.64|7465.63|7465.63|7455.02|7455.02|0
1626858000000|2021-07-21 09:00:00|7456.05|7456.05|7457.26|7457.26|7461.17|7461.17|7446.81|7446.81|0
1626858300000|2021-07-21 09:05:00|7458.62|7458.62|7464.75|7464.75|7465.07|7465.07|7458.62|7458.62|0
1626858600000|2021-07-21 09:10:00|7465.37|7465.37|7463.76|7463.76|7466.42|7466.42|7463.24|7463.24|0
1626858900000|2021-07-21 09:15:00|7464.17|7464.17|7485.8|7485.8|7486.42|7486.42|7464.17|7464.17|0
1626859200000|2021-07-21 09:20:00|7486.23|7486.23|7482.51|7482.51|7488.67|7488.67|7480.47|7480.47|0
1626859500000|2021-07-21 09:25:00|7482.92|7482.92|7488.08|7488.08|7488.08|7488.08|7478.22|7478.22|0
1626859800000|2021-07-21 09:30:00|7488.9|7488.9|7480.19|7480.19|7489.31|7489.31|7480.19|7480.19|0
1626860100000|2021-07-21 09:35:00|7480.14|7480.14|7476.73|7476.73|7483.61|7483.61|7476.73|7476.73|0
1626860400000|2021-07-21 09:40:00|7475.5|7475.5|7474.33|7474.33|7475.5|7475.5|7469.24|7469.24|0
1626860700000|2021-07-21 09:45:00|7472.96|7472.96|7463.61|7463.61|7474.72|7474.72|7463.61|7463.61|0
1626861000000|2021-07-21 09:50:00|7462.24|7462.24|7462.54|7462.54|7463.06|7463.06|7456.59|7456.59|0
1626861300000|2021-07-21 09:55:00|7465|7465|7456.62|7456.62|7468.95|7468.95|7456.62|7456.62|0
1626861600000|2021-07-21 10:00:00|7456.21|7456.21|7449.86|7449.86|7460.78|7460.78|7449.86|7449.86|0
1626861900000|2021-07-21 10:05:00|7450.48|7450.48|7447.94|7447.94|7450.89|7450.89|7447.53|7447.53|0
1626862200000|2021-07-21 10:10:00|7447.89|7447.89|7444.27|7444.27|7448.36|7448.36|7444.27|7444.27|0
1626862500000|2021-07-21 10:15:00|7443.86|7443.86|7441.1|7441.1|7443.86|7443.86|7437.26|7437.26|0
1626862800000|2021-07-21 10:20:00|7441.51|7441.51|7448.56|7448.56|7449.1|7449.1|7441.51|7441.51|0
1626863100000|2021-07-21 10:25:00|7448.97|7448.97|7452.43|7452.43|7455.32|7455.32|7448.97|7448.97|0
1626863400000|2021-07-21 10:30:00|7453.8|7453.8|7440.5|7440.5|7459.84|7459.84|7440.5|7440.5|0
1626863700000|2021-07-21 10:35:00|7440.91|7440.91|7438.21|7438.21|7441.17|7441.17|7436.11|7436.11|0
1626864000000|2021-07-21 10:40:00|7437.8|7437.8|7442.65|7442.65|7447.99|7447.99|7437.39|7437.39|0
1626864300000|2021-07-21 10:45:00|7442.54|7442.54|7439.54|7439.54|7443.63|7443.63|7439.54|7439.54|0
1626864600000|2021-07-21 10:50:00|7439.49|7439.49|7440.22|7440.22|7442.98|7442.98|7435.61|7435.61|0
1626864900000|2021-07-21 10:55:00|7440.63|7440.63|7451.99|7451.99|7451.99|7451.99|7439.11|7439.11|0
1626865200000|2021-07-21 11:00:00|7451.37|7451.37|7449.13|7449.13|7451.37|7451.37|7446.03|7446.03|0
1626865500000|2021-07-21 11:05:00|7449|7449|7453.77|7453.77|7456.38|7456.38|7448.72|7448.72|0
1626865800000|2021-07-21 11:10:00|7453.51|7453.51|7460.31|7460.31|7462.3|7462.3|7452.14|7452.14|0
1626866100000|2021-07-21 11:15:00|7460.45|7460.45|7467.5|7467.5|7467.5|7467.5|7460.2|7460.2|0
1626866400000|2021-07-21 11:20:00|7467.91|7467.91|7465.13|7465.13|7470.39|7470.39|7464.72|7464.72|0
1626866700000|2021-07-21 11:25:00|7463.76|7463.76|7460.66|7460.66|7463.8|7463.8|7457.64|7457.64|0
1626867000000|2021-07-21 11:30:00|7459.29|7459.29|7451.92|7451.92|7459.29|7459.29|7451.92|7451.92|0
1626867300000|2021-07-21 11:35:00|7451.29|7451.29|7445.82|7445.82|7451.29|7451.29|7445.82|7445.82|0
1626867600000|2021-07-21 11:40:00|7443.21|7443.21|7448.24|7448.24|7448.24|7448.24|7438.78|7438.78|0
1626867900000|2021-07-21 11:45:00|7447.62|7447.62|7445.21|7445.21|7449.58|7449.58|7444.59|7444.59|0
1626868200000|2021-07-21 11:50:00|7445.83|7445.83|7434.76|7434.76|7446.72|7446.72|7433.4|7433.4|0
1626868500000|2021-07-21 11:55:00|7436.41|7436.41|7441.88|7441.88|7441.88|7441.88|7434.63|7434.63|0
1626868800000|2021-07-21 12:00:00|7442.29|7442.29|7439.18|7439.18|7446.4|7446.4|7439.18|7439.18|0
1626869100000|2021-07-21 12:05:00|7440.55|7440.55|7456.94|7456.94|7456.94|7456.94|7440.55|7440.55|0
1626869400000|2021-07-21 12:10:00|7459.68|7459.68|7460.59|7460.59|7461.67|7461.67|7455.79|7455.79|0
1626869700000|2021-07-21 12:15:00|7460.46|7460.46|7467.31|7467.31|7467.31|7467.31|7459.92|7459.92|0
1626870000000|2021-07-21 12:20:00|7466.69|7466.69|7469.62|7469.62|7469.62|7469.62|7465.59|7465.59|0
1626870300000|2021-07-21 12:25:00|7469|7469|7469.56|7469.56|7472.36|7472.36|7469|7469|0
1626870600000|2021-07-21 12:30:00|7470.18|7470.18|7468.35|7468.35|7471.96|7471.96|7467.47|7467.47|0
1626870900000|2021-07-21 12:35:00|7467.94|7467.94|7465.82|7465.82|7471.36|7471.36|7464.87|7464.87|0
1626871200000|2021-07-21 12:40:00|7465.2|7465.2|7470.66|7470.66|7470.66|7470.66|7463.97|7463.97|0
1626871500000|2021-07-21 12:45:00|7470.92|7470.92|7473.81|7473.81|7473.81|7473.81|7465.7|7465.7|0
1626871800000|2021-07-21 12:50:00|7473.92|7473.92|7472.9|7472.9|7476.86|7476.86|7472.76|7472.76|0
1626872100000|2021-07-21 12:55:00|7472.28|7472.28|7473.64|7473.64|7479.06|7479.06|7470.78|7470.78|0
1626872400000|2021-07-21 13:00:00|7474.26|7474.26|7481.15|7481.15|7481.15|7481.15|7474.26|7474.26|0
1626872700000|2021-07-21 13:05:00|7481.56|7481.56|7484.98|7484.98|7486.21|7486.21|7480.88|7480.88|0
1626873000000|2021-07-21 13:10:00|7486.97|7486.97|7485.17|7485.17|7491.52|7491.52|7482.92|7482.92|0
1626873300000|2021-07-21 13:15:00|7485.06|7485.06|7493.18|7493.18|7493.54|7493.54|7485.06|7485.06|0
1626873600000|2021-07-21 13:20:00|7491.81|7491.81|7487.29|7487.29|7492.22|7492.22|7487.29|7487.29|0
1626873900000|2021-07-21 13:25:00|7486.88|7486.88|7482.12|7482.12|7487.84|7487.84|7482.12|7482.12|0
1626874200000|2021-07-21 13:30:00|7484.85|7484.85|7501.85|7501.85|7502.3|7502.3|7484.85|7484.85|0
1626874500000|2021-07-21 13:35:00|7502.26|7502.26|7509.21|7509.21|7509.83|7509.83|7499.94|7499.94|0
1626874800000|2021-07-21 13:40:00|7507.22|7507.22|7516|7516|7516.69|7516.69|7504.41|7504.41|0
1626875100000|2021-07-21 13:45:00|7516.41|7516.41|7527.71|7527.71|7534.21|7534.21|7515.65|7515.65|0
1626875400000|2021-07-21 13:50:00|7527.3|7527.3|7526.22|7526.22|7533.87|7533.87|7521.14|7521.14|0
1626875700000|2021-07-21 13:55:00|7526.84|7526.84|7512.81|7512.81|7530.45|7530.45|7512.81|7512.81|0
1626876000000|2021-07-21 14:00:00|7513.17|7513.17|7512.59|7512.59|7524.49|7524.49|7510.41|7510.41|0
1626876300000|2021-07-21 14:05:00|7512.53|7512.53|7518.82|7518.82|7521.83|7521.83|7508.17|7508.17|0
1626876600000|2021-07-21 14:10:00|7518.69|7518.69|7517.87|7517.87|7521.84|7521.84|7510.38|7510.38|0
1626876900000|2021-07-21 14:15:00|7518.28|7518.28|7509.24|7509.24|7522.59|7522.59|7505.83|7505.83|0
1626877200000|2021-07-21 14:20:00|7507.46|7507.46|7509.38|7509.38|7516.16|7516.16|7505.34|7505.34|0
1626877500000|2021-07-21 14:25:00|7510.75|7510.75|7488.55|7488.55|7511.37|7511.37|7488.14|7488.14|0
1626877800000|2021-07-21 14:30:00|7487.18|7487.18|7494.59|7494.59|7494.72|7494.72|7484.56|7484.56|0
1626878100000|2021-07-21 14:35:00|7494.18|7494.18|7503.82|7503.82|7506.21|7506.21|7494.18|7494.18|0
1626878400000|2021-07-21 14:40:00|7503.68|7503.68|7516.69|7516.69|7517.08|7517.08|7503.68|7503.68|0
1626878700000|2021-07-21 14:45:00|7516.28|7516.28|7515.19|7515.19|7523.93|7523.93|7511.78|7511.78|0
1626879000000|2021-07-21 14:50:00|7516.96|7516.96|7508.9|7508.9|7520.19|7520.19|7508.9|7508.9|0
1626879300000|2021-07-21 14:55:00|7508.49|7508.49|7508.46|7508.46|7519.64|7519.64|7507.22|7507.22|0
1626879600000|2021-07-21 15:00:00|7507.09|7507.09|7515.59|7515.59|7515.59|7515.59|7506.68|7506.68|0
1626879900000|2021-07-21 15:05:00|7516.96|7516.96|7521.9|7521.9|7522.1|7522.1|7516.96|7516.96|0
1626880200000|2021-07-21 15:10:00|7521.95|7521.95|7521.95|7521.95|7522.01|7522.01|7519.22|7519.22|0
1626880500000|2021-07-21 15:15:00|7522.08|7522.08|7534.93|7534.93|7534.93|7534.93|7521.63|7521.63|0
1626880800000|2021-07-21 15:20:00|7533.56|7533.56|7527.74|7527.74|7533.56|7533.56|7527.74|7527.74|0
1626881100000|2021-07-21 15:25:00|7528.36|7528.36|7533.38|7533.38|7533.38|7533.38|7526.97|7526.97|0
1626938100000|2021-07-22 07:15:00|7584.97|7584.97|7587.52|7587.52|7600.51|7600.51|7583.6|7583.6|0
1626938400000|2021-07-22 07:20:00|7586.15|7586.15|7594.42|7594.42|7599.82|7599.82|7584.79|7584.79|0
1626938700000|2021-07-22 07:25:00|7594.01|7594.01|7571.42|7571.42|7594.42|7594.42|7566.22|7566.22|0
1626939000000|2021-07-22 07:30:00|7571.01|7571.01|7571.34|7571.34|7576.36|7576.36|7569.91|7569.91|0
1626939300000|2021-07-22 07:35:00|7571.08|7571.08|7575.77|7575.77|7583.85|7583.85|7570.05|7570.05|0
1626939600000|2021-07-22 07:40:00|7574.4|7574.4|7571.87|7571.87|7575.77|7575.77|7570.38|7570.38|0
1626939900000|2021-07-22 07:45:00|7572.28|7572.28|7576.1|7576.1|7579.17|7579.17|7570.48|7570.48|0
1626940200000|2021-07-22 07:50:00|7574.74|7574.74|7581.86|7581.86|7582.27|7582.27|7573.37|7573.37|0
1626940500000|2021-07-22 07:55:00|7580.49|7580.49|7576.87|7576.87|7582.89|7582.89|7571.66|7571.66|0
1626940800000|2021-07-22 08:00:00|7578.1|7578.1|7568.03|7568.03|7578.1|7578.1|7566.11|7566.11|0
1626941100000|2021-07-22 08:05:00|7568.44|7568.44|7586.07|7586.07|7586.07|7586.07|7567.82|7567.82|0
1626941400000|2021-07-22 08:10:00|7585.93|7585.93|7592.74|7592.74|7593.09|7593.09|7585.11|7585.11|0
1626941700000|2021-07-22 08:15:00|7593.15|7593.15|7596.59|7596.59|7596.59|7596.59|7588.36|7588.36|0
1626942000000|2021-07-22 08:20:00|7597.83|7597.83|7594.69|7594.69|7602.22|7602.22|7594.69|7594.69|0
1626942300000|2021-07-22 08:25:00|7595.93|7595.93|7596.18|7596.18|7597.55|7597.55|7591|7591|0
1626942600000|2021-07-22 08:30:00|7595.92|7595.92|7592.62|7592.62|7595.92|7595.92|7589.56|7589.56|0
1626942900000|2021-07-22 08:35:00|7593.03|7593.03|7600.14|7600.14|7603.36|7603.36|7593.03|7593.03|0
1626943200000|2021-07-22 08:40:00|7599.52|7599.52|7598.41|7598.41|7606.49|7606.49|7593.82|7593.82|0
1626943500000|2021-07-22 08:45:00|7601.15|7601.15|7601.41|7601.41|7601.41|7601.41|7599.03|7599.03|0
1626943800000|2021-07-22 08:50:00|7598.68|7598.68|7595.3|7595.3|7598.68|7598.68|7594.2|7594.2|0
1626944100000|2021-07-22 08:55:00|7594.89|7594.89|7601.01|7601.01|7602.04|7602.04|7594.59|7594.59|0
1626944400000|2021-07-22 09:00:00|7600.88|7600.88|7599.44|7599.44|7602.48|7602.48|7596.34|7596.34|0
1626944700000|2021-07-22 09:05:00|7599.57|7599.57|7593.56|7593.56|7602.8|7602.8|7593.28|7593.28|0
1626945000000|2021-07-22 09:10:00|7593.43|7593.43|7591.94|7591.94|7593.64|7593.64|7591.32|7591.32|0
1626945300000|2021-07-22 09:15:00|7592.35|7592.35|7596.31|7596.31|7596.31|7596.31|7592.35|7592.35|0
1626945600000|2021-07-22 09:20:00|7595.9|7595.9|7587.68|7587.68|7596.93|7596.93|7587.06|7587.06|0
1626945900000|2021-07-22 09:25:00|7587.55|7587.55|7591.34|7591.34|7591.94|7591.94|7582.57|7582.57|0
1626946200000|2021-07-22 09:30:00|7589.97|7589.97|7596.47|7596.47|7597.91|7597.91|7587.16|7587.16|0
1626946500000|2021-07-22 09:35:00|7595.85|7595.85|7598.04|7598.04|7598.38|7598.38|7595.44|7595.44|0
1626946800000|2021-07-22 09:40:00|7598.46|7598.46|7595.58|7595.58|7598.46|7598.46|7595.58|7595.58|0
1626947100000|2021-07-22 09:45:00|7594.76|7594.76|7596.86|7596.86|7596.86|7596.86|7590.27|7590.27|0
1626947400000|2021-07-22 09:50:00|7597.27|7597.27|7591.61|7591.61|7597.68|7597.68|7591.61|7591.61|0
1626947700000|2021-07-22 09:55:00|7591.48|7591.48|7593.03|7593.03|7596.99|7596.99|7591.07|7591.07|0
1626948000000|2021-07-22 10:00:00|7592.41|7592.41|7599.07|7599.07|7599.07|7599.07|7590.71|7590.71|0
1626948300000|2021-07-22 10:05:00|7599.2|7599.2|7595.85|7595.85|7600.89|7600.89|7592.7|7592.7|0
1626948600000|2021-07-22 10:10:00|7596.26|7596.26|7609.78|7609.78|7610.62|7610.62|7596.26|7596.26|0
1626948900000|2021-07-22 10:15:00|7610.19|7610.19|7607.83|7607.83|7610.66|7610.66|7605.12|7605.12|0
1626949200000|2021-07-22 10:20:00|7607.96|7607.96|7601.14|7601.14|7607.96|7607.96|7600.73|7600.73|0
1626949500000|2021-07-22 10:25:00|7599.77|7599.77|7598.2|7598.2|7600.11|7600.11|7596.96|7596.96|0
1626949800000|2021-07-22 10:30:00|7598.33|7598.33|7597.78|7597.78|7599.21|7599.21|7597.5|7597.5|0
1626950100000|2021-07-22 10:35:00|7597.37|7597.37|7590.7|7590.7|7597.37|7597.37|7589.33|7589.33|0
1626950400000|2021-07-22 10:40:00|7590.59|7590.59|7601.71|7601.71|7601.71|7601.71|7590.04|7590.04|0
1626950700000|2021-07-22 10:45:00|7603.07|7603.07|7608.82|7608.82|7608.82|7608.82|7603.07|7603.07|0
1626951000000|2021-07-22 10:50:00|7610.18|7610.18|7611.41|7611.41|7612.03|7612.03|7607.3|7607.3|0
1626951300000|2021-07-22 10:55:00|7611.82|7611.82|7601.86|7601.86|7612.44|7612.44|7599.75|7599.75|0
1626951600000|2021-07-22 11:00:00|7601.8|7601.8|7593.12|7593.12|7608.1|7608.1|7591.34|7591.34|0
1626951900000|2021-07-22 11:05:00|7592.71|7592.71|7585.44|7585.44|7596.27|7596.27|7585.44|7585.44|0
1626952200000|2021-07-22 11:10:00|7585.3|7585.3|7578.75|7578.75|7585.71|7585.71|7578.75|7578.75|0
1626952500000|2021-07-22 11:15:00|7579.14|7579.14|7569.3|7569.3|7579.14|7579.14|7569.3|7569.3|0
1626952800000|2021-07-22 11:20:00|7568.89|7568.89|7565.5|7565.5|7568.89|7568.89|7563.02|7563.02|0
1626953100000|2021-07-22 11:25:00|7565.09|7565.09|7571.46|7571.46|7571.8|7571.8|7564.54|7564.54|0
1626953400000|2021-07-22 11:30:00|7570.64|7570.64|7564.13|7564.13|7570.64|7570.64|7563.31|7563.31|0
1626953700000|2021-07-22 11:35:00|7564.75|7564.75|7567.15|7567.15|7569.22|7569.22|7563.59|7563.59|0
1626954000000|2021-07-22 11:40:00|7568.93|7568.93|7562.46|7562.46|7569.99|7569.99|7562.46|7562.46|0
1626954300000|2021-07-22 11:45:00|7563.49|7563.49|7567.1|7567.1|7573.53|7573.53|7563.49|7563.49|0
1626954600000|2021-07-22 11:50:00|7566.69|7566.69|7573.35|7573.35|7573.48|7573.48|7566.69|7566.69|0
1626954900000|2021-07-22 11:55:00|7573.46|7573.46|7579.61|7579.61|7583.3|7583.3|7573.46|7573.46|0
1626955200000|2021-07-22 12:00:00|7578.24|7578.24|7557.29|7557.29|7578.24|7578.24|7557.29|7557.29|0
1626955500000|2021-07-22 12:05:00|7557.03|7557.03|7554.91|7554.91|7557.16|7557.16|7552.56|7552.56|0
1626955800000|2021-07-22 12:10:00|7551.55|7551.55|7553.43|7553.43|7553.56|7553.56|7550.82|7550.82|0
1626956100000|2021-07-22 12:15:00|7552.06|7552.06|7554.65|7554.65|7556.02|7556.02|7550.82|7550.82|0
1626956400000|2021-07-22 12:20:00|7554.24|7554.24|7554.45|7554.45|7555.3|7555.3|7551.41|7551.41|0
1626956700000|2021-07-22 12:25:00|7554.59|7554.59|7550.93|7550.93|7557.01|7557.01|7550.93|7550.93|0
1626957000000|2021-07-22 12:30:00|7550.79|7550.79|7545.51|7545.51|7551.94|7551.94|7543.11|7543.11|0
1626957300000|2021-07-22 12:35:00|7545.1|7545.1|7536.96|7536.96|7550.11|7550.11|7536.83|7536.83|0
1626957600000|2021-07-22 12:40:00|7535.59|7535.59|7544.16|7544.16|7544.16|7544.16|7532.85|7532.85|0
1626957900000|2021-07-22 12:45:00|7542.79|7542.79|7538.38|7538.38|7542.79|7542.79|7533.65|7533.65|0
1626958200000|2021-07-22 12:50:00|7538.25|7538.25|7522.8|7522.8|7538.25|7538.25|7521.32|7521.32|0
1626958500000|2021-07-22 12:55:00|7522.67|7522.67|7528.33|7528.33|7528.55|7528.55|7521.17|7521.17|0
1626958800000|2021-07-22 13:00:00|7527.51|7527.51|7522.26|7522.26|7527.51|7527.51|7519.13|7519.13|0
1626959100000|2021-07-22 13:05:00|7522.13|7522.13|7518.16|7518.16|7525.83|7525.83|7518.16|7518.16|0
1626959400000|2021-07-22 13:10:00|7516.79|7516.79|7525.21|7525.21|7527.83|7527.83|7516.4|7516.4|0
1626959700000|2021-07-22 13:15:00|7525.83|7525.83|7531.8|7531.8|7533.17|7533.17|7524.8|7524.8|0
1626960000000|2021-07-22 13:20:00|7532.21|7532.21|7532.41|7532.41|7539.64|7539.64|7530.01|7530.01|0
1626960300000|2021-07-22 13:25:00|7532|7532|7535.36|7535.36|7543.36|7543.36|7531.46|7531.46|0
1626960600000|2021-07-22 13:30:00|7533.99|7533.99|7521.72|7521.72|7538.91|7538.91|7521.72|7521.72|0
1626960900000|2021-07-22 13:35:00|7521.58|7521.58|7518.04|7518.04|7521.58|7521.58|7502.28|7502.28|0
1626961200000|2021-07-22 13:40:00|7518.45|7518.45|7531.22|7531.22|7533.41|7533.41|7516.73|7516.73|0
1626961500000|2021-07-22 13:45:00|7530.6|7530.6|7503.87|7503.87|7533.63|7533.63|7502.22|7502.22|0
1626961800000|2021-07-22 13:50:00|7504.69|7504.69|7511.28|7511.28|7514.17|7514.17|7501.39|7501.39|0
1626962100000|2021-07-22 13:55:00|7509.91|7509.91|7505.37|7505.37|7512.05|7512.05|7499.82|7499.82|0
1626962400000|2021-07-22 14:00:00|7505.78|7505.78|7510.42|7510.42|7511.79|7511.79|7505.78|7505.78|0
1626962700000|2021-07-22 14:05:00|7511.04|7511.04|7509.42|7509.42|7513.98|7513.98|7502.78|7502.78|0
1626963000000|2021-07-22 14:10:00|7510.82|7510.82|7516.44|7516.44|7525.52|7525.52|7510.82|7510.82|0
1626963300000|2021-07-22 14:15:00|7516.31|7516.31|7511.22|7511.22|7516.76|7516.76|7510.11|7510.11|0
1626963600000|2021-07-22 14:20:00|7510.6|7510.6|7497.96|7497.96|7511.55|7511.55|7497.96|7497.96|0
1626963900000|2021-07-22 14:25:00|7497.34|7497.34|7493.48|7493.48|7505.48|7505.48|7492|7492|0
1626964200000|2021-07-22 14:30:00|7492.86|7492.86|7501.18|7501.18|7501.31|7501.31|7492.86|7492.86|0
1626964500000|2021-07-22 14:35:00|7501.8|7501.8|7493.1|7493.1|7501.8|7501.8|7491.06|7491.06|0
1626964800000|2021-07-22 14:40:00|7493.05|7493.05|7500.62|7500.62|7506.17|7506.17|7493.05|7493.05|0
1626965100000|2021-07-22 14:45:00|7501.24|7501.24|7484.49|7484.49|7501.24|7501.24|7484.49|7484.49|0
1626965400000|2021-07-22 14:50:00|7484.62|7484.62|7480.28|7480.28|7485.37|7485.37|7479.24|7479.24|0
1626965700000|2021-07-22 14:55:00|7480.39|7480.39|7480.91|7480.91|7484.24|7484.24|7478.08|7478.08|0
1626966000000|2021-07-22 15:00:00|7480.5|7480.5|7478.01|7478.01|7482.26|7482.26|7470.63|7470.63|0
1626966300000|2021-07-22 15:05:00|7477.88|7477.88|7482.67|7482.67|7482.78|7482.78|7473.1|7473.1|0
1626966600000|2021-07-22 15:10:00|7482.26|7482.26|7483.26|7483.26|7485.54|7485.54|7481.48|7481.48|0
1626966900000|2021-07-22 15:15:00|7482.85|7482.85|7488.18|7488.18|7489.04|7489.04|7482.63|7482.63|0
1626967200000|2021-07-22 15:20:00|7486.68|7486.68|7478.14|7478.14|7486.68|7486.68|7473.77|7473.77|0
1626967500000|2021-07-22 15:25:00|7476.77|7476.77|7478.02|7478.02|7479.03|7479.03|7474.5|7474.5|0
1627024500000|2021-07-23 07:15:00|7531.72|7531.72|7516.19|7516.19|7532.39|7532.39|7512.21|7512.21|0
1627024800000|2021-07-23 07:20:00|7517.01|7517.01|7530.1|7530.1|7530.1|7530.1|7515.51|7515.51|0
1627025100000|2021-07-23 07:25:00|7530.51|7530.51|7513.5|7513.5|7533.46|7533.46|7513.5|7513.5|0
1627025400000|2021-07-23 07:30:00|7518.69|7518.69|7504.58|7504.58|7524.25|7524.25|7504.17|7504.17|0
1627025700000|2021-07-23 07:35:00|7503.21|7503.21|7502.58|7502.58|7505.19|7505.19|7496.76|7496.76|0
1627026000000|2021-07-23 07:40:00|7503.24|7503.24|7502.43|7502.43|7505.69|7505.69|7497.51|7497.51|0
1627026300000|2021-07-23 07:45:00|7501.81|7501.81|7494.04|7494.04|7501.81|7501.81|7492.65|7492.65|0
1627026600000|2021-07-23 07:50:00|7492.8|7492.8|7500.05|7500.05|7500.05|7500.05|7480.03|7480.03|0
1627026900000|2021-07-23 07:55:00|7500.67|7500.67|7493.29|7493.29|7500.67|7500.67|7493.29|7493.29|0
1627027200000|2021-07-23 08:00:00|7494.11|7494.11|7502.4|7502.4|7502.4|7502.4|7493.29|7493.29|0
1627027500000|2021-07-23 08:05:00|7503.77|7503.77|7519.04|7519.04|7519.04|7519.04|7503.77|7503.77|0
1627027800000|2021-07-23 08:10:00|7520.68|7520.68|7521.87|7521.87|7528.27|7528.27|7520.68|7520.68|0
1627028100000|2021-07-23 08:15:00|7519.13|7519.13|7521.28|7521.28|7522.18|7522.18|7516.81|7516.81|0
1627028400000|2021-07-23 08:20:00|7522.52|7522.52|7523.89|7523.89|7526.36|7526.36|7522.52|7522.52|0
1627028700000|2021-07-23 08:25:00|7523.48|7523.48|7509.86|7509.86|7523.48|7523.48|7509.86|7509.86|0
1627029000000|2021-07-23 08:30:00|7511.98|7511.98|7512.18|7512.18|7515.33|7515.33|7509.37|7509.37|0
1627029300000|2021-07-23 08:35:00|7512.59|7512.59|7524.68|7524.68|7525.09|7525.09|7512.59|7512.59|0
1627029600000|2021-07-23 08:40:00|7526.05|7526.05|7525.97|7525.97|7527.42|7527.42|7523.23|7523.23|0
1627029900000|2021-07-23 08:45:00|7526.38|7526.38|7528.45|7528.45|7528.89|7528.89|7524.48|7524.48|0
1627030200000|2021-07-23 08:50:00|7528.86|7528.86|7519.08|7519.08|7528.86|7528.86|7518.05|7518.05|0
1627030500000|2021-07-23 08:55:00|7519.7|7519.7|7507.95|7507.95|7520.11|7520.11|7507.95|7507.95|0
1627030800000|2021-07-23 09:00:00|7508.57|7508.57|7514.11|7514.11|7514.11|7514.11|7507.19|7507.19|0
1627031100000|2021-07-23 09:05:00|7513.7|7513.7|7508.97|7508.97|7513.7|7513.7|7508.76|7508.76|0
1627031400000|2021-07-23 09:10:00|7510.21|7510.21|7511.02|7511.02|7513.68|7513.68|7510.21|7510.21|0
1627031700000|2021-07-23 09:15:00|7510.4|7510.4|7517.44|7517.44|7517.85|7517.85|7510.27|7510.27|0
1627032000000|2021-07-23 09:20:00|7518.8|7518.8|7525.57|7525.57|7525.57|7525.57|7518.8|7518.8|0
1627032300000|2021-07-23 09:25:00|7526.81|7526.81|7533.44|7533.44|7533.44|7533.44|7525.42|7525.42|0
1627032600000|2021-07-23 09:30:00|7533.03|7533.03|7538.38|7538.38|7539.69|7539.69|7533.03|7533.03|0
1627032900000|2021-07-23 09:35:00|7539.2|7539.2|7528.98|7528.98|7545.07|7545.07|7528.36|7528.36|0
1627033200000|2021-07-23 09:40:00|7527.61|7527.61|7521.46|7521.46|7527.61|7527.61|7521.46|7521.46|0
1627033500000|2021-07-23 09:45:00|7521.05|7521.05|7523.87|7523.87|7523.87|7523.87|7519.27|7519.27|0
1627033800000|2021-07-23 09:50:00|7524.13|7524.13|7523.2|7523.2|7526.82|7526.82|7520.39|7520.39|0
1627034100000|2021-07-23 09:55:00|7522.79|7522.79|7527.03|7527.03|7528.4|7528.4|7518.62|7518.62|0
1627034400000|2021-07-23 10:00:00|7527.44|7527.44|7524.64|7524.64|7531|7531|7522.18|7522.18|0
1627034700000|2021-07-23 10:05:00|7523.27|7523.27|7524.8|7524.8|7525.21|7525.21|7519.71|7519.71|0
1627035000000|2021-07-23 10:10:00|7524.39|7524.39|7531.18|7531.18|7531.8|7531.8|7524.39|7524.39|0
1627035300000|2021-07-23 10:15:00|7532.55|7532.55|7537.63|7537.63|7538.45|7538.45|7532.55|7532.55|0
1627035600000|2021-07-23 10:20:00|7537.76|7537.76|7536.93|7536.93|7538.66|7538.66|7533.05|7533.05|0
1627035900000|2021-07-23 10:25:00|7537.06|7537.06|7539.03|7539.03|7542.4|7542.4|7537.06|7537.06|0
1627036200000|2021-07-23 10:30:00|7540.39|7540.39|7547.66|7547.66|7547.66|7547.66|7538.61|7538.61|0
1627036500000|2021-07-23 10:35:00|7547.25|7547.25|7545.9|7545.9|7548.62|7548.62|7545.88|7545.88|0
1627036800000|2021-07-23 10:40:00|7545.49|7545.49|7544.47|7544.47|7545.49|7545.49|7541.32|7541.32|0
1627037100000|2021-07-23 10:45:00|7543.85|7543.85|7540.86|7540.86|7543.85|7543.85|7540.24|7540.24|0
1627037400000|2021-07-23 10:50:00|7541.02|7541.02|7541.56|7541.56|7544.17|7544.17|7541.02|7541.02|0
1627037700000|2021-07-23 10:55:00|7541.69|7541.69|7548.14|7548.14|7548.14|7548.14|7541.22|7541.22|0
1627038000000|2021-07-23 11:00:00|7546.77|7546.77|7538.66|7538.66|7546.77|7546.77|7538.66|7538.66|0
1627038300000|2021-07-23 11:05:00|7538.04|7538.04|7532.47|7532.47|7538.04|7538.04|7526.07|7526.07|0
1627038600000|2021-07-23 11:10:00|7532.06|7532.06|7523.9|7523.9|7532.06|7532.06|7523.9|7523.9|0
1627038900000|2021-07-23 11:15:00|7524.3|7524.3|7526.83|7526.83|7526.83|7526.83|7520.96|7520.96|0
1627039200000|2021-07-23 11:20:00|7526.21|7526.21|7518.22|7518.22|7526.49|7526.49|7518.22|7518.22|0
1627039500000|2021-07-23 11:25:00|7518.63|7518.63|7504.9|7504.9|7518.63|7518.63|7504.9|7504.9|0
1627039800000|2021-07-23 11:30:00|7505.52|7505.52|7506.87|7506.87|7511.18|7511.18|7500.79|7500.79|0
1627040100000|2021-07-23 11:35:00|7507.28|7507.28|7510.01|7510.01|7512.89|7512.89|7506.87|7506.87|0
1627040400000|2021-07-23 11:40:00|7510.83|7510.83|7512.87|7512.87|7512.87|7512.87|7510.42|7510.42|0
1627040700000|2021-07-23 11:45:00|7512.05|7512.05|7510.67|7510.67|7512.46|7512.46|7508.16|7508.16|0
1627041000000|2021-07-23 11:50:00|7513.4|7513.4|7512.33|7512.33|7513.7|7513.7|7511.6|7511.6|0
1627041300000|2021-07-23 11:55:00|7512.2|7512.2|7510.96|7510.96|7512.61|7512.61|7509.59|7509.59|0
1627041600000|2021-07-23 12:00:00|7509.59|7509.59|7513.79|7513.79|7516.5|7516.5|7509.59|7509.59|0
1627041900000|2021-07-23 12:05:00|7513.38|7513.38|7509.79|7509.79|7513.79|7513.79|7509.79|7509.79|0
1627042200000|2021-07-23 12:10:00|7511.03|7511.03|7510.15|7510.15|7511.03|7511.03|7507.05|7507.05|0
1627042500000|2021-07-23 12:15:00|7508.78|7508.78|7513.18|7513.18|7513.18|7513.18|7508.66|7508.66|0
1627042800000|2021-07-23 12:20:00|7512.56|7512.56|7510.8|7510.8|7512.82|7512.82|7509.95|7509.95|0
1627043100000|2021-07-23 12:25:00|7512.17|7512.17|7521|7521|7521.13|7521.13|7512.17|7512.17|0
1627043400000|2021-07-23 12:30:00|7519.63|7519.63|7513.79|7513.79|7519.63|7519.63|7513.79|7513.79|0
1627043700000|2021-07-23 12:35:00|7513.92|7513.92|7507.72|7507.72|7517.97|7517.97|7507.72|7507.72|0
1627044000000|2021-07-23 12:40:00|7508.13|7508.13|7507.31|7507.31|7508.75|7508.75|7505.19|7505.19|0
1627044300000|2021-07-23 12:45:00|7507.72|7507.72|7500.24|7500.24|7507.98|7507.98|7499.91|7499.91|0
1627044600000|2021-07-23 12:50:00|7500.11|7500.11|7501.62|7501.62|7502.65|7502.65|7498.34|7498.34|0
1627044900000|2021-07-23 12:55:00|7502.24|7502.24|7502.6|7502.6|7503.89|7503.89|7502.24|7502.24|0
1627045200000|2021-07-23 13:00:00|7501.23|7501.23|7497.1|7497.1|7501.98|7501.98|7497.1|7497.1|0
1627045500000|2021-07-23 13:05:00|7498.47|7498.47|7492.56|7492.56|7499.09|7499.09|7491.94|7491.94|0
1627045800000|2021-07-23 13:10:00|7493.93|7493.93|7506.61|7506.61|7507.23|7507.23|7493.93|7493.93|0
1627046100000|2021-07-23 13:15:00|7507|7507|7508.86|7508.86|7509.39|7509.39|7507|7507|0
1627046400000|2021-07-23 13:20:00|7508.99|7508.99|7513.93|7513.93|7514.06|7514.06|7508.99|7508.99|0
1627046700000|2021-07-23 13:25:00|7512.56|7512.56|7518.16|7518.16|7520.77|7520.77|7510.64|7510.64|0
1627047000000|2021-07-23 13:30:00|7517.75|7517.75|7529.76|7529.76|7529.76|7529.76|7512.69|7512.69|0
1627047300000|2021-07-23 13:35:00|7530.38|7530.38|7534.99|7534.99|7538.9|7538.9|7527.47|7527.47|0
1627047600000|2021-07-23 13:40:00|7534.58|7534.58|7534.48|7534.48|7534.84|7534.84|7525.73|7525.73|0
1627047900000|2021-07-23 13:45:00|7533.86|7533.86|7517.38|7517.38|7534.89|7534.89|7517.38|7517.38|0
1627048200000|2021-07-23 13:50:00|7517.32|7517.32|7492.82|7492.82|7517.32|7517.32|7489.27|7489.27|0
1627048500000|2021-07-23 13:55:00|7493.44|7493.44|7492.74|7492.74|7496.21|7496.21|7487.13|7487.13|0
1627048800000|2021-07-23 14:00:00|7494.11|7494.11|7490.14|7490.14|7494.52|7494.52|7480.38|7480.38|0
1627049100000|2021-07-23 14:05:00|7491.51|7491.51|7498.62|7498.62|7501.49|7501.49|7489.16|7489.16|0
1627049400000|2021-07-23 14:10:00|7499.03|7499.03|7487.23|7487.23|7499.03|7499.03|7482.04|7482.04|0
1627049700000|2021-07-23 14:15:00|7488.6|7488.6|7474.86|7474.86|7490.1|7490.1|7474.86|7474.86|0
1627050000000|2021-07-23 14:20:00|7474.45|7474.45|7479.12|7479.12|7483.31|7483.31|7470.68|7470.68|0
1627050300000|2021-07-23 14:25:00|7479.75|7479.75|7491.72|7491.72|7491.72|7491.72|7479.75|7479.75|0
1627050600000|2021-07-23 14:30:00|7492.13|7492.13|7492.4|7492.4|7495.13|7495.13|7488.09|7488.09|0
1627050900000|2021-07-23 14:35:00|7492.53|7492.53|7502.61|7502.61|7506.91|7506.91|7492.53|7492.53|0
1627051200000|2021-07-23 14:40:00|7503.23|7503.23|7512.04|7512.04|7516.91|7516.91|7502.82|7502.82|0
1627051500000|2021-07-23 14:45:00|7513.41|7513.41|7511.26|7511.26|7514.09|7514.09|7503.72|7503.72|0
1627051800000|2021-07-23 14:50:00|7511.31|7511.31|7511.18|7511.18|7516.01|7516.01|7511.11|7511.11|0
1627052100000|2021-07-23 14:55:00|7509.68|7509.68|7507.17|7507.17|7509.83|7509.83|7506.76|7506.76|0
1627052400000|2021-07-23 15:00:00|7508.54|7508.54|7513.03|7513.03|7514.94|7514.94|7508.54|7508.54|0
1627052700000|2021-07-23 15:05:00|7514.4|7514.4|7512.88|7512.88|7516.31|7516.31|7511.92|7511.92|0
1627053000000|2021-07-23 15:10:00|7512.26|7512.26|7507.4|7507.4|7512.26|7512.26|7503.08|7503.08|0
1627053300000|2021-07-23 15:15:00|7503.29|7503.29|7505.75|7505.75|7510.54|7510.54|7502.54|7502.54|0
1627053600000|2021-07-23 15:20:00|7506.16|7506.16|7501.64|7501.64|7506.98|7506.98|7499.72|7499.72|0
1627053900000|2021-07-23 15:25:00|7502.05|7502.05|7516.76|7516.76|7516.89|7516.89|7500.81|7500.81|0
1627283700000|2021-07-26 07:15:00|7440.12|7440.12|7423.07|7423.07|7442.72|7442.72|7423.07|7423.07|0
1627284000000|2021-07-26 07:20:00|7422.04|7422.04|7404.86|7404.86|7422.04|7422.04|7404.86|7404.86|0
1627284300000|2021-07-26 07:25:00|7404.04|7404.04|7398.4|7398.4|7404.04|7404.04|7391.55|7391.55|0
1627284600000|2021-07-26 07:30:00|7399.02|7399.02|7397.95|7397.95|7401.75|7401.75|7392.32|7392.32|0
1627284900000|2021-07-26 07:35:00|7398.08|7398.08|7383.75|7383.75|7399.86|7399.86|7378.74|7378.74|0
1627285200000|2021-07-26 07:40:00|7384.16|7384.16|7383.25|7383.25|7384.16|7384.16|7373.94|7373.94|0
1627285500000|2021-07-26 07:45:00|7380.52|7380.52|7388.4|7388.4|7397.88|7397.88|7378.53|7378.53|0
1627285800000|2021-07-26 07:50:00|7391.13|7391.13|7394.07|7394.07|7395.85|7395.85|7387.52|7387.52|0
1627286100000|2021-07-26 07:55:00|7393.45|7393.45|7406.03|7406.03|7406.03|7406.03|7393.45|7393.45|0
1627286400000|2021-07-26 08:00:00|7404.66|7404.66|7384.89|7384.89|7404.66|7404.66|7383.65|7383.65|0
1627286700000|2021-07-26 08:05:00|7383.65|7383.65|7388.36|7388.36|7388.36|7388.36|7378.87|7378.87|0
1627287000000|2021-07-26 08:10:00|7387.74|7387.74|7396.7|7396.7|7398.06|7398.06|7385.61|7385.61|0
1627287300000|2021-07-26 08:15:00|7396.96|7396.96|7411.06|7411.06|7415.16|7415.16|7396.96|7396.96|0
1627287600000|2021-07-26 08:20:00|7409.69|7409.69|7408.06|7408.06|7410.93|7410.93|7404.95|7404.95|0
1627287900000|2021-07-26 08:25:00|7410.8|7410.8|7408.92|7408.92|7410.8|7410.8|7400.94|7400.94|0
1627288200000|2021-07-26 08:30:00|7409.33|7409.33|7426.61|7426.61|7426.61|7426.61|7409.33|7409.33|0
1627288500000|2021-07-26 08:35:00|7428.39|7428.39|7428.6|7428.6|7431.47|7431.47|7425.38|7425.38|0
1627288800000|2021-07-26 08:40:00|7429.97|7429.97|7431.15|7431.15|7432.52|7432.52|7427.31|7427.31|0
1627289100000|2021-07-26 08:45:00|7431.02|7431.02|7422.42|7422.42|7432.52|7432.52|7422.42|7422.42|0
1627289400000|2021-07-26 08:50:00|7422.01|7422.01|7416.97|7416.97|7422.01|7422.01|7416.97|7416.97|0
1627289700000|2021-07-26 08:55:00|7415.73|7415.73|7417.79|7417.79|7418.75|7418.75|7412.92|7412.92|0
1627290000000|2021-07-26 09:00:00|7420.53|7420.53|7424.27|7424.27|7425.64|7425.64|7419.16|7419.16|0
1627290300000|2021-07-26 09:05:00|7427.01|7427.01|7431.69|7431.69|7434.66|7434.66|7423.4|7423.4|0
1627290600000|2021-07-26 09:10:00|7432.31|7432.31|7436.15|7436.15|7441|7441|7432.31|7432.31|0
1627290900000|2021-07-26 09:15:00|7436.77|7436.77|7428.77|7428.77|7437.45|7437.45|7428.15|7428.15|0
1627291200000|2021-07-26 09:20:00|7430.14|7430.14|7434.45|7434.45|7435.01|7435.01|7427.89|7427.89|0
1627291500000|2021-07-26 09:25:00|7435.82|7435.82|7437.24|7437.24|7438.61|7438.61|7434.45|7434.45|0
1627291800000|2021-07-26 09:30:00|7437.37|7437.37|7444.07|7444.07|7445.58|7445.58|7434.76|7434.76|0
1627292100000|2021-07-26 09:35:00|7443.66|7443.66|7444.29|7444.29|7446.21|7446.21|7437.03|7437.03|0
1627292400000|2021-07-26 09:40:00|7444.4|7444.4|7448.67|7448.67|7453.53|7453.53|7444.4|7444.4|0
1627292700000|2021-07-26 09:45:00|7450.04|7450.04|7462.34|7462.34|7462.34|7462.34|7447.92|7447.92|0
1627293000000|2021-07-26 09:50:00|7462.47|7462.47|7456.32|7456.32|7465.48|7465.48|7455.62|7455.62|0
1627293300000|2021-07-26 09:55:00|7458.51|7458.51|7457.09|7457.09|7462.28|7462.28|7453.73|7453.73|0
1627293600000|2021-07-26 10:00:00|7456.46|7456.46|7466.81|7466.81|7469.14|7469.14|7453.11|7453.11|0
1627293900000|2021-07-26 10:05:00|7468.18|7468.18|7471.59|7471.59|7474.17|7474.17|7468.18|7468.18|0
1627294200000|2021-07-26 10:10:00|7471.65|7471.65|7467.11|7467.11|7471.7|7471.7|7462.59|7462.59|0
1627294500000|2021-07-26 10:15:00|7465.74|7465.74|7461.77|7461.77|7465.95|7465.95|7461.77|7461.77|0
1627294800000|2021-07-26 10:20:00|7463.14|7463.14|7470.18|7470.18|7470.18|7470.18|7463.14|7463.14|0
1627295100000|2021-07-26 10:25:00|7470.8|7470.8|7472.85|7472.85|7474.09|7474.09|7468.96|7468.96|0
1627295400000|2021-07-26 10:30:00|7473.81|7473.81|7475.46|7475.46|7476.95|7476.95|7473.81|7473.81|0
1627295700000|2021-07-26 10:35:00|7474.84|7474.84|7474.33|7474.33|7479.95|7479.95|7472.21|7472.21|0
1627296000000|2021-07-26 10:40:00|7472.96|7472.96|7466.82|7466.82|7473.58|7473.58|7466.82|7466.82|0
1627296300000|2021-07-26 10:45:00|7467.44|7467.44|7480.9|7480.9|7480.9|7480.9|7467.44|7467.44|0
1627296600000|2021-07-26 10:50:00|7483.64|7483.64|7477.39|7477.39|7486.22|7486.22|7477.14|7477.14|0
1627296900000|2021-07-26 10:55:00|7476.15|7476.15|7471.23|7471.23|7476.15|7476.15|7468.82|7468.82|0
1627297200000|2021-07-26 11:00:00|7469.86|7469.86|7471.93|7471.93|7473.97|7473.97|7469.45|7469.45|0
1627297500000|2021-07-26 11:05:00|7473.3|7473.3|7476.39|7476.39|7479.41|7479.41|7473.3|7473.3|0
1627297800000|2021-07-26 11:10:00|7475.02|7475.02|7471.68|7471.68|7475.02|7475.02|7469.9|7469.9|0
1627298100000|2021-07-26 11:15:00|7473.05|7473.05|7467.48|7467.48|7473.72|7473.72|7467.48|7467.48|0
1627298400000|2021-07-26 11:20:00|7467.89|7467.89|7471.21|7471.21|7471.21|7471.21|7466.23|7466.23|0
1627298700000|2021-07-26 11:25:00|7471.83|7471.83|7479.35|7479.35|7480.72|7480.72|7471.83|7471.83|0
1627299000000|2021-07-26 11:30:00|7480.17|7480.17|7483.17|7483.17|7483.17|7483.17|7479.76|7479.76|0
1627299300000|2021-07-26 11:35:00|7484.95|7484.95|7494.91|7494.91|7494.91|7494.91|7484.95|7484.95|0
1627299600000|2021-07-26 11:40:00|7491.64|7491.64|7491.29|7491.29|7498.96|7498.96|7489.31|7489.31|0
1627299900000|2021-07-26 11:45:00|7490.88|7490.88|7494.1|7494.1|7495.46|7495.46|7488.22|7488.22|0
1627300200000|2021-07-26 11:50:00|7494.51|7494.51|7494.47|7494.47|7497.74|7497.74|7493.1|7493.1|0
1627300500000|2021-07-26 11:55:00|7493.02|7493.02|7500.43|7500.43|7500.43|7500.43|7491.66|7491.66|0
1627300800000|2021-07-26 12:00:00|7499.06|7499.06|7515.64|7515.64|7515.64|7515.64|7498.65|7498.65|0
1627301100000|2021-07-26 12:05:00|7515.23|7515.23|7512.7|7512.7|7519|7519|7512.7|7512.7|0
1627301400000|2021-07-26 12:10:00|7514.07|7514.07|7512.36|7512.36|7518.04|7518.04|7511.69|7511.69|0
1627301700000|2021-07-26 12:15:00|7510.99|7510.99|7528|7528|7530.12|7530.12|7510.83|7510.83|0
1627302000000|2021-07-26 12:20:00|7528.41|7528.41|7524.63|7524.63|7531.28|7531.28|7524.42|7524.42|0
1627302300000|2021-07-26 12:25:00|7523.26|7523.26|7518.48|7518.48|7524.63|7524.63|7518.48|7518.48|0
1627302600000|2021-07-26 12:30:00|7518.43|7518.43|7509.44|7509.44|7518.43|7518.43|7509.44|7509.44|0
1627302900000|2021-07-26 12:35:00|7509.18|7509.18|7526.4|7526.4|7526.4|7526.4|7509.12|7509.12|0
1627303200000|2021-07-26 12:40:00|7525.78|7525.78|7516.54|7516.54|7525.78|7525.78|7516.54|7516.54|0
1627303500000|2021-07-26 12:45:00|7517.91|7517.91|7509.29|7509.29|7519.28|7519.28|7508.88|7508.88|0
1627303800000|2021-07-26 12:50:00|7507.92|7507.92|7502.78|7502.78|7507.92|7507.92|7502.78|7502.78|0
1627304100000|2021-07-26 12:55:00|7500.92|7500.92|7497.32|7497.32|7502.29|7502.29|7497.32|7497.32|0
1627304400000|2021-07-26 13:00:00|7495.41|7495.41|7501.59|7501.59|7501.59|7501.59|7491.96|7491.96|0
1627304700000|2021-07-26 13:05:00|7500.22|7500.22|7509.11|7509.11|7509.11|7509.11|7499.58|7499.58|0
1627305000000|2021-07-26 13:10:00|7507.74|7507.74|7504.19|7504.19|7508.15|7508.15|7501.08|7501.08|0
1627305300000|2021-07-26 13:15:00|7502.82|7502.82|7511.96|7511.96|7511.96|7511.96|7502.77|7502.77|0
1627305600000|2021-07-26 13:20:00|7510.72|7510.72|7511.47|7511.47|7514.83|7514.83|7510.59|7510.59|0
1627305900000|2021-07-26 13:25:00|7511.6|7511.6|7518.03|7518.03|7518.03|7518.03|7511.6|7511.6|0
1627306200000|2021-07-26 13:30:00|7518.16|7518.16|7539.56|7539.56|7543.15|7543.15|7517.8|7517.8|0
1627306500000|2021-07-26 13:35:00|7539.15|7539.15|7537.39|7537.39|7543.12|7543.12|7529.14|7529.14|0
1627306800000|2021-07-26 13:40:00|7536.02|7536.02|7521.62|7521.62|7536.02|7536.02|7519.2|7519.2|0
1627307100000|2021-07-26 13:45:00|7520.25|7520.25|7523.64|7523.64|7530.45|7530.45|7520.12|7520.12|0
1627307400000|2021-07-26 13:50:00|7523.51|7523.51|7535.59|7535.59|7536.96|7536.96|7522.09|7522.09|0
1627307700000|2021-07-26 13:55:00|7536.96|7536.96|7544.06|7544.06|7544.06|7544.06|7535.59|7535.59|0
1627308000000|2021-07-26 14:00:00|7544.88|7544.88|7565.16|7565.16|7565.16|7565.16|7544.88|7544.88|0
1627308300000|2021-07-26 14:05:00|7565.03|7565.03|7570.82|7570.82|7575.33|7575.33|7564.9|7564.9|0
1627308600000|2021-07-26 14:10:00|7571.44|7571.44|7553.88|7553.88|7572.26|7572.26|7553.88|7553.88|0
1627308900000|2021-07-26 14:15:00|7553.78|7553.78|7550.77|7550.77|7556.02|7556.02|7549.33|7549.33|0
1627309200000|2021-07-26 14:20:00|7551.18|7551.18|7543.65|7543.65|7552.42|7552.42|7541.01|7541.01|0
1627309500000|2021-07-26 14:25:00|7542.28|7542.28|7530.42|7530.42|7542.95|7542.95|7530.42|7530.42|0
1627309800000|2021-07-26 14:30:00|7532.07|7532.07|7534.46|7534.46|7534.46|7534.46|7524.95|7524.95|0
1627310100000|2021-07-26 14:35:00|7533.43|7533.43|7525.69|7525.69|7533.43|7533.43|7525.36|7525.36|0
1627310400000|2021-07-26 14:40:00|7524.32|7524.32|7520.52|7520.52|7534.5|7534.5|7520.52|7520.52|0
1627310700000|2021-07-26 14:45:00|7519.9|7519.9|7529.01|7529.01|7529.92|7529.92|7517.91|7517.91|0
1627311000000|2021-07-26 14:50:00|7528.6|7528.6|7526.74|7526.74|7530.1|7530.1|7523.05|7523.05|0
1627311300000|2021-07-26 14:55:00|7526.33|7526.33|7527.49|7527.49|7529.4|7529.4|7524.55|7524.55|0
1627311600000|2021-07-26 15:00:00|7527.36|7527.36|7532.58|7532.58|7532.71|7532.71|7524.76|7524.76|0
1627311900000|2021-07-26 15:05:00|7533.95|7533.95|7539.95|7539.95|7545.79|7545.79|7532.53|7532.53|0
1627312200000|2021-07-26 15:10:00|7539.54|7539.54|7535.24|7535.24|7541.31|7541.31|7535.24|7535.24|0
1627312500000|2021-07-26 15:15:00|7535.5|7535.5|7534.62|7534.62|7539.89|7539.89|7534.62|7534.62|0
1627312800000|2021-07-26 15:20:00|7534.68|7534.68|7535.02|7535.02|7538.89|7538.89|7534.68|7534.68|0
1627313100000|2021-07-26 15:25:00|7534.61|7534.61|7552.74|7552.74|7552.74|7552.74|7534.61|7534.61|0
1627370100000|2021-07-27 07:15:00|7427.88|7427.88|7404.18|7404.18|7428.7|7428.7|7400.75|7400.75|0
1627370400000|2021-07-27 07:20:00|7403.77|7403.77|7393.61|7393.61|7404.53|7404.53|7385.32|7385.32|0
1627370700000|2021-07-27 07:25:00|7392.24|7392.24|7379.35|7379.35|7393.28|7393.28|7372.92|7372.92|0
1627371000000|2021-07-27 07:30:00|7378.73|7378.73|7377.59|7377.59|7378.73|7378.73|7365.03|7365.03|0
1627371300000|2021-07-27 07:35:00|7377.46|7377.46|7365.06|7365.06|7379.03|7379.03|7363.41|7363.41|0
1627371600000|2021-07-27 07:40:00|7367.79|7367.79|7383.33|7383.33|7384.88|7384.88|7360.75|7360.75|0
1627371900000|2021-07-27 07:45:00|7382.92|7382.92|7383.28|7383.28|7390.26|7390.26|7379.08|7379.08|0
1627372200000|2021-07-27 07:50:00|7381.22|7381.22|7383.2|7383.2|7383.54|7383.54|7369.09|7369.09|0
1627372500000|2021-07-27 07:55:00|7387.7|7387.7|7399.48|7399.48|7403.45|7403.45|7383.8|7383.8|0
1627372800000|2021-07-27 08:00:00|7398.11|7398.11|7396.57|7396.57|7398.11|7398.11|7389.19|7389.19|0
1627373100000|2021-07-27 08:05:00|7396.98|7396.98|7406.16|7406.16|7407.69|7407.69|7395.41|7395.41|0
1627373400000|2021-07-27 08:10:00|7407.39|7407.39|7397.18|7397.18|7408.82|7408.82|7397.18|7397.18|0
1627373700000|2021-07-27 08:15:00|7395.82|7395.82|7379.18|7379.18|7396.56|7396.56|7379.18|7379.18|0
1627374000000|2021-07-27 08:20:00|7379.59|7379.59|7381.23|7381.23|7381.37|7381.37|7372.33|7372.33|0
1627374300000|2021-07-27 08:25:00|7382.06|7382.06|7385.54|7385.54|7387.25|7387.25|7380.2|7380.2|0
1627374600000|2021-07-27 08:30:00|7386.36|7386.36|7402.62|7402.62|7402.62|7402.62|7386.36|7386.36|0
1627374900000|2021-07-27 08:35:00|7402.49|7402.49|7406.69|7406.69|7407.1|7407.1|7401.25|7401.25|0
1627375200000|2021-07-27 08:40:00|7406.95|7406.95|7423.59|7423.59|7424.21|7424.21|7405.79|7405.79|0
1627375500000|2021-07-27 08:45:00|7422.97|7422.97|7424.97|7424.97|7428.12|7428.12|7416.89|7416.89|0
1627375800000|2021-07-27 08:50:00|7426.62|7426.62|7422.52|7422.52|7427.99|7427.99|7419.78|7419.78|0
1627376100000|2021-07-27 08:55:00|7423.89|7423.89|7418.96|7418.96|7426.83|7426.83|7417.59|7417.59|0
1627376400000|2021-07-27 09:00:00|7418.55|7418.55|7410.23|7410.23|7419.24|7419.24|7408.62|7408.62|0
1627376700000|2021-07-27 09:05:00|7410.64|7410.64|7411.31|7411.31|7415.01|7415.01|7409.94|7409.94|0
1627377000000|2021-07-27 09:10:00|7411.44|7411.44|7394.79|7394.79|7412.26|7412.26|7394.79|7394.79|0
1627377300000|2021-07-27 09:15:00|7394.38|7394.38|7401.44|7401.44|7401.44|7401.44|7390.44|7390.44|0
1627377600000|2021-07-27 09:20:00|7401.31|7401.31|7407.28|7407.28|7408.8|7408.8|7400.9|7400.9|0
1627377900000|2021-07-27 09:25:00|7406.66|7406.66|7406.59|7406.59|7407.96|7407.96|7402.97|7402.97|0
1627378200000|2021-07-27 09:30:00|7406.18|7406.18|7405.84|7405.84|7406.18|7406.18|7403.1|7403.1|0
1627378500000|2021-07-27 09:35:00|7407.2|7407.2|7429.37|7429.37|7429.37|7429.37|7407.2|7407.2|0
1627378800000|2021-07-27 09:40:00|7428|7428|7423.09|7423.09|7428|7428|7423.09|7423.09|0
1627379100000|2021-07-27 09:45:00|7423.71|7423.71|7431.66|7431.66|7431.66|7431.66|7420.28|7420.28|0
1627379400000|2021-07-27 09:50:00|7431.25|7431.25|7432.56|7432.56|7442.87|7442.87|7431.25|7431.25|0
1627379700000|2021-07-27 09:55:00|7432.43|7432.43|7426.75|7426.75|7433.5|7433.5|7426.13|7426.13|0
1627380000000|2021-07-27 10:00:00|7427.16|7427.16|7430.31|7430.31|7430.31|7430.31|7424.22|7424.22|0
1627380300000|2021-07-27 10:05:00|7430.93|7430.93|7429.49|7429.49|7435.65|7435.65|7426.2|7426.2|0
1627380600000|2021-07-27 10:10:00|7428.12|7428.12|7421.61|7421.61|7431.26|7431.26|7421.61|7421.61|0
1627380900000|2021-07-27 10:15:00|7421.66|7421.66|7417.91|7417.91|7423.04|7423.04|7417.29|7417.29|0
1627381200000|2021-07-27 10:20:00|7417.29|7417.29|7417.78|7417.78|7425.1|7425.1|7413.88|7413.88|0
1627381500000|2021-07-27 10:25:00|7418.6|7418.6|7414.21|7414.21|7419.22|7419.22|7414.21|7414.21|0
1627381800000|2021-07-27 10:30:00|7415.58|7415.58|7418.52|7418.52|7418.52|7418.52|7414.21|7414.21|0
1627382100000|2021-07-27 10:35:00|7419.89|7419.89|7414.63|7414.63|7420.3|7420.3|7414.63|7414.63|0
1627382400000|2021-07-27 10:40:00|7414.58|7414.58|7407|7407|7414.93|7414.93|7406.95|7406.95|0
1627382700000|2021-07-27 10:45:00|7407.62|7407.62|7418.31|7418.31|7418.31|7418.31|7406.97|7406.97|0
1627383000000|2021-07-27 10:50:00|7421.05|7421.05|7427.48|7427.48|7427.48|7427.48|7420.92|7420.92|0
1627383300000|2021-07-27 10:55:00|7427.22|7427.22|7437.92|7437.92|7437.92|7437.92|7426.81|7426.81|0
1627383600000|2021-07-27 11:00:00|7438.05|7438.05|7433.67|7433.67|7438.67|7438.67|7433.67|7433.67|0
1627383900000|2021-07-27 11:05:00|7435.04|7435.04|7436.22|7436.22|7436.22|7436.22|7433.54|7433.54|0
1627384200000|2021-07-27 11:10:00|7436.09|7436.09|7426.99|7426.99|7436.09|7436.09|7426.99|7426.99|0
1627384500000|2021-07-27 11:15:00|7425.36|7425.36|7427.55|7427.55|7427.55|7427.55|7425.36|7425.36|0
1627384800000|2021-07-27 11:20:00|7427.96|7427.96|7419|7419|7427.96|7427.96|7419|7419|0
1627385100000|2021-07-27 11:25:00|7418.94|7418.94|7416.49|7416.49|7418.94|7418.94|7416.49|7416.49|0
1627385400000|2021-07-27 11:30:00|7416.9|7416.9|7421.65|7421.65|7422.51|7422.51|7416.9|7416.9|0
1627385700000|2021-07-27 11:35:00|7421.03|7421.03|7431.12|7431.12|7431.12|7431.12|7421.03|7421.03|0
1627386000000|2021-07-27 11:40:00|7431.74|7431.74|7418.61|7418.61|7432|7432|7417.79|7417.79|0
1627386300000|2021-07-27 11:45:00|7418.48|7418.48|7411.64|7411.64|7418.48|7418.48|7410.07|7410.07|0
1627386600000|2021-07-27 11:50:00|7411.77|7411.77|7403.77|7403.77|7411.9|7411.9|7402.76|7402.76|0
1627386900000|2021-07-27 11:55:00|7403.91|7403.91|7406.05|7406.05|7406.18|7406.18|7401.36|7401.36|0
1627387200000|2021-07-27 12:00:00|7406.18|7406.18|7402.57|7402.57|7406.31|7406.31|7399.05|7399.05|0
1627387500000|2021-07-27 12:05:00|7402.16|7402.16|7391.52|7391.52|7402.16|7402.16|7391.52|7391.52|0
1627387800000|2021-07-27 12:10:00|7391.11|7391.11|7386.4|7386.4|7391.11|7391.11|7386.17|7386.17|0
1627388100000|2021-07-27 12:15:00|7385.99|7385.99|7381.52|7381.52|7385.99|7385.99|7380.76|7380.76|0
1627388400000|2021-07-27 12:20:00|7381.11|7381.11|7378.24|7378.24|7381.11|7381.11|7376.87|7376.87|0
1627388700000|2021-07-27 12:25:00|7378.86|7378.86|7376.54|7376.54|7379.52|7379.52|7373.13|7373.13|0
1627389000000|2021-07-27 12:30:00|7375.17|7375.17|7371.18|7371.18|7375.17|7375.17|7367.56|7367.56|0
1627389300000|2021-07-27 12:35:00|7368.78|7368.78|7369.88|7369.88|7369.88|7369.88|7363.46|7363.46|0
1627389600000|2021-07-27 12:40:00|7370.5|7370.5|7372.66|7372.66|7378.95|7378.95|7370.5|7370.5|0
1627389900000|2021-07-27 12:45:00|7371.29|7371.29|7377.46|7377.46|7379.45|7379.45|7370.88|7370.88|0
1627390200000|2021-07-27 12:50:00|7377.05|7377.05|7388.61|7388.61|7388.61|7388.61|7377.05|7377.05|0
1627390500000|2021-07-27 12:55:00|7388.2|7388.2|7389.2|7389.2|7392.3|7392.3|7387.99|7387.99|0
1627390800000|2021-07-27 13:00:00|7389.07|7389.07|7389.31|7389.31|7393.7|7393.7|7385.49|7385.49|0
1627391100000|2021-07-27 13:05:00|7388.36|7388.36|7389.79|7389.79|7393.21|7393.21|7386.99|7386.99|0
1627391400000|2021-07-27 13:10:00|7389.92|7389.92|7375|7375|7395.4|7395.4|7375|7375|0
1627391700000|2021-07-27 13:15:00|7375.41|7375.41|7378.51|7378.51|7380.7|7380.7|7375.28|7375.28|0
1627392000000|2021-07-27 13:20:00|7378.64|7378.64|7381.43|7381.43|7386.7|7386.7|7378.64|7378.64|0
1627392300000|2021-07-27 13:25:00|7380.81|7380.81|7380.25|7380.25|7384.56|7384.56|7378.88|7378.88|0
1627392600000|2021-07-27 13:30:00|7379.63|7379.63|7383.88|7383.88|7384.71|7384.71|7361.63|7361.63|0
1627392900000|2021-07-27 13:35:00|7384.55|7384.55|7380.4|7380.4|7391.46|7391.46|7372.34|7372.34|0
1627393200000|2021-07-27 13:40:00|7381.02|7381.02|7371.87|7371.87|7390.39|7390.39|7370.5|7370.5|0
1627393500000|2021-07-27 13:45:00|7373.23|7373.23|7388.63|7388.63|7392.73|7392.73|7372.82|7372.82|0
1627393800000|2021-07-27 13:50:00|7390|7390|7382.2|7382.2|7393.84|7393.84|7379.2|7379.2|0
1627394100000|2021-07-27 13:55:00|7382.82|7382.82|7375.41|7375.41|7386.26|7386.26|7372.67|7372.67|0
1627394400000|2021-07-27 14:00:00|7375.54|7375.54|7374.48|7374.48|7388.24|7388.24|7374.48|7374.48|0
1627394700000|2021-07-27 14:05:00|7374.89|7374.89|7384.63|7384.63|7385.92|7385.92|7374.89|7374.89|0
1627395000000|2021-07-27 14:10:00|7381.89|7381.89|7380.77|7380.77|7386.38|7386.38|7374.42|7374.42|0
1627395300000|2021-07-27 14:15:00|7380.94|7380.94|7382.81|7382.81|7385.6|7385.6|7378.89|7378.89|0
1627395600000|2021-07-27 14:20:00|7383.43|7383.43|7401.36|7401.36|7401.36|7401.36|7383.43|7383.43|0
1627395900000|2021-07-27 14:25:00|7401.98|7401.98|7407.52|7407.52|7408.14|7408.14|7397.26|7397.26|0
1627396200000|2021-07-27 14:30:00|7407.39|7407.39|7403.85|7403.85|7407.39|7407.39|7401.66|7401.66|0
1627396500000|2021-07-27 14:35:00|7404.47|7404.47|7406.7|7406.7|7409.92|7409.92|7403.49|7403.49|0
1627396800000|2021-07-27 14:40:00|7406.29|7406.29|7405.48|7405.48|7415.66|7415.66|7405.48|7405.48|0
1627397100000|2021-07-27 14:45:00|7405.07|7405.07|7403.45|7403.45|7407.96|7407.96|7400.66|7400.66|0
1627397400000|2021-07-27 14:50:00|7404.82|7404.82|7409.39|7409.39|7410.24|7410.24|7401.48|7401.48|0
1627397700000|2021-07-27 14:55:00|7409.33|7409.33|7415.39|7415.39|7418.88|7418.88|7409.33|7409.33|0
1627398000000|2021-07-27 15:00:00|7414.03|7414.03|7416.79|7416.79|7417.62|7417.62|7413|7413|0
1627398300000|2021-07-27 15:05:00|7415.42|7415.42|7413.05|7413.05|7415.63|7415.63|7412.77|7412.77|0
1627398600000|2021-07-27 15:10:00|7411.68|7411.68|7419.25|7419.25|7420.97|7420.97|7411.68|7411.68|0
1627398900000|2021-07-27 15:15:00|7419.3|7419.3|7416.84|7416.84|7422.99|7422.99|7416.84|7416.84|0
1627399200000|2021-07-27 15:20:00|7415.81|7415.81|7414.62|7414.62|7419.5|7419.5|7413.12|7413.12|0
1627399500000|2021-07-27 15:25:00|7414.75|7414.75|7409.03|7409.03|7416.08|7416.08|7405.24|7405.24|0
1627456500000|2021-07-28 07:15:00|7462.53|7462.53|7449.36|7449.36|7470.2|7470.2|7448.16|7448.16|0
1627456800000|2021-07-28 07:20:00|7448.74|7448.74|7470.47|7470.47|7475.06|7475.06|7446.48|7446.48|0
1627457100000|2021-07-28 07:25:00|7470.37|7470.37|7460.02|7460.02|7471.53|7471.53|7460.02|7460.02|0
1627457400000|2021-07-28 07:30:00|7460.64|7460.64|7457.54|7457.54|7463.12|7463.12|7453.06|7453.06|0
1627457700000|2021-07-28 07:35:00|7457.67|7457.67|7451.18|7451.18|7459.12|7459.12|7451.18|7451.18|0
1627458000000|2021-07-28 07:40:00|7452.42|7452.42|7453.42|7453.42|7455.77|7455.77|7448.24|7448.24|0
1627458300000|2021-07-28 07:45:00|7455.91|7455.91|7443.14|7443.14|7462.75|7462.75|7442.45|7442.45|0
1627458600000|2021-07-28 07:50:00|7444.38|7444.38|7454.4|7454.4|7454.4|7454.4|7443.76|7443.76|0
1627458900000|2021-07-28 07:55:00|7455.77|7455.77|7468.81|7468.81|7468.81|7468.81|7454.95|7454.95|0
1627459200000|2021-07-28 08:00:00|7468.4|7468.4|7467.44|7467.44|7468.81|7468.81|7462.32|7462.32|0
1627459500000|2021-07-28 08:05:00|7467.03|7467.03|7472.31|7472.31|7478.89|7478.89|7467.03|7467.03|0
1627459800000|2021-07-28 08:10:00|7473.13|7473.13|7463.96|7463.96|7480.05|7480.05|7461.77|7461.77|0
1627460100000|2021-07-28 08:15:00|7463.55|7463.55|7455.04|7455.04|7463.55|7463.55|7452.19|7452.19|0
1627460400000|2021-07-28 08:20:00|7454.63|7454.63|7457.59|7457.59|7463.25|7463.25|7453.2|7453.2|0
1627460700000|2021-07-28 08:25:00|7455.73|7455.73|7472.74|7472.74|7472.74|7472.74|7455.45|7455.45|0
1627461000000|2021-07-28 08:30:00|7472.33|7472.33|7472.4|7472.4|7476.92|7476.92|7469.11|7469.11|0
1627461300000|2021-07-28 08:35:00|7473.02|7473.02|7481.97|7481.97|7483.26|7483.26|7473.02|7473.02|0
1627461600000|2021-07-28 08:40:00|7484.71|7484.71|7478.71|7478.71|7485.12|7485.12|7477.21|7477.21|0
1627461900000|2021-07-28 08:45:00|7479.12|7479.12|7473.23|7473.23|7480.28|7480.28|7473.23|7473.23|0
1627462200000|2021-07-28 08:50:00|7472.61|7472.61|7461.39|7461.39|7472.61|7472.61|7460.57|7460.57|0
1627462500000|2021-07-28 08:55:00|7462.76|7462.76|7469.47|7469.47|7469.96|7469.96|7462.76|7462.76|0
1627462800000|2021-07-28 09:00:00|7472.21|7472.21|7464.55|7464.55|7472.83|7472.83|7464.55|7464.55|0
1627463100000|2021-07-28 09:05:00|7465.17|7465.17|7464.45|7464.45|7466.67|7466.67|7461.41|7461.41|0
1627463400000|2021-07-28 09:10:00|7465.82|7465.82|7458.1|7458.1|7465.82|7465.82|7456.83|7456.83|0
1627463700000|2021-07-28 09:15:00|7458.51|7458.51|7473|7473|7473|7473|7458.51|7458.51|0
1627464000000|2021-07-28 09:20:00|7472.38|7472.38|7475.37|7475.37|7477.22|7477.22|7469.64|7469.64|0
1627464300000|2021-07-28 09:25:00|7476.74|7476.74|7478.65|7478.65|7482.18|7482.18|7476.74|7476.74|0
1627464600000|2021-07-28 09:30:00|7478.39|7478.39|7475.37|7475.37|7480.17|7480.17|7475.37|7475.37|0
1627464900000|2021-07-28 09:35:00|7474.96|7474.96|7465.37|7465.37|7474.96|7474.96|7462.87|7462.87|0
1627465200000|2021-07-28 09:40:00|7465.99|7465.99|7476.91|7476.91|7477.53|7477.53|7465.99|7465.99|0
1627465500000|2021-07-28 09:45:00|7477.53|7477.53|7483.08|7483.08|7483.57|7483.57|7476.16|7476.16|0
1627465800000|2021-07-28 09:50:00|7483.7|7483.7|7490.84|7490.84|7490.84|7490.84|7482.61|7482.61|0
1627466100000|2021-07-28 09:55:00|7490.57|7490.57|7486.75|7486.75|7491.94|7491.94|7486.75|7486.75|0
1627466400000|2021-07-28 10:00:00|7486.7|7486.7|7497.59|7497.59|7497.72|7497.72|7486.29|7486.29|0
1627466700000|2021-07-28 10:05:00|7498|7498|7489.97|7489.97|7498|7498|7486.57|7486.57|0
1627467000000|2021-07-28 10:10:00|7490.59|7490.59|7471.19|7471.19|7490.59|7490.59|7470.78|7470.78|0
1627467300000|2021-07-28 10:15:00|7470.78|7470.78|7487.36|7487.36|7487.36|7487.36|7462.31|7462.31|0
1627467600000|2021-07-28 10:20:00|7487.98|7487.98|7492.89|7492.89|7492.89|7492.89|7486.72|7486.72|0
1627467900000|2021-07-28 10:25:00|7493.3|7493.3|7494.74|7494.74|7496.11|7496.11|7492|7492|0
1627468200000|2021-07-28 10:30:00|7495.15|7495.15|7494.83|7494.83|7496.7|7496.7|7493.49|7493.49|0
1627468500000|2021-07-28 10:35:00|7495.45|7495.45|7492.99|7492.99|7496.82|7496.82|7491.16|7491.16|0
1627468800000|2021-07-28 10:40:00|7492.37|7492.37|7491.08|7491.08|7492.99|7492.99|7487.53|7487.53|0
1627469100000|2021-07-28 10:45:00|7489.72|7489.72|7498.29|7498.29|7498.29|7498.29|7488.69|7488.69|0
1627469400000|2021-07-28 10:50:00|7497.88|7497.88|7486.05|7486.05|7497.88|7497.88|7486.05|7486.05|0
1627469700000|2021-07-28 10:55:00|7486.46|7486.46|7489.87|7489.87|7492.09|7492.09|7486.46|7486.46|0
1627470000000|2021-07-28 11:00:00|7491.86|7491.86|7476.74|7476.74|7492.27|7492.27|7476.74|7476.74|0
1627470300000|2021-07-28 11:05:00|7478.52|7478.52|7483.35|7483.35|7483.35|7483.35|7478.52|7478.52|0
1627470600000|2021-07-28 11:10:00|7484.72|7484.72|7486.08|7486.08|7487.4|7487.4|7484.72|7484.72|0
1627470900000|2021-07-28 11:15:00|7486.71|7486.71|7477.06|7477.06|7487.12|7487.12|7476.65|7476.65|0
1627471200000|2021-07-28 11:20:00|7477.16|7477.16|7475.83|7475.83|7478.56|7478.56|7475.8|7475.8|0
1627471500000|2021-07-28 11:25:00|7476.24|7476.24|7475.48|7475.48|7476.24|7476.24|7471.1|7471.1|0
1627471800000|2021-07-28 11:30:00|7476.73|7476.73|7484.92|7484.92|7484.92|7484.92|7476.73|7476.73|0
1627472100000|2021-07-28 11:35:00|7485.03|7485.03|7487.41|7487.41|7489.67|7489.67|7485.03|7485.03|0
1627472400000|2021-07-28 11:40:00|7488.78|7488.78|7485.55|7485.55|7488.78|7488.78|7483.1|7483.1|0
1627472700000|2021-07-28 11:45:00|7485.14|7485.14|7476.88|7476.88|7485.14|7485.14|7476.88|7476.88|0
1627473000000|2021-07-28 11:50:00|7477.29|7477.29|7473.08|7473.08|7477.29|7477.29|7472.09|7472.09|0
1627473300000|2021-07-28 11:55:00|7474.45|7474.45|7482.04|7482.04|7482.39|7482.39|7474.04|7474.04|0
1627473600000|2021-07-28 12:00:00|7481.98|7481.98|7472.07|7472.07|7481.98|7481.98|7472.07|7472.07|0
1627473900000|2021-07-28 12:05:00|7472.48|7472.48|7470.36|7470.36|7475.14|7475.14|7470.36|7470.36|0
1627474200000|2021-07-28 12:10:00|7471.6|7471.6|7461.61|7461.61|7472.01|7472.01|7461.61|7461.61|0
1627474500000|2021-07-28 12:15:00|7462.02|7462.02|7466.82|7466.82|7466.82|7466.82|7462.02|7462.02|0
1627474800000|2021-07-28 12:20:00|7465.45|7465.45|7467.57|7467.57|7467.57|7467.57|7465.45|7465.45|0
1627475100000|2021-07-28 12:25:00|7468.19|7468.19|7467.38|7467.38|7468.73|7468.73|7465.8|7465.8|0
1627475400000|2021-07-28 12:30:00|7467.25|7467.25|7463.77|7463.77|7467.25|7467.25|7461.37|7461.37|0
1627475700000|2021-07-28 12:35:00|7464.03|7464.03|7463.59|7463.59|7464.03|7464.03|7461.26|7461.26|0
1627476000000|2021-07-28 12:40:00|7464.96|7464.96|7463.14|7463.14|7465.22|7465.22|7463.14|7463.14|0
1627476300000|2021-07-28 12:45:00|7460.4|7460.4|7460.16|7460.16|7461.22|7461.22|7460.16|7460.16|0
1627476600000|2021-07-28 12:50:00|7459.54|7459.54|7455.54|7455.54|7459.54|7459.54|7454.4|7454.4|0
1627476900000|2021-07-28 12:55:00|7455.6|7455.6|7456.1|7456.1|7458.74|7458.74|7455.11|7455.11|0
1627477200000|2021-07-28 13:00:00|7456.51|7456.51|7465.45|7465.45|7466.05|7466.05|7456.51|7456.51|0
1627477500000|2021-07-28 13:05:00|7466.07|7466.07|7464.87|7464.87|7466.07|7466.07|7462.28|7462.28|0
1627477800000|2021-07-28 13:10:00|7465.49|7465.49|7464.66|7464.66|7465.49|7465.49|7464.66|7464.66|0
1627478100000|2021-07-28 13:15:00|7465.07|7465.07|7460.76|7460.76|7466.44|7466.44|7457.06|7457.06|0
1627478400000|2021-07-28 13:20:00|7460.89|7460.89|7461.23|7461.23|7461.29|7461.29|7460.37|7460.37|0
1627478700000|2021-07-28 13:25:00|7461.29|7461.29|7474.37|7474.37|7474.37|7474.37|7458.76|7458.76|0
1627479000000|2021-07-28 13:30:00|7473.13|7473.13|7486|7486|7491.81|7491.81|7462.16|7462.16|0
1627479300000|2021-07-28 13:35:00|7486.41|7486.41|7485.8|7485.8|7486.41|7486.41|7473.36|7473.36|0
1627479600000|2021-07-28 13:40:00|7486.21|7486.21|7485.85|7485.85|7489.8|7489.8|7482.6|7482.6|0
1627479900000|2021-07-28 13:45:00|7484.49|7484.49|7472.04|7472.04|7484.97|7484.97|7472.04|7472.04|0
1627480200000|2021-07-28 13:50:00|7471.42|7471.42|7467.06|7467.06|7471.99|7471.99|7465.82|7465.82|0
1627480500000|2021-07-28 13:55:00|7467.47|7467.47|7471.85|7471.85|7471.85|7471.85|7467.39|7467.39|0
1627480800000|2021-07-28 14:00:00|7471.44|7471.44|7460.26|7460.26|7472.53|7472.53|7460.26|7460.26|0
1627481100000|2021-07-28 14:05:00|7460.13|7460.13|7454.44|7454.44|7462.25|7462.25|7451.67|7451.67|0
1627481400000|2021-07-28 14:10:00|7454.39|7454.39|7436.2|7436.2|7454.39|7454.39|7436.2|7436.2|0
1627481700000|2021-07-28 14:15:00|7433.47|7433.47|7432.38|7432.38|7440.16|7440.16|7432.38|7432.38|0
1627482000000|2021-07-28 14:20:00|7431.76|7431.76|7441.92|7441.92|7446.73|7446.73|7431.76|7431.76|0
1627482300000|2021-07-28 14:25:00|7442.33|7442.33|7444.78|7444.78|7446.57|7446.57|7436.84|7436.84|0
1627482600000|2021-07-28 14:30:00|7444.89|7444.89|7443.17|7443.17|7450.1|7450.1|7442.22|7442.22|0
1627482900000|2021-07-28 14:35:00|7443.58|7443.58|7451.9|7451.9|7459.97|7459.97|7442.21|7442.21|0
1627483200000|2021-07-28 14:40:00|7451.85|7451.85|7447.06|7447.06|7451.85|7451.85|7446.09|7446.09|0
1627483500000|2021-07-28 14:45:00|7446.65|7446.65|7453.93|7453.93|7456.39|7456.39|7446.65|7446.65|0
1627483800000|2021-07-28 14:50:00|7454.55|7454.55|7446.93|7446.93|7457.49|7457.49|7445.57|7445.57|0
1627484100000|2021-07-28 14:55:00|7446.31|7446.31|7441.92|7441.92|7446.45|7446.45|7440.42|7440.42|0
1627484400000|2021-07-28 15:00:00|7441.51|7441.51|7437.95|7437.95|7443.91|7443.91|7437.95|7437.95|0
1627484700000|2021-07-28 15:05:00|7438.36|7438.36|7430.54|7430.54|7438.36|7438.36|7430.54|7430.54|0
1627485000000|2021-07-28 15:10:00|7430.4|7430.4|7433.8|7433.8|7437.86|7437.86|7429.37|7429.37|0
1627485300000|2021-07-28 15:15:00|7433.91|7433.91|7431.85|7431.85|7433.95|7433.95|7430.69|7430.69|0
1627485600000|2021-07-28 15:20:00|7431.91|7431.91|7445.34|7445.34|7445.96|7445.96|7431.91|7431.91|0
1627485900000|2021-07-28 15:25:00|7444.93|7444.93|7453.05|7453.05|7456.37|7456.37|7444.52|7444.52|0
1627542900000|2021-07-29 07:15:00|7514.44|7514.44|7521.72|7521.72|7527.71|7527.71|7514.44|7514.44|0
1627543200000|2021-07-29 07:20:00|7522.34|7522.34|7543.37|7543.37|7543.51|7543.51|7522.34|7522.34|0
1627543500000|2021-07-29 07:25:00|7545.36|7545.36|7554.44|7554.44|7554.44|7554.44|7537.63|7537.63|0
1627543800000|2021-07-29 07:30:00|7551.7|7551.7|7532.61|7532.61|7551.7|7551.7|7532.61|7532.61|0
1627544100000|2021-07-29 07:35:00|7533.02|7533.02|7527.13|7527.13|7547.05|7547.05|7527.13|7527.13|0
1627544400000|2021-07-29 07:40:00|7526.72|7526.72|7531.37|7531.37|7531.43|7531.43|7520.58|7520.58|0
1627544700000|2021-07-29 07:45:00|7532.19|7532.19|7531.55|7531.55|7537.93|7537.93|7518.12|7518.12|0
1627545000000|2021-07-29 07:50:00|7531.14|7531.14|7536.91|7536.91|7536.91|7536.91|7528.87|7528.87|0
1627545300000|2021-07-29 07:55:00|7536.29|7536.29|7532.19|7532.19|7536.91|7536.91|7530.55|7530.55|0
1627545600000|2021-07-29 08:00:00|7532.82|7532.82|7538.51|7538.51|7539.12|7539.12|7532.82|7532.82|0
1627545900000|2021-07-29 08:05:00|7540.36|7540.36|7535.36|7535.36|7550.34|7550.34|7535.36|7535.36|0
1627546200000|2021-07-29 08:10:00|7533.99|7533.99|7533.23|7533.23|7538.03|7538.03|7532.46|7532.46|0
1627546500000|2021-07-29 08:15:00|7534.6|7534.6|7531.31|7531.31|7538.5|7538.5|7529.81|7529.81|0
1627546800000|2021-07-29 08:20:00|7531.93|7531.93|7526.81|7526.81|7535.62|7535.62|7526.19|7526.19|0
1627547100000|2021-07-29 08:25:00|7526.4|7526.4|7529.68|7529.68|7532.6|7532.6|7525.78|7525.78|0
1627547400000|2021-07-29 08:30:00|7530.3|7530.3|7533.86|7533.86|7534.61|7534.61|7530.3|7530.3|0
1627547700000|2021-07-29 08:35:00|7535.23|7535.23|7536.23|7536.23|7539.96|7539.96|7529.89|7529.89|0
1627548000000|2021-07-29 08:40:00|7536.34|7536.34|7533.32|7533.32|7536.55|7536.55|7528.67|7528.67|0
1627548300000|2021-07-29 08:45:00|7533.45|7533.45|7541.79|7541.79|7542.75|7542.75|7533.45|7533.45|0
1627548600000|2021-07-29 08:50:00|7540.42|7540.42|7540.74|7540.74|7543.71|7543.71|7540.42|7540.42|0
1627548900000|2021-07-29 08:55:00|7539.37|7539.37|7536.14|7536.14|7541.76|7541.76|7534.58|7534.58|0
1627549200000|2021-07-29 09:00:00|7534.77|7534.77|7534.77|7534.77|7534.77|7534.77|7528.31|7528.31|0
1627549500000|2021-07-29 09:05:00|7536|7536|7545.21|7545.21|7548.18|7548.18|7536|7536|0
1627549800000|2021-07-29 09:10:00|7544.95|7544.95|7544.91|7544.91|7547.51|7547.51|7542.65|7542.65|0
1627550100000|2021-07-29 09:15:00|7543.54|7543.54|7543.74|7543.74|7545.52|7545.52|7543.54|7543.54|0
1627550400000|2021-07-29 09:20:00|7544.36|7544.36|7546.13|7546.13|7548.67|7548.67|7544.17|7544.17|0
1627550700000|2021-07-29 09:25:00|7546.26|7546.26|7540.64|7540.64|7547.63|7547.63|7536.95|7536.95|0
1627551000000|2021-07-29 09:30:00|7541.05|7541.05|7548.03|7548.03|7552.55|7552.55|7541.05|7541.05|0
1627551300000|2021-07-29 09:35:00|7548.44|7548.44|7557.91|7557.91|7560.65|7560.65|7548.44|7548.44|0
1627551600000|2021-07-29 09:40:00|7556.54|7556.54|7557.29|7557.29|7559.9|7559.9|7555.79|7555.79|0
1627551900000|2021-07-29 09:45:00|7556.47|7556.47|7558.25|7558.25|7558.25|7558.25|7555.93|7555.93|0
1627552200000|2021-07-29 09:50:00|7559.62|7559.62|7553.75|7553.75|7560.88|7560.88|7553.75|7553.75|0
1627552500000|2021-07-29 09:55:00|7555.12|7555.12|7555.61|7555.61|7556.15|7556.15|7555.12|7555.12|0
1627552800000|2021-07-29 10:00:00|7552.87|7552.87|7562.78|7562.78|7562.78|7562.78|7551.51|7551.51|0
1627553100000|2021-07-29 10:05:00|7562.37|7562.37|7555.86|7555.86|7562.37|7562.37|7555.86|7555.86|0
1627553400000|2021-07-29 10:10:00|7558.6|7558.6|7550.06|7550.06|7558.6|7558.6|7550.06|7550.06|0
1627553700000|2021-07-29 10:15:00|7549.44|7549.44|7548.62|7548.62|7549.44|7549.44|7546.35|7546.35|0
1627554000000|2021-07-29 10:20:00|7548.21|7548.21|7557.08|7557.08|7559.6|7559.6|7548.21|7548.21|0
1627554300000|2021-07-29 10:25:00|7556.67|7556.67|7558.5|7558.5|7558.5|7558.5|7555.09|7555.09|0
1627554600000|2021-07-29 10:30:00|7558.09|7558.09|7564.22|7564.22|7564.22|7564.22|7556.43|7556.43|0
1627554900000|2021-07-29 10:35:00|7565.58|7565.58|7566.99|7566.99|7567.1|7567.1|7561.96|7561.96|0
1627555200000|2021-07-29 10:40:00|7566.37|7566.37|7560.75|7560.75|7566.99|7566.99|7560.75|7560.75|0
1627555500000|2021-07-29 10:45:00|7559.38|7559.38|7556.81|7556.81|7560|7560|7550.96|7550.96|0
1627555800000|2021-07-29 10:50:00|7558.18|7558.18|7552.08|7552.08|7559.7|7559.7|7551.67|7551.67|0
1627556100000|2021-07-29 10:55:00|7552.34|7552.34|7564.39|7564.39|7564.39|7564.39|7550.84|7550.84|0
1627556400000|2021-07-29 11:00:00|7563.57|7563.57|7563.95|7563.95|7565.32|7565.32|7560.53|7560.53|0
1627556700000|2021-07-29 11:05:00|7562.58|7562.58|7569.43|7569.43|7570.8|7570.8|7561.62|7561.62|0
1627557000000|2021-07-29 11:10:00|7568.06|7568.06|7565.03|7565.03|7568.06|7568.06|7564.08|7564.08|0
1627557300000|2021-07-29 11:15:00|7564.62|7564.62|7559.27|7559.27|7564.62|7564.62|7559.27|7559.27|0
1627557600000|2021-07-29 11:20:00|7557.9|7557.9|7544.96|7544.96|7557.9|7557.9|7543.59|7543.59|0
1627557900000|2021-07-29 11:25:00|7545.09|7545.09|7554.29|7554.29|7554.29|7554.29|7545.09|7545.09|0
1627558200000|2021-07-29 11:30:00|7553.88|7553.88|7552.54|7552.54|7553.96|7553.96|7550.82|7550.82|0
1627558500000|2021-07-29 11:35:00|7552.86|7552.86|7551.53|7551.53|7553.08|7553.08|7548.58|7548.58|0
1627558800000|2021-07-29 11:40:00|7552.9|7552.9|7560.51|7560.51|7560.51|7560.51|7546.62|7546.62|0
1627559100000|2021-07-29 11:45:00|7559.14|7559.14|7559.14|7559.14|7559.55|7559.55|7559.14|7559.14|0
1627559400000|2021-07-29 11:50:00|7559.96|7559.96|7557.56|7557.56|7561.33|7561.33|7557.36|7557.36|0
1627559700000|2021-07-29 11:55:00|7556.94|7556.94|7558.97|7558.97|7559.27|7559.27|7556.53|7556.53|0
1627560000000|2021-07-29 12:00:00|7559.38|7559.38|7558.63|7558.63|7561.65|7561.65|7558.01|7558.01|0
1627560300000|2021-07-29 12:05:00|7558.89|7558.89|7558.03|7558.03|7563.03|7563.03|7555.33|7555.33|0
1627560600000|2021-07-29 12:10:00|7558.44|7558.44|7560.05|7560.05|7561.7|7561.7|7557.24|7557.24|0
1627560900000|2021-07-29 12:15:00|7559.64|7559.64|7571.08|7571.08|7571.08|7571.08|7559.5|7559.5|0
1627561200000|2021-07-29 12:20:00|7571.19|7571.19|7566.5|7566.5|7571.19|7571.19|7564.37|7564.37|0
1627561500000|2021-07-29 12:25:00|7565.13|7565.13|7563.37|7563.37|7566.37|7566.37|7558.28|7558.28|0
1627561800000|2021-07-29 12:30:00|7563.78|7563.78|7564.21|7564.21|7565.15|7565.15|7554.41|7554.41|0
1627562100000|2021-07-29 12:35:00|7563.8|7563.8|7561.22|7561.22|7567.03|7567.03|7561.22|7561.22|0
1627562400000|2021-07-29 12:40:00|7559.85|7559.85|7570.17|7570.17|7570.84|7570.84|7557.86|7557.86|0
1627562700000|2021-07-29 12:45:00|7569.76|7569.76|7579.57|7579.57|7580.52|7580.52|7569.76|7569.76|0
1627563000000|2021-07-29 12:50:00|7579.98|7579.98|7586.08|7586.08|7586.08|7586.08|7579.98|7579.98|0
1627563300000|2021-07-29 12:55:00|7586.7|7586.7|7593.4|7593.4|7593.4|7593.4|7586.7|7586.7|0
1627563600000|2021-07-29 13:00:00|7594.22|7594.22|7601.53|7601.53|7605.47|7605.47|7594.22|7594.22|0
1627563900000|2021-07-29 13:05:00|7601.12|7601.12|7598.89|7598.89|7601.12|7601.12|7595.08|7595.08|0
1627564200000|2021-07-29 13:10:00|7600.26|7600.26|7597.35|7597.35|7600.26|7600.26|7596.6|7596.6|0
1627564500000|2021-07-29 13:15:00|7597.22|7597.22|7601.48|7601.48|7602.92|7602.92|7597.22|7597.22|0
1627564800000|2021-07-29 13:20:00|7598.74|7598.74|7596.76|7596.76|7604.84|7604.84|7596.76|7596.76|0
1627565100000|2021-07-29 13:25:00|7597.38|7597.38|7598.72|7598.72|7602.85|7602.85|7597.04|7597.04|0
1627565400000|2021-07-29 13:30:00|7598.58|7598.58|7592.12|7592.12|7612.44|7612.44|7588.89|7588.89|0
1627565700000|2021-07-29 13:35:00|7593.49|7593.49|7591.55|7591.55|7593.62|7593.62|7582.94|7582.94|0
1627566000000|2021-07-29 13:40:00|7592.79|7592.79|7582.62|7582.62|7600.6|7600.6|7582.62|7582.62|0
1627566300000|2021-07-29 13:45:00|7582.21|7582.21|7574.58|7574.58|7582.21|7582.21|7571.23|7571.23|0
1627566600000|2021-07-29 13:50:00|7576.02|7576.02|7573.94|7573.94|7585.26|7585.26|7569.52|7569.52|0
1627566900000|2021-07-29 13:55:00|7572.57|7572.57|7575.7|7575.7|7582.69|7582.69|7571.68|7571.68|0
1627567200000|2021-07-29 14:00:00|7575.29|7575.29|7572.7|7572.7|7585.93|7585.93|7570.46|7570.46|0
1627567500000|2021-07-29 14:05:00|7572.29|7572.29|7571.26|7571.26|7574.07|7574.07|7561.43|7561.43|0
1627567800000|2021-07-29 14:10:00|7575.85|7575.85|7568.12|7568.12|7578.88|7578.88|7564.97|7564.97|0
1627568100000|2021-07-29 14:15:00|7568.25|7568.25|7573.54|7573.54|7578.34|7578.34|7568.25|7568.25|0
1627568400000|2021-07-29 14:20:00|7573.41|7573.41|7577.94|7577.94|7578.07|7578.07|7570.53|7570.53|0
1627568700000|2021-07-29 14:25:00|7575.2|7575.2|7582.12|7582.12|7582.12|7582.12|7575.2|7575.2|0
1627569000000|2021-07-29 14:30:00|7580.75|7580.75|7585.11|7585.11|7585.11|7585.11|7574.58|7574.58|0
1627569300000|2021-07-29 14:35:00|7585.24|7585.24|7581.82|7581.82|7586.89|7586.89|7580.99|7580.99|0
1627569600000|2021-07-29 14:40:00|7581.2|7581.2|7578.05|7578.05|7581.2|7581.2|7573.76|7573.76|0
1627569900000|2021-07-29 14:45:00|7578.46|7578.46|7576.96|7576.96|7580.65|7580.65|7576.96|7576.96|0
1627570200000|2021-07-29 14:50:00|7575.6|7575.6|7567.04|7567.04|7575.6|7575.6|7567.04|7567.04|0
1627570500000|2021-07-29 14:55:00|7567.45|7567.45|7569.12|7569.12|7570.49|7570.49|7567.45|7567.45|0
1627570800000|2021-07-29 15:00:00|7570.49|7570.49|7570.76|7570.76|7570.76|7570.76|7567.65|7567.65|0
1627571100000|2021-07-29 15:05:00|7570.14|7570.14|7573.28|7573.28|7573.28|7573.28|7570.14|7570.14|0
1627571400000|2021-07-29 15:10:00|7571.91|7571.91|7578.88|7578.88|7581.13|7581.13|7571.91|7571.91|0
1627571700000|2021-07-29 15:15:00|7579.29|7579.29|7578.08|7578.08|7583.4|7583.4|7576.17|7576.17|0
1627572000000|2021-07-29 15:20:00|7576.71|7576.71|7579.46|7579.46|7580.49|7580.49|7574.94|7574.94|0
1627572300000|2021-07-29 15:25:00|7580.82|7580.82|7583.99|7583.99|7585.57|7585.57|7573.1|7573.1|0
1627629300000|2021-07-30 07:15:00|7504.65|7504.65|7514.88|7514.88|7515.61|7515.61|7486.53|7486.53|0
1627629600000|2021-07-30 07:20:00|7514.47|7514.47|7506.11|7506.11|7514.47|7514.47|7503.36|7503.36|0
1627629900000|2021-07-30 07:25:00|7504.67|7504.67|7502.43|7502.43|7513.96|7513.96|7502.43|7502.43|0
1627630200000|2021-07-30 07:30:00|7500.44|7500.44|7498.28|7498.28|7506.56|7506.56|7496.9|7496.9|0
1627630500000|2021-07-30 07:35:00|7498.15|7498.15|7511.41|7511.41|7511.41|7511.41|7493.36|7493.36|0
1627630800000|2021-07-30 07:40:00|7514.14|7514.14|7499.72|7499.72|7514.47|7514.47|7499.1|7499.1|0
1627631100000|2021-07-30 07:45:00|7499.61|7499.61|7495.8|7495.8|7501.22|7501.22|7489.55|7489.55|0
1627631400000|2021-07-30 07:50:00|7494.43|7494.43|7496.89|7496.89|7496.89|7496.89|7483.62|7483.62|0
1627631700000|2021-07-30 07:55:00|7498.25|7498.25|7510.39|7510.39|7510.39|7510.39|7498.25|7498.25|0
1627632000000|2021-07-30 08:00:00|7509.02|7509.02|7513.9|7513.9|7514.11|7514.11|7508.9|7508.9|0
1627632300000|2021-07-30 08:05:00|7514.72|7514.72|7544.69|7544.69|7544.69|7544.69|7514.72|7514.72|0
1627632600000|2021-07-30 08:10:00|7546.06|7546.06|7558.44|7558.44|7558.44|7558.44|7544.47|7544.47|0
1627632900000|2021-07-30 08:15:00|7558.57|7558.57|7572.76|7572.76|7573.47|7573.47|7558.57|7558.57|0
1627633200000|2021-07-30 08:20:00|7574.12|7574.12|7571.56|7571.56|7582.67|7582.67|7571.56|7571.56|0
1627633500000|2021-07-30 08:25:00|7571.97|7571.97|7558.31|7558.31|7571.97|7571.97|7553.59|7553.59|0
1627633800000|2021-07-30 08:30:00|7559.68|7559.68|7542.14|7542.14|7559.68|7559.68|7542.14|7542.14|0
1627634100000|2021-07-30 08:35:00|7539.53|7539.53|7544.89|7544.89|7548.44|7548.44|7538.58|7538.58|0
1627634400000|2021-07-30 08:40:00|7543.65|7543.65|7547.13|7547.13|7547.76|7547.76|7543.65|7543.65|0
1627634700000|2021-07-30 08:45:00|7547.96|7547.96|7549.59|7549.59|7553.43|7553.43|7547.96|7547.96|0
1627635000000|2021-07-30 08:50:00|7550.41|7550.41|7542.09|7542.09|7554.52|7554.52|7541.25|7541.25|0
1627635300000|2021-07-30 08:55:00|7542.2|7542.2|7527.8|7527.8|7542.33|7542.33|7527.8|7527.8|0
1627635600000|2021-07-30 09:00:00|7526.43|7526.43|7518.41|7518.41|7527.93|7527.93|7518.41|7518.41|0
1627635900000|2021-07-30 09:05:00|7517.18|7517.18|7517.14|7517.14|7517.5|7517.5|7510.9|7510.9|0
1627636200000|2021-07-30 09:10:00|7517.55|7517.55|7510.31|7510.31|7520.01|7520.01|7509.49|7509.49|0
1627636500000|2021-07-30 09:15:00|7510.93|7510.93|7498.43|7498.43|7514.42|7514.42|7497.61|7497.61|0
1627636800000|2021-07-30 09:20:00|7498.84|7498.84|7492.99|7492.99|7507.76|7507.76|7492.99|7492.99|0
1627637100000|2021-07-30 09:25:00|7493.4|7493.4|7497.71|7497.71|7504.49|7504.49|7491.08|7491.08|0
1627637400000|2021-07-30 09:30:00|7498.33|7498.33|7504.45|7504.45|7510.2|7510.2|7498.33|7498.33|0
1627637700000|2021-07-30 09:35:00|7503.83|7503.83|7495.22|7495.22|7503.83|7503.83|7490.97|7490.97|0
1627638000000|2021-07-30 09:40:00|7496.86|7496.86|7493.77|7493.77|7498.63|7498.63|7493.08|7493.08|0
1627638300000|2021-07-30 09:45:00|7493.64|7493.64|7485.36|7485.36|7502.46|7502.46|7485.36|7485.36|0
1627638600000|2021-07-30 09:50:00|7482.49|7482.49|7482.75|7482.75|7482.9|7482.9|7477.85|7477.85|0
1627638900000|2021-07-30 09:55:00|7481.38|7481.38|7483.58|7483.58|7485.36|7485.36|7479.6|7479.6|0
1627639200000|2021-07-30 10:00:00|7484.4|7484.4|7486.17|7486.17|7489.72|7489.72|7481.91|7481.91|0
1627639500000|2021-07-30 10:05:00|7485.55|7485.55|7497.56|7497.56|7498.79|7498.79|7478.18|7478.18|0
1627639800000|2021-07-30 10:10:00|7498.19|7498.19|7483.61|7483.61|7502.37|7502.37|7480.03|7480.03|0
1627640100000|2021-07-30 10:15:00|7484.23|7484.23|7512.93|7512.93|7512.93|7512.93|7484.23|7484.23|0
1627640400000|2021-07-30 10:20:00|7513.34|7513.34|7508.8|7508.8|7523.02|7523.02|7508.8|7508.8|0
1627640700000|2021-07-30 10:25:00|7508.67|7508.67|7502.4|7502.4|7508.67|7508.67|7502.4|7502.4|0
1627641000000|2021-07-30 10:30:00|7502.29|7502.29|7504.77|7504.77|7506.81|7506.81|7500.79|7500.79|0
1627641300000|2021-07-30 10:35:00|7506.14|7506.14|7516.68|7516.68|7516.68|7516.68|7501.75|7501.75|0
1627641600000|2021-07-30 10:40:00|7517.3|7517.3|7511.92|7511.92|7518.25|7518.25|7510.55|7510.55|0
1627641900000|2021-07-30 10:45:00|7511.51|7511.51|7509.04|7509.04|7511.51|7511.51|7504.6|7504.6|0
1627642200000|2021-07-30 10:50:00|7509.45|7509.45|7517.62|7517.62|7517.94|7517.94|7509.45|7509.45|0
1627642500000|2021-07-30 10:55:00|7518.99|7518.99|7520.9|7520.9|7521.31|7521.31|7518.91|7518.91|0
1627642800000|2021-07-30 11:00:00|7522.27|7522.27|7513.68|7513.68|7522.89|7522.89|7511.05|7511.05|0
1627643100000|2021-07-30 11:05:00|7513.06|7513.06|7508.79|7508.79|7513.06|7513.06|7507.68|7507.68|0
1627643400000|2021-07-30 11:10:00|7509.41|7509.41|7516.13|7516.13|7516.13|7516.13|7507.22|7507.22|0
1627643700000|2021-07-30 11:15:00|7516.95|7516.95|7520.77|7520.77|7526.59|7526.59|7516.95|7516.95|0
1627644000000|2021-07-30 11:20:00|7519.4|7519.4|7515.83|7515.83|7519.95|7519.95|7514.33|7514.33|0
1627644300000|2021-07-30 11:25:00|7516.45|7516.45|7520.64|7520.64|7523.53|7523.53|7516.45|7516.45|0
1627644600000|2021-07-30 11:30:00|7519.61|7519.61|7518.45|7518.45|7519.74|7519.74|7512.77|7512.77|0
1627644900000|2021-07-30 11:35:00|7518.67|7518.67|7525.51|7525.51|7530.34|7530.34|7518.67|7518.67|0
1627645200000|2021-07-30 11:40:00|7525.92|7525.92|7520.72|7520.72|7525.92|7525.92|7517.7|7517.7|0
1627645500000|2021-07-30 11:45:00|7521.13|7521.13|7519.61|7519.61|7527.97|7527.97|7518.24|7518.24|0
1627645800000|2021-07-30 11:50:00|7518.99|7518.99|7521.55|7521.55|7522.51|7522.51|7518.58|7518.58|0
1627646100000|2021-07-30 11:55:00|7521.42|7521.42|7514.04|7514.04|7521.55|7521.55|7513.63|7513.63|0
1627646400000|2021-07-30 12:00:00|7514.67|7514.67|7511.83|7511.83|7514.67|7514.67|7507.31|7507.31|0
1627646700000|2021-07-30 12:05:00|7509.1|7509.1|7508.33|7508.33|7511.07|7511.07|7508.2|7508.2|0
1627647000000|2021-07-30 12:10:00|7507.92|7507.92|7507.87|7507.87|7509.31|7509.31|7506.23|7506.23|0
1627647300000|2021-07-30 12:15:00|7506.5|7506.5|7505.05|7505.05|7506.91|7506.91|7502.86|7502.86|0
1627647600000|2021-07-30 12:20:00|7504.23|7504.23|7501.08|7501.08|7504.23|7504.23|7501.08|7501.08|0
1627647900000|2021-07-30 12:25:00|7502.45|7502.45|7503.87|7503.87|7505.6|7505.6|7502.45|7502.45|0
1627648200000|2021-07-30 12:30:00|7504.28|7504.28|7508.48|7508.48|7510.81|7510.81|7504.28|7504.28|0
1627648500000|2021-07-30 12:35:00|7508.07|7508.07|7504.11|7504.11|7508.47|7508.47|7502.58|7502.58|0
1627648800000|2021-07-30 12:40:00|7503.7|7503.7|7505.53|7505.53|7506.15|7506.15|7501.84|7501.84|0
1627649100000|2021-07-30 12:45:00|7506.15|7506.15|7499.57|7499.57|7506.15|7506.15|7495.04|7495.04|0
1627649400000|2021-07-30 12:50:00|7499.16|7499.16|7494.23|7494.23|7499.16|7499.16|7494.23|7494.23|0
1627649700000|2021-07-30 12:55:00|7494.36|7494.36|7498.51|7498.51|7499.13|7499.13|7492.96|7492.96|0
1627650000000|2021-07-30 13:00:00|7497.89|7497.89|7494.03|7494.03|7499.1|7499.1|7494.03|7494.03|0
1627650300000|2021-07-30 13:05:00|7493.41|7493.41|7498.13|7498.13|7498.13|7498.13|7492.32|7492.32|0
1627650600000|2021-07-30 13:10:00|7498.75|7498.75|7497.86|7497.86|7502.24|7502.24|7497.73|7497.73|0
1627650900000|2021-07-30 13:15:00|7497.24|7497.24|7504.05|7504.05|7504.05|7504.05|7496.41|7496.41|0
1627651200000|2021-07-30 13:20:00|7504.67|7504.67|7512.53|7512.53|7512.53|7512.53|7503.64|7503.64|0
1627651500000|2021-07-30 13:25:00|7512.94|7512.94|7510.26|7510.26|7513.56|7513.56|7509.23|7509.23|0
1627651800000|2021-07-30 13:30:00|7510.67|7510.67|7508.63|7508.63|7518.15|7518.15|7501.82|7501.82|0
1627652100000|2021-07-30 13:35:00|7509.04|7509.04|7525.38|7525.38|7525.38|7525.38|7509.04|7509.04|0
1627652400000|2021-07-30 13:40:00|7526|7526|7524.06|7524.06|7528.33|7528.33|7522.03|7522.03|0
1627652700000|2021-07-30 13:45:00|7525.43|7525.43|7548.91|7548.91|7548.91|7548.91|7524.06|7524.06|0
1627653000000|2021-07-30 13:50:00|7550.28|7550.28|7535.31|7535.31|7550.28|7550.28|7532.25|7532.25|0
1627653300000|2021-07-30 13:55:00|7535.93|7535.93|7533.19|7533.19|7540.66|7540.66|7533.19|7533.19|0
1627653600000|2021-07-30 14:00:00|7532.57|7532.57|7541.89|7541.89|7543.94|7543.94|7532.57|7532.57|0
1627653900000|2021-07-30 14:05:00|7539.9|7539.9|7530.5|7530.5|7539.9|7539.9|7530.24|7530.24|0
1627654200000|2021-07-30 14:10:00|7530.09|7530.09|7524.81|7524.81|7531.33|7531.33|7522.88|7522.88|0
1627654500000|2021-07-30 14:15:00|7526.18|7526.18|7509.38|7509.38|7526.18|7526.18|7508.97|7508.97|0
1627654800000|2021-07-30 14:20:00|7511.16|7511.16|7509.35|7509.35|7515.47|7515.47|7508.48|7508.48|0
1627655100000|2021-07-30 14:25:00|7509.97|7509.97|7511.66|7511.66|7516.25|7516.25|7507.06|7507.06|0
1627655400000|2021-07-30 14:30:00|7511.04|7511.04|7501.02|7501.02|7512.65|7512.65|7501.02|7501.02|0
1627655700000|2021-07-30 14:35:00|7498.62|7498.62|7493.28|7493.28|7499.92|7499.92|7493.28|7493.28|0
1627656000000|2021-07-30 14:40:00|7492.87|7492.87|7483.13|7483.13|7494.55|7494.55|7482.31|7482.31|0
1627656300000|2021-07-30 14:45:00|7483.26|7483.26|7481.12|7481.12|7483.89|7483.89|7481.12|7481.12|0
1627656600000|2021-07-30 14:50:00|7480.5|7480.5|7477.41|7477.41|7480.5|7480.5|7473.52|7473.52|0
1627656900000|2021-07-30 14:55:00|7478.03|7478.03|7477.74|7477.74|7481.09|7481.09|7475.14|7475.14|0
1627657200000|2021-07-30 15:00:00|7476.37|7476.37|7475.7|7475.7|7478.77|7478.77|7472.81|7472.81|0
1627657500000|2021-07-30 15:05:00|7475.8|7475.8|7482.49|7482.49|7482.49|7482.49|7473.52|7473.52|0
1627657800000|2021-07-30 15:10:00|7482.65|7482.65|7489.84|7489.84|7489.84|7489.84|7482.24|7482.24|0
1627658100000|2021-07-30 15:15:00|7489.74|7489.74|7493.17|7493.17|7494.92|7494.92|7487.75|7487.75|0
1627658400000|2021-07-30 15:20:00|7494.54|7494.54|7490.24|7490.24|7495.57|7495.57|7488.33|7488.33|0
1627658700000|2021-07-30 15:25:00|7489.98|7489.98|7480.16|7480.16|7490.8|7490.8|7479.75|7479.75|0
1627888500000|2021-08-02 07:15:00|7600.93|7600.93|7622.19|7622.19|7622.19|7622.19|7600.93|7600.93|0
1627888800000|2021-08-02 07:20:00|7624.05|7624.05|7617.67|7617.67|7628.78|7628.78|7617.67|7617.67|0
1627889100000|2021-08-02 07:25:00|7616.85|7616.85|7608.16|7608.16|7620.27|7620.27|7604.05|7604.05|0
1627889400000|2021-08-02 07:30:00|7608.57|7608.57|7609.35|7609.35|7609.35|7609.35|7605.08|7605.08|0
1627889700000|2021-08-02 07:35:00|7610.72|7610.72|7618.62|7618.62|7627.48|7627.48|7610.72|7610.72|0
1627890000000|2021-08-02 07:40:00|7618.21|7618.21|7603.68|7603.68|7618.21|7618.21|7603.68|7603.68|0
1627890300000|2021-08-02 07:45:00|7603.05|7603.05|7595.09|7595.09|7603.05|7603.05|7590.7|7590.7|0
1627890600000|2021-08-02 07:50:00|7595.91|7595.91|7586.82|7586.82|7601.85|7601.85|7582.31|7582.31|0
1627890900000|2021-08-02 07:55:00|7585.46|7585.46|7562.84|7562.84|7585.46|7585.46|7552.96|7552.96|0
1627891200000|2021-08-02 08:00:00|7564.2|7564.2|7579.05|7579.05|7579.05|7579.05|7564.2|7564.2|0
1627891500000|2021-08-02 08:05:00|7577.68|7577.68|7578.86|7578.86|7583.31|7583.31|7566.5|7566.5|0
1627891800000|2021-08-02 08:10:00|7578.45|7578.45|7571.13|7571.13|7579.69|7579.69|7571.13|7571.13|0
1627892100000|2021-08-02 08:15:00|7568.39|7568.39|7559.26|7559.26|7568.39|7568.39|7550.45|7550.45|0
1627892400000|2021-08-02 08:20:00|7559.37|7559.37|7561.79|7561.79|7561.79|7561.79|7551.16|7551.16|0
1627892700000|2021-08-02 08:25:00|7563.16|7563.16|7573.41|7573.41|7573.41|7573.41|7561.79|7561.79|0
1627893000000|2021-08-02 08:30:00|7573.28|7573.28|7584.04|7584.04|7585.07|7585.07|7572.4|7572.4|0
1627893300000|2021-08-02 08:35:00|7583.63|7583.63|7585.72|7585.72|7586.13|7586.13|7578.5|7578.5|0
1627893600000|2021-08-02 08:40:00|7585.83|7585.83|7588.65|7588.65|7592.89|7592.89|7584.59|7584.59|0
1627893900000|2021-08-02 08:45:00|7590.02|7590.02|7583.61|7583.61|7590.02|7590.02|7583.61|7583.61|0
1627894200000|2021-08-02 08:50:00|7584.98|7584.98|7578.92|7578.92|7588.79|7588.79|7578.65|7578.65|0
1627894500000|2021-08-02 08:55:00|7577.55|7577.55|7588.41|7588.41|7588.8|7588.8|7574.71|7574.71|0
1627894800000|2021-08-02 09:00:00|7587.38|7587.38|7587.09|7587.09|7588.82|7588.82|7583.62|7583.62|0
1627895100000|2021-08-02 09:05:00|7588.46|7588.46|7601|7601|7602.04|7602.04|7588.46|7588.46|0
1627895400000|2021-08-02 09:10:00|7596.35|7596.35|7591.99|7591.99|7596.35|7596.35|7590.85|7590.85|0
1627895700000|2021-08-02 09:15:00|7591.37|7591.37|7596.46|7596.46|7597.39|7597.39|7590|7590|0
1627896000000|2021-08-02 09:20:00|7599.2|7599.2|7600.53|7600.53|7601.31|7601.31|7593.65|7593.65|0
1627896300000|2021-08-02 09:25:00|7605.45|7605.45|7590.31|7590.31|7605.45|7605.45|7589.9|7589.9|0
1627896600000|2021-08-02 09:30:00|7588.94|7588.94|7580.47|7580.47|7588.94|7588.94|7575.33|7575.33|0
1627896900000|2021-08-02 09:35:00|7579.85|7579.85|7583.16|7583.16|7583.16|7583.16|7574.85|7574.85|0
1627897200000|2021-08-02 09:40:00|7583.57|7583.57|7600.14|7600.14|7600.14|7600.14|7583.57|7583.57|0
1627897500000|2021-08-02 09:45:00|7601.5|7601.5|7597.53|7597.53|7605.4|7605.4|7596.91|7596.91|0
1627897800000|2021-08-02 09:50:00|7597.39|7597.39|7594.74|7594.74|7598.79|7598.79|7594.74|7594.74|0
1627898100000|2021-08-02 09:55:00|7594.12|7594.12|7586.65|7586.65|7594.12|7594.12|7586.65|7586.65|0
1627898400000|2021-08-02 10:00:00|7584.17|7584.17|7572.47|7572.47|7584.17|7584.17|7572.47|7572.47|0
1627898700000|2021-08-02 10:05:00|7573.09|7573.09|7576.78|7576.78|7576.78|7576.78|7573.09|7573.09|0
1627899000000|2021-08-02 10:10:00|7576.67|7576.67|7574.03|7574.03|7576.67|7576.67|7569.48|7569.48|0
1627899300000|2021-08-02 10:15:00|7574.24|7574.24|7581.71|7581.71|7581.71|7581.71|7574.24|7574.24|0
1627899600000|2021-08-02 10:20:00|7581.61|7581.61|7584.94|7584.94|7584.94|7584.94|7580.68|7580.68|0
1627899900000|2021-08-02 10:25:00|7584.53|7584.53|7584.94|7584.94|7584.94|7584.94|7576.99|7576.99|0
1627900200000|2021-08-02 10:30:00|7585.35|7585.35|7584.43|7584.43|7585.7|7585.7|7584.33|7584.33|0
1627900500000|2021-08-02 10:35:00|7583.19|7583.19|7589.29|7589.29|7589.29|7589.29|7582.09|7582.09|0
1627900800000|2021-08-02 10:40:00|7589.55|7589.55|7591.45|7591.45|7593.77|7593.77|7588.91|7588.91|0
1627901100000|2021-08-02 10:45:00|7590.08|7590.08|7586.54|7586.54|7590.18|7590.18|7586.54|7586.54|0
1627901400000|2021-08-02 10:50:00|7586.28|7586.28|7587.93|7587.93|7587.93|7587.93|7586.28|7586.28|0
1627901700000|2021-08-02 10:55:00|7587.31|7587.31|7564.55|7564.55|7588.34|7588.34|7564.43|7564.43|0
1627902000000|2021-08-02 11:00:00|7564.96|7564.96|7561.67|7561.67|7567.57|7567.57|7560.85|7560.85|0
1627902300000|2021-08-02 11:05:00|7561.8|7561.8|7548.14|7548.14|7561.8|7561.8|7548.14|7548.14|0
1627902600000|2021-08-02 11:10:00|7547.51|7547.51|7546.22|7546.22|7547.51|7547.51|7540.54|7540.54|0
1627902900000|2021-08-02 11:15:00|7545.81|7545.81|7551.11|7551.11|7551.11|7551.11|7543|7543|0
1627903200000|2021-08-02 11:20:00|7550.7|7550.7|7558.82|7558.82|7559.29|7559.29|7550.7|7550.7|0
1627903500000|2021-08-02 11:25:00|7558|7558|7557.17|7557.17|7558.13|7558.13|7554.98|7554.98|0
1627903800000|2021-08-02 11:30:00|7556.76|7556.76|7566.06|7566.06|7566.47|7566.47|7556.35|7556.35|0
1627904100000|2021-08-02 11:35:00|7565.93|7565.93|7568.43|7568.43|7568.76|7568.76|7565.93|7565.93|0
1627904400000|2021-08-02 11:40:00|7568.84|7568.84|7559.25|7559.25|7572.2|7572.2|7559.25|7559.25|0
1627904700000|2021-08-02 11:45:00|7558.84|7558.84|7547.23|7547.23|7558.84|7558.84|7547.23|7547.23|0
1627905000000|2021-08-02 11:50:00|7546.41|7546.41|7543.2|7543.2|7546.41|7546.41|7543.2|7543.2|0
1627905300000|2021-08-02 11:55:00|7542.58|7542.58|7539.13|7539.13|7542.58|7542.58|7537.64|7537.64|0
1627905600000|2021-08-02 12:00:00|7539|7539|7549.25|7549.25|7554.19|7554.19|7534.3|7534.3|0
1627905900000|2021-08-02 12:05:00|7549.14|7549.14|7547.56|7547.56|7549.21|7549.21|7543.6|7543.6|0
1627906200000|2021-08-02 12:10:00|7550.29|7550.29|7548|7548|7552.25|7552.25|7547.22|7547.22|0
1627906500000|2021-08-02 12:15:00|7549.37|7549.37|7550.98|7550.98|7550.98|7550.98|7549.23|7549.23|0
1627906800000|2021-08-02 12:20:00|7550.57|7550.57|7545.67|7545.67|7550.84|7550.84|7545.67|7545.67|0
1627907100000|2021-08-02 12:25:00|7546.08|7546.08|7543.49|7543.49|7546.92|7546.92|7543.06|7543.06|0
1627907400000|2021-08-02 12:30:00|7544.11|7544.11|7536.42|7536.42|7544.73|7544.73|7536.38|7536.38|0
1627907700000|2021-08-02 12:35:00|7536.01|7536.01|7539.02|7539.02|7540.93|7540.93|7536.01|7536.01|0
1627908000000|2021-08-02 12:40:00|7538.97|7538.97|7531.58|7531.58|7538.97|7538.97|7531.17|7531.17|0
1627908300000|2021-08-02 12:45:00|7530.96|7530.96|7525.33|7525.33|7530.96|7530.96|7525.33|7525.33|0
1627908600000|2021-08-02 12:50:00|7525.16|7525.16|7532.25|7532.25|7532.49|7532.49|7525.16|7525.16|0
1627908900000|2021-08-02 12:55:00|7532.42|7532.42|7540.12|7540.12|7541.43|7541.43|7532.42|7532.42|0
1627909200000|2021-08-02 13:00:00|7540.74|7540.74|7545.26|7545.26|7547.32|7547.32|7540.74|7540.74|0
1627909500000|2021-08-02 13:05:00|7545.67|7545.67|7550.04|7550.04|7556.53|7556.53|7545.21|7545.21|0
1627909800000|2021-08-02 13:10:00|7550.25|7550.25|7553.23|7553.23|7554.67|7554.67|7550.25|7550.25|0
1627910100000|2021-08-02 13:15:00|7553.85|7553.85|7550.97|7550.97|7556.14|7556.14|7549.66|7549.66|0
1627910400000|2021-08-02 13:20:00|7552.34|7552.34|7553.21|7553.21|7555.33|7555.33|7550.61|7550.61|0
1627910700000|2021-08-02 13:25:00|7553.16|7553.16|7554|7554|7554.82|7554.82|7545.57|7545.57|0
1627911000000|2021-08-02 13:30:00|7553.59|7553.59|7543.9|7543.9|7554.99|7554.99|7537.97|7537.97|0
1627911300000|2021-08-02 13:35:00|7544.52|7544.52|7552.74|7552.74|7554.93|7554.93|7541.33|7541.33|0
1627911600000|2021-08-02 13:40:00|7550|7550|7551.86|7551.86|7556.33|7556.33|7550|7550|0
1627911900000|2021-08-02 13:45:00|7553.23|7553.23|7574.76|7574.76|7576.39|7576.39|7553.23|7553.23|0
1627912200000|2021-08-02 13:50:00|7577.29|7577.29|7564.48|7564.48|7580.84|7580.84|7562.77|7562.77|0
1627912500000|2021-08-02 13:55:00|7564.9|7564.9|7568.31|7568.31|7569.81|7569.81|7564.35|7564.35|0
1627912800000|2021-08-02 14:00:00|7567.49|7567.49|7566.5|7566.5|7580.9|7580.9|7565.13|7565.13|0
1627913100000|2021-08-02 14:05:00|7567.87|7567.87|7564.14|7564.14|7567.87|7567.87|7555.42|7555.42|0
1627913400000|2021-08-02 14:10:00|7562.78|7562.78|7554.42|7554.42|7562.78|7562.78|7553.88|7553.88|0
1627913700000|2021-08-02 14:15:00|7553.6|7553.6|7541.12|7541.12|7556.75|7556.75|7541.12|7541.12|0
1627914000000|2021-08-02 14:20:00|7540.71|7540.71|7539.3|7539.3|7541.2|7541.2|7530.85|7530.85|0
1627914300000|2021-08-02 14:25:00|7542.04|7542.04|7541.45|7541.45|7552.86|7552.86|7539.3|7539.3|0
1627914600000|2021-08-02 14:30:00|7541.86|7541.86|7549.65|7549.65|7549.65|7549.65|7541.86|7541.86|0
1627914900000|2021-08-02 14:35:00|7550.48|7550.48|7548.26|7548.26|7553.45|7553.45|7548.26|7548.26|0
1627915200000|2021-08-02 14:40:00|7548.67|7548.67|7534.62|7534.62|7550.39|7550.39|7534.62|7534.62|0
1627915500000|2021-08-02 14:45:00|7535.09|7535.09|7545|7545|7545|7545|7534.83|7534.83|0
1627915800000|2021-08-02 14:50:00|7545.41|7545.41|7544.58|7544.58|7545.41|7545.41|7537.16|7537.16|0
1627916100000|2021-08-02 14:55:00|7542.8|7542.8|7534.53|7534.53|7544.03|7544.03|7533.99|7533.99|0
1627916400000|2021-08-02 15:00:00|7535.15|7535.15|7545.78|7545.78|7546.4|7546.4|7535.15|7535.15|0
1627916700000|2021-08-02 15:05:00|7547.96|7547.96|7548|7548|7550.74|7550.74|7545.27|7545.27|0
1627917000000|2021-08-02 15:10:00|7547.59|7547.59|7536.27|7536.27|7547.59|7547.59|7536.27|7536.27|0
1627917300000|2021-08-02 15:15:00|7535.86|7535.86|7524.71|7524.71|7536.89|7536.89|7524.71|7524.71|0
1627917600000|2021-08-02 15:20:00|7526.08|7526.08|7528.71|7528.71|7528.71|7528.71|7523.98|7523.98|0
1627917900000|2021-08-02 15:25:00|7528.93|7528.93|7516.55|7516.55|7531.43|7531.43|7516.55|7516.55|0
1627974900000|2021-08-03 07:15:00|7525.39|7525.39|7511.64|7511.64|7525.39|7525.39|7508.49|7508.49|0
1627975200000|2021-08-03 07:20:00|7512.26|7512.26|7512.3|7512.3|7519.53|7519.53|7501.59|7501.59|0
1627975500000|2021-08-03 07:25:00|7512.71|7512.71|7526.11|7526.11|7528.72|7528.72|7512.28|7512.28|0
1627975800000|2021-08-03 07:30:00|7524.74|7524.74|7519.23|7519.23|7524.74|7524.74|7506.31|7506.31|0
1627976100000|2021-08-03 07:35:00|7516.49|7516.49|7524.43|7524.43|7527.18|7527.18|7515.26|7515.26|0
1627976400000|2021-08-03 07:40:00|7528.54|7528.54|7521.33|7521.33|7532.06|7532.06|7521.33|7521.33|0
1627976700000|2021-08-03 07:45:00|7520.92|7520.92|7513.45|7513.45|7520.92|7520.92|7507.56|7507.56|0
1627977000000|2021-08-03 07:50:00|7516.19|7516.19|7504.59|7504.59|7516.19|7516.19|7499.87|7499.87|0
1627977300000|2021-08-03 07:55:00|7505.21|7505.21|7500.82|7500.82|7507.68|7507.68|7499.61|7499.61|0
1627977600000|2021-08-03 08:00:00|7500|7500|7504.7|7504.7|7506.91|7506.91|7500|7500|0
1627977900000|2021-08-03 08:05:00|7503.45|7503.45|7492.05|7492.05|7505.57|7505.57|7492.05|7492.05|0
1627978200000|2021-08-03 08:10:00|7491.94|7491.94|7474.77|7474.77|7491.94|7491.94|7472.07|7472.07|0
1627978500000|2021-08-03 08:15:00|7475.59|7475.59|7476.54|7476.54|7476.6|7476.6|7473.53|7473.53|0
1627978800000|2021-08-03 08:20:00|7476.81|7476.81|7478.16|7478.16|7480.49|7480.49|7476.81|7476.81|0
1627979100000|2021-08-03 08:25:00|7476.79|7476.79|7469.95|7469.95|7486.44|7486.44|7469.95|7469.95|0
1627979400000|2021-08-03 08:30:00|7471.32|7471.32|7468.15|7468.15|7475.61|7475.61|7467.74|7467.74|0
1627979700000|2021-08-03 08:35:00|7469.39|7469.39|7465.36|7465.36|7472.95|7472.95|7465.36|7465.36|0
1627980000000|2021-08-03 08:40:00|7465.31|7465.31|7448.52|7448.52|7465.31|7465.31|7448.52|7448.52|0
1627980300000|2021-08-03 08:45:00|7448.63|7448.63|7462.1|7462.1|7462.1|7462.1|7446.99|7446.99|0
1627980600000|2021-08-03 08:50:00|7461.48|7461.48|7447.4|7447.4|7461.48|7461.48|7447.4|7447.4|0
1627980900000|2021-08-03 08:55:00|7441.92|7441.92|7439.17|7439.17|7444.03|7444.03|7437.39|7437.39|0
1627981200000|2021-08-03 09:00:00|7438.55|7438.55|7442.12|7442.12|7443.48|7443.48|7438.55|7438.55|0
1627981500000|2021-08-03 09:05:00|7437.94|7437.94|7433.52|7433.52|7437.94|7437.94|7431.79|7431.79|0
1627981800000|2021-08-03 09:10:00|7433.47|7433.47|7435.78|7435.78|7435.78|7435.78|7430.49|7430.49|0
1627982100000|2021-08-03 09:15:00|7435.91|7435.91|7433.64|7433.64|7435.91|7435.91|7430.49|7430.49|0
1627982400000|2021-08-03 09:20:00|7433.23|7433.23|7428.12|7428.12|7435.21|7435.21|7426.68|7426.68|0
1627982700000|2021-08-03 09:25:00|7428.25|7428.25|7438.57|7438.57|7439.12|7439.12|7428.25|7428.25|0
1627983000000|2021-08-03 09:30:00|7438.7|7438.7|7443.03|7443.03|7443.93|7443.93|7436.59|7436.59|0
1627983300000|2021-08-03 09:35:00|7443.16|7443.16|7450.28|7450.28|7450.28|7450.28|7442.54|7442.54|0
1627983600000|2021-08-03 09:40:00|7449.87|7449.87|7443.84|7443.84|7450.28|7450.28|7443.43|7443.43|0
1627983900000|2021-08-03 09:45:00|7444.25|7444.25|7444.46|7444.46|7446.37|7446.37|7442.27|7442.27|0
1627984200000|2021-08-03 09:50:00|7445.83|7445.83|7440.48|7440.48|7445.96|7445.96|7439.32|7439.32|0
1627984500000|2021-08-03 09:55:00|7440.61|7440.61|7438.54|7438.54|7441.84|7441.84|7438.54|7438.54|0
1627984800000|2021-08-03 10:00:00|7438.95|7438.95|7440.86|7440.86|7441.63|7441.63|7434.92|7434.92|0
1627985100000|2021-08-03 10:05:00|7440.99|7440.99|7439.35|7439.35|7446.5|7446.5|7438.01|7438.01|0
1627985400000|2021-08-03 10:10:00|7438.73|7438.73|7434.29|7434.29|7439.35|7439.35|7432.39|7432.39|0
1627985700000|2021-08-03 10:15:00|7433.88|7433.88|7452.49|7452.49|7452.49|7452.49|7433.26|7433.26|0
1627986000000|2021-08-03 10:20:00|7451.87|7451.87|7452.56|7452.56|7456.39|7456.39|7444.69|7444.69|0
1627986300000|2021-08-03 10:25:00|7453.18|7453.18|7451.76|7451.76|7454.55|7454.55|7450.99|7450.99|0
1627986600000|2021-08-03 10:30:00|7451.13|7451.13|7468.65|7468.65|7468.65|7468.65|7451.13|7451.13|0
1627986900000|2021-08-03 10:35:00|7468.39|7468.39|7504.43|7504.43|7504.43|7504.43|7468.39|7468.39|0
1627987200000|2021-08-03 10:40:00|7505.05|7505.05|7491.51|7491.51|7506|7506|7491.51|7491.51|0
1627987500000|2021-08-03 10:45:00|7491.1|7491.1|7483.91|7483.91|7494.18|7494.18|7483.16|7483.16|0
1627987800000|2021-08-03 10:50:00|7484.53|7484.53|7505.53|7505.53|7505.53|7505.53|7484.53|7484.53|0
1627988100000|2021-08-03 10:55:00|7505.75|7505.75|7510.84|7510.84|7512.05|7512.05|7505.6|7505.6|0
1627988400000|2021-08-03 11:00:00|7516.44|7516.44|7511.24|7511.24|7517.81|7517.81|7509.54|7509.54|0
1627988700000|2021-08-03 11:05:00|7511.86|7511.86|7514.43|7514.43|7515.96|7515.96|7508.07|7508.07|0
1627989000000|2021-08-03 11:10:00|7513.06|7513.06|7518.38|7518.38|7519.2|7519.2|7513.06|7513.06|0
1627989300000|2021-08-03 11:15:00|7517.01|7517.01|7533.58|7533.58|7533.79|7533.79|7517.01|7517.01|0
1627989600000|2021-08-03 11:20:00|7532.76|7532.76|7546.3|7546.3|7546.3|7546.3|7532.35|7532.35|0
1627989900000|2021-08-03 11:25:00|7546.92|7546.92|7560.36|7560.36|7563.32|7563.32|7546.92|7546.92|0
1627990200000|2021-08-03 11:30:00|7559.95|7559.95|7573.71|7573.71|7573.71|7573.71|7558.3|7558.3|0
1627990500000|2021-08-03 11:35:00|7572.34|7572.34|7593.28|7593.28|7600.47|7600.47|7571.52|7571.52|0
1627990800000|2021-08-03 11:40:00|7593.01|7593.01|7587.69|7587.69|7603.77|7603.77|7585.38|7585.38|0
1627991100000|2021-08-03 11:45:00|7590.3|7590.3|7610.66|7610.66|7612.03|7612.03|7590.3|7590.3|0
1627991400000|2021-08-03 11:50:00|7607.92|7607.92|7630.1|7630.1|7630.1|7630.1|7606.42|7606.42|0
1627991700000|2021-08-03 11:55:00|7628.73|7628.73|7638.59|7638.59|7646.67|7646.67|7626.48|7626.48|0
1627992000000|2021-08-03 12:00:00|7639.96|7639.96|7631.37|7631.37|7639.96|7639.96|7620.58|7620.58|0
1627992300000|2021-08-03 12:05:00|7630|7630|7624.3|7624.3|7630.21|7630.21|7622.93|7622.93|0
1627992600000|2021-08-03 12:10:00|7622.93|7622.93|7606.6|7606.6|7622.93|7622.93|7606.6|7606.6|0
1627992900000|2021-08-03 12:15:00|7607.97|7607.97|7593.43|7593.43|7611.4|7611.4|7593.43|7593.43|0
1627993200000|2021-08-03 12:20:00|7592.81|7592.81|7566.99|7566.99|7592.81|7592.81|7564.59|7564.59|0
1627993500000|2021-08-03 12:25:00|7568.36|7568.36|7565.46|7565.46|7568.36|7568.36|7558.52|7558.52|0
1627993800000|2021-08-03 12:30:00|7563.81|7563.81|7564.66|7564.66|7573.68|7573.68|7562.33|7562.33|0
1627994100000|2021-08-03 12:35:00|7566.03|7566.03|7569.92|7569.92|7576.84|7576.84|7565|7565|0
1627994400000|2021-08-03 12:40:00|7569.3|7569.3|7563.93|7563.93|7574.62|7574.62|7563.93|7563.93|0
1627994700000|2021-08-03 12:45:00|7563.83|7563.83|7565.03|7565.03|7568.18|7568.18|7561.11|7561.11|0
1627995000000|2021-08-03 12:50:00|7567.77|7567.77|7566.89|7566.89|7567.97|7567.97|7563.92|7563.92|0
1627995300000|2021-08-03 12:55:00|7566.76|7566.76|7566.56|7566.56|7566.76|7566.76|7557.93|7557.93|0
1627995600000|2021-08-03 13:00:00|7565.19|7565.19|7563.14|7563.14|7565.19|7565.19|7558.63|7558.63|0
1627995900000|2021-08-03 13:05:00|7565.88|7565.88|7574.07|7574.07|7576.17|7576.17|7564.94|7564.94|0
1627996200000|2021-08-03 13:10:00|7573.66|7573.66|7571.11|7571.11|7573.66|7573.66|7569.07|7569.07|0
1627996500000|2021-08-03 13:15:00|7571.24|7571.24|7568.27|7568.27|7571.37|7571.37|7567.61|7567.61|0
1627996800000|2021-08-03 13:20:00|7568.89|7568.89|7567.37|7567.37|7569.28|7569.28|7565.85|7565.85|0
1627997100000|2021-08-03 13:25:00|7567.5|7567.5|7570.22|7570.22|7572.53|7572.53|7567.5|7567.5|0
1627997400000|2021-08-03 13:30:00|7568.85|7568.85|7551.11|7551.11|7578.87|7578.87|7549.33|7549.33|0
1627997700000|2021-08-03 13:35:00|7550.7|7550.7|7527.97|7527.97|7550.7|7550.7|7520.93|7520.93|0
1627998000000|2021-08-03 13:40:00|7527.56|7527.56|7527.91|7527.91|7532.73|7532.73|7517.51|7517.51|0
1627998300000|2021-08-03 13:45:00|7527.5|7527.5|7507.98|7507.98|7527.5|7527.5|7507.98|7507.98|0
1627998600000|2021-08-03 13:50:00|7507.85|7507.85|7516.97|7516.97|7518.59|7518.59|7504.29|7504.29|0
1627998900000|2021-08-03 13:55:00|7515.74|7515.74|7501.08|7501.08|7515.74|7515.74|7499.91|7499.91|0
1627999200000|2021-08-03 14:00:00|7503.82|7503.82|7521.58|7521.58|7523.62|7523.62|7503.82|7503.82|0
1627999500000|2021-08-03 14:05:00|7520.21|7520.21|7517.51|7517.51|7523.9|7523.9|7511.51|7511.51|0
1627999800000|2021-08-03 14:10:00|7517.4|7517.4|7509.04|7509.04|7519.29|7519.29|7508.42|7508.42|0
1628000100000|2021-08-03 14:15:00|7509.17|7509.17|7540.84|7540.84|7540.84|7540.84|7507.8|7507.8|0
1628000400000|2021-08-03 14:20:00|7539.47|7539.47|7542.48|7542.48|7546.03|7546.03|7536.25|7536.25|0
1628000700000|2021-08-03 14:25:00|7542.35|7542.35|7537.21|7537.21|7547.28|7547.28|7536.67|7536.67|0
1628001000000|2021-08-03 14:30:00|7536.59|7536.59|7520.59|7520.59|7538.78|7538.78|7520.59|7520.59|0
1628001300000|2021-08-03 14:35:00|7521|7521|7522.33|7522.33|7524.38|7524.38|7513.54|7513.54|0
1628001600000|2021-08-03 14:40:00|7521.71|7521.71|7530.82|7530.82|7532.06|7532.06|7521.71|7521.71|0
1628001900000|2021-08-03 14:45:00|7530.93|7530.93|7540.23|7540.23|7540.23|7540.23|7530.3|7530.3|0
1628002200000|2021-08-03 14:50:00|7540.63|7540.63|7531.31|7531.31|7540.63|7540.63|7531.31|7531.31|0
1628002500000|2021-08-03 14:55:00|7531.15|7531.15|7537.14|7537.14|7537.14|7537.14|7524.64|7524.64|0
1628002800000|2021-08-03 15:00:00|7536.73|7536.73|7549.78|7549.78|7556.9|7556.9|7536.73|7536.73|0
1628003100000|2021-08-03 15:05:00|7549.37|7549.37|7560.33|7560.33|7564.24|7564.24|7549.37|7549.37|0
1628003400000|2021-08-03 15:10:00|7561.7|7561.7|7561.22|7561.22|7563.2|7563.2|7550.96|7550.96|0
1628003700000|2021-08-03 15:15:00|7558.48|7558.48|7555.22|7555.22|7560.6|7560.6|7554.99|7554.99|0
1628004000000|2021-08-03 15:20:00|7556.04|7556.04|7563.21|7563.21|7565.2|7565.2|7555.8|7555.8|0
1628004300000|2021-08-03 15:25:00|7563.08|7563.08|7569.57|7569.57|7571.5|7571.5|7559|7559|0
1628061300000|2021-08-04 07:15:00|7690.01|7690.01|7662.45|7662.45|7690.01|7690.01|7661.4|7661.4|0
1628061600000|2021-08-04 07:20:00|7661.22|7661.22|7665.55|7665.55|7669.66|7669.66|7661.22|7661.22|0
1628061900000|2021-08-04 07:25:00|7664.93|7664.93|7658.05|7658.05|7664.93|7664.93|7650.73|7650.73|0
1628062200000|2021-08-04 07:30:00|7659.42|7659.42|7664.66|7664.66|7670.62|7670.62|7654.18|7654.18|0
1628062500000|2021-08-04 07:35:00|7667.39|7667.39|7680.2|7680.2|7680.2|7680.2|7666.77|7666.77|0
1628062800000|2021-08-04 07:40:00|7682.94|7682.94|7689.64|7689.64|7697.63|7697.63|7682.94|7682.94|0
1628063100000|2021-08-04 07:45:00|7693.6|7693.6|7701.42|7701.42|7701.42|7701.42|7692.67|7692.67|0
1628063400000|2021-08-04 07:50:00|7700.19|7700.19|7693.23|7693.23|7702.27|7702.27|7693.23|7693.23|0
1628063700000|2021-08-04 07:55:00|7693.1|7693.1|7684.78|7684.78|7693.16|7693.16|7684.5|7684.5|0
1628064000000|2021-08-04 08:00:00|7685.61|7685.61|7677.93|7677.93|7690.12|7690.12|7676.7|7676.7|0
1628064300000|2021-08-04 08:05:00|7676.56|7676.56|7681.24|7681.24|7681.24|7681.24|7671.91|7671.91|0
1628064600000|2021-08-04 08:10:00|7682.48|7682.48|7695.63|7695.63|7695.63|7695.63|7682.48|7682.48|0
1628064900000|2021-08-04 08:15:00|7695.89|7695.89|7683.86|7683.86|7696.42|7696.42|7683.86|7683.86|0
1628065200000|2021-08-04 08:20:00|7682.62|7682.62|7692.86|7692.86|7693.26|7693.26|7681.87|7681.87|0
1628065500000|2021-08-04 08:25:00|7692.45|7692.45|7698.17|7698.17|7699.87|7699.87|7691.73|7691.73|0
1628065800000|2021-08-04 08:30:00|7697.55|7697.55|7693.99|7693.99|7697.68|7697.68|7690.14|7690.14|0
1628066100000|2021-08-04 08:35:00|7690.84|7690.84|7692.96|7692.96|7693.78|7693.78|7685.31|7685.31|0
1628066400000|2021-08-04 08:40:00|7692.34|7692.34|7696.37|7696.37|7696.37|7696.37|7692.2|7692.2|0
1628066700000|2021-08-04 08:45:00|7696.78|7696.78|7698.3|7698.3|7701.04|7701.04|7696.52|7696.52|0
1628067000000|2021-08-04 08:50:00|7698.17|7698.17|7694.18|7694.18|7704.89|7704.89|7694.18|7694.18|0
1628067300000|2021-08-04 08:55:00|7694.07|7694.07|7694.59|7694.59|7699.53|7699.53|7689.23|7689.23|0
1628067600000|2021-08-04 09:00:00|7693.35|7693.35|7653.59|7653.59|7694.59|7694.59|7652.96|7652.96|0
1628067900000|2021-08-04 09:05:00|7654|7654|7656.79|7656.79|7656.79|7656.79|7646.66|7646.66|0
1628068200000|2021-08-04 09:10:00|7655.42|7655.42|7665.62|7665.62|7665.62|7665.62|7654.05|7654.05|0
1628068500000|2021-08-04 09:15:00|7664.25|7664.25|7677.81|7677.81|7677.81|7677.81|7664.25|7664.25|0
1628068800000|2021-08-04 09:20:00|7678.43|7678.43|7679.52|7679.52|7681.17|7681.17|7672.97|7672.97|0
1628069100000|2021-08-04 09:25:00|7678.9|7678.9|7684.41|7684.41|7688.62|7688.62|7678.9|7678.9|0
1628069400000|2021-08-04 09:30:00|7683.79|7683.79|7682.96|7682.96|7686.11|7686.11|7682.21|7682.21|0
1628069700000|2021-08-04 09:35:00|7682|7682|7683.63|7683.63|7687.83|7687.83|7681.15|7681.15|0
1628070000000|2021-08-04 09:40:00|7682.39|7682.39|7679.68|7679.68|7682.42|7682.42|7678.7|7678.7|0
1628070300000|2021-08-04 09:45:00|7677.82|7677.82|7661.87|7661.87|7678.44|7678.44|7659.46|7659.46|0
1628070600000|2021-08-04 09:50:00|7662.49|7662.49|7666.46|7666.46|7669.95|7669.95|7662.49|7662.49|0
1628070900000|2021-08-04 09:55:00|7665.22|7665.22|7652.92|7652.92|7665.22|7665.22|7652.92|7652.92|0
1628071200000|2021-08-04 10:00:00|7655.79|7655.79|7658.9|7658.9|7663.42|7663.42|7655.52|7655.52|0
1628071500000|2021-08-04 10:05:00|7659.03|7659.03|7655.73|7655.73|7659.03|7659.03|7648.47|7648.47|0
1628071800000|2021-08-04 10:10:00|7655.1|7655.1|7661.93|7661.93|7666.45|7666.45|7653.74|7653.74|0
1628072100000|2021-08-04 10:15:00|7660.69|7660.69|7658.5|7658.5|7660.69|7660.69|7655.68|7655.68|0
1628072400000|2021-08-04 10:20:00|7657.88|7657.88|7661.38|7661.38|7662.88|7662.88|7654.88|7654.88|0
1628072700000|2021-08-04 10:25:00|7662.75|7662.75|7671.03|7671.03|7671.03|7671.03|7659.67|7659.67|0
1628073000000|2021-08-04 10:30:00|7670.41|7670.41|7665.91|7665.91|7670.41|7670.41|7663.85|7663.85|0
1628073300000|2021-08-04 10:35:00|7664.55|7664.55|7671.53|7671.53|7671.53|7671.53|7662.9|7662.9|0
1628073600000|2021-08-04 10:40:00|7672.77|7672.77|7675.72|7675.72|7676.88|7676.88|7672.77|7672.77|0
1628073900000|2021-08-04 10:45:00|7675.1|7675.1|7678.46|7678.46|7678.46|7678.46|7674.35|7674.35|0
1628074200000|2021-08-04 10:50:00|7679.7|7679.7|7670.06|7670.06|7680.32|7680.32|7670.06|7670.06|0
1628074500000|2021-08-04 10:55:00|7667.32|7667.32|7672.54|7672.54|7679.3|7679.3|7667.32|7667.32|0
1628074800000|2021-08-04 11:00:00|7671.17|7671.17|7661.21|7661.21|7671.17|7671.17|7660.8|7660.8|0
1628075100000|2021-08-04 11:05:00|7661.34|7661.34|7670.48|7670.48|7670.48|7670.48|7661.34|7661.34|0
1628075400000|2021-08-04 11:10:00|7669.11|7669.11|7670.07|7670.07|7672.06|7672.06|7667.74|7667.74|0
1628075700000|2021-08-04 11:15:00|7669.45|7669.45|7670.2|7670.2|7670.2|7670.2|7667.46|7667.46|0
1628076000000|2021-08-04 11:20:00|7668.83|7668.83|7675.43|7675.43|7675.43|7675.43|7667.46|7667.46|0
1628076300000|2021-08-04 11:25:00|7676.8|7676.8|7663.51|7663.51|7677.42|7677.42|7663.51|7663.51|0
1628076600000|2021-08-04 11:30:00|7662.14|7662.14|7653.31|7653.31|7663.02|7663.02|7653.31|7653.31|0
1628076900000|2021-08-04 11:35:00|7657.83|7657.83|7651.9|7651.9|7660.83|7660.83|7646.36|7646.36|0
1628077200000|2021-08-04 11:40:00|7652.31|7652.31|7658.07|7658.07|7658.07|7658.07|7652.31|7652.31|0
1628077500000|2021-08-04 11:45:00|7656.7|7656.7|7644.13|7644.13|7656.7|7656.7|7641.03|7641.03|0
1628077800000|2021-08-04 11:50:00|7644.75|7644.75|7653.9|7653.9|7654.16|7654.16|7644.75|7644.75|0
1628078100000|2021-08-04 11:55:00|7655.4|7655.4|7649.71|7649.71|7655.4|7655.4|7646.69|7646.69|0
1628078400000|2021-08-04 12:00:00|7650.33|7650.33|7649.64|7649.64|7651.57|7651.57|7643.13|7643.13|0
1628078700000|2021-08-04 12:05:00|7648.27|7648.27|7653.44|7653.44|7657.28|7657.28|7644.16|7644.16|0
1628079000000|2021-08-04 12:10:00|7653.17|7653.17|7657.25|7657.25|7657.25|7657.25|7649.82|7649.82|0
1628079300000|2021-08-04 12:15:00|7656.84|7656.84|7651.94|7651.94|7656.84|7656.84|7648.76|7648.76|0
1628079600000|2021-08-04 12:20:00|7653.31|7653.31|7645.68|7645.68|7653.72|7653.72|7645.06|7645.06|0
1628079900000|2021-08-04 12:25:00|7645.27|7645.27|7643.04|7643.04|7647.01|7647.01|7642.63|7642.63|0
1628080200000|2021-08-04 12:30:00|7643.45|7643.45|7651.32|7651.32|7652.69|7652.69|7643.45|7643.45|0
1628080500000|2021-08-04 12:35:00|7650.91|7650.91|7647.56|7647.56|7652.81|7652.81|7645.59|7645.59|0
1628080800000|2021-08-04 12:40:00|7647.43|7647.43|7646.56|7646.56|7650.92|7650.92|7646.56|7646.56|0
1628081100000|2021-08-04 12:45:00|7645.19|7645.19|7630.87|7630.87|7645.19|7645.19|7630.87|7630.87|0
1628081400000|2021-08-04 12:50:00|7630.05|7630.05|7626.57|7626.57|7634.15|7634.15|7625.54|7625.54|0
1628081700000|2021-08-04 12:55:00|7625.95|7625.95|7638.23|7638.23|7638.23|7638.23|7624.99|7624.99|0
1628082000000|2021-08-04 13:00:00|7636.86|7636.86|7636.74|7636.74|7640.76|7640.76|7631.32|7631.32|0
1628082300000|2021-08-04 13:05:00|7639.14|7639.14|7627.53|7627.53|7640.64|7640.64|7627.53|7627.53|0
1628082600000|2021-08-04 13:10:00|7628.15|7628.15|7633.5|7633.5|7634.12|7634.12|7627.4|7627.4|0
1628082900000|2021-08-04 13:15:00|7633.39|7633.39|7640.95|7640.95|7640.95|7640.95|7633.39|7633.39|0
1628083200000|2021-08-04 13:20:00|7640.54|7640.54|7629.23|7629.23|7641.97|7641.97|7629.23|7629.23|0
1628083500000|2021-08-04 13:25:00|7628.82|7628.82|7629.58|7629.58|7633.32|7633.32|7625.46|7625.46|0
1628083800000|2021-08-04 13:30:00|7628.21|7628.21|7625.99|7625.99|7628.35|7628.35|7607.51|7607.51|0
1628084100000|2021-08-04 13:35:00|7627.35|7627.35|7622.54|7622.54|7633.75|7633.75|7616.04|7616.04|0
1628084400000|2021-08-04 13:40:00|7622.95|7622.95|7624.52|7624.52|7626.23|7626.23|7618.64|7618.64|0
1628084700000|2021-08-04 13:45:00|7624.93|7624.93|7637.04|7637.04|7637.04|7637.04|7618.68|7618.68|0
1628085000000|2021-08-04 13:50:00|7637.86|7637.86|7641.5|7641.5|7652.51|7652.51|7636.49|7636.49|0
1628085300000|2021-08-04 13:55:00|7641.91|7641.91|7636.19|7636.19|7641.91|7641.91|7628.38|7628.38|0
1628085600000|2021-08-04 14:00:00|7635.57|7635.57|7660.55|7660.55|7666.74|7666.74|7635.57|7635.57|0
1628085900000|2021-08-04 14:05:00|7661.92|7661.92|7667.1|7667.1|7671.33|7671.33|7656.41|7656.41|0
1628086200000|2021-08-04 14:10:00|7666.48|7666.48|7660.73|7660.73|7667.1|7667.1|7657.58|7657.58|0
1628086500000|2021-08-04 14:15:00|7660.6|7660.6|7663.52|7663.52|7665.3|7665.3|7653.66|7653.66|0
1628086800000|2021-08-04 14:20:00|7663.65|7663.65|7655.71|7655.71|7665.77|7665.77|7649.67|7649.67|0
1628087100000|2021-08-04 14:25:00|7655.44|7655.44|7663.72|7663.72|7666.83|7666.83|7655.44|7655.44|0
1628087400000|2021-08-04 14:30:00|7662.35|7662.35|7655.45|7655.45|7662.97|7662.97|7647.47|7647.47|0
1628087700000|2021-08-04 14:35:00|7656.07|7656.07|7665.04|7665.04|7665.04|7665.04|7656.05|7656.05|0
1628088000000|2021-08-04 14:40:00|7664.63|7664.63|7673.16|7673.16|7673.16|7673.16|7664.63|7664.63|0
1628088300000|2021-08-04 14:45:00|7672.54|7672.54|7678.35|7678.35|7684.44|7684.44|7672.13|7672.13|0
1628088600000|2021-08-04 14:50:00|7678.97|7678.97|7669.63|7669.63|7678.97|7678.97|7669.3|7669.3|0
1628088900000|2021-08-04 14:55:00|7669.01|7669.01|7667.18|7667.18|7669.01|7669.01|7661.42|7661.42|0
1628089200000|2021-08-04 15:00:00|7667.8|7667.8|7674.24|7674.24|7674.85|7674.85|7663.75|7663.75|0
1628089500000|2021-08-04 15:05:00|7674.86|7674.86|7674.58|7674.58|7676.56|7676.56|7674.58|7674.58|0
1628089800000|2021-08-04 15:10:00|7674.31|7674.31|7673.43|7673.43|7676.79|7676.79|7671.7|7671.7|0
1628090100000|2021-08-04 15:15:00|7674.06|7674.06|7678.15|7678.15|7678.28|7678.28|7674.06|7674.06|0
1628090400000|2021-08-04 15:20:00|7678.28|7678.28|7687.53|7687.53|7687.53|7687.53|7678.28|7678.28|0
1628090700000|2021-08-04 15:25:00|7688.9|7688.9|7685.25|7685.25|7689.31|7689.31|7680.79|7680.79|0
1628147700000|2021-08-05 07:15:00|7658.27|7658.27|7657.34|7657.34|7665.3|7665.3|7649.08|7649.08|0
1628148000000|2021-08-05 07:20:00|7655.7|7655.7|7654.88|7654.88|7663.12|7663.12|7646.88|7646.88|0
1628148300000|2021-08-05 07:25:00|7653.51|7653.51|7659.91|7659.91|7659.91|7659.91|7646|7646|0
1628148600000|2021-08-05 07:30:00|7666.2|7666.2|7655.28|7655.28|7667.43|7667.43|7650.88|7650.88|0
1628148900000|2021-08-05 07:35:00|7654.46|7654.46|7656.88|7656.88|7657.01|7657.01|7645.63|7645.63|0
1628149200000|2021-08-05 07:40:00|7658.25|7658.25|7647.02|7647.02|7658.25|7658.25|7644.41|7644.41|0
1628149500000|2021-08-05 07:45:00|7646.4|7646.4|7645.25|7645.25|7649.35|7649.35|7635.53|7635.53|0
1628149800000|2021-08-05 07:50:00|7645.08|7645.08|7630.12|7630.12|7645.08|7645.08|7625.96|7625.96|0
1628150100000|2021-08-05 07:55:00|7630.54|7630.54|7645.94|7645.94|7650.33|7650.33|7630.54|7630.54|0
1628150400000|2021-08-05 08:00:00|7644.57|7644.57|7639.63|7639.63|7644.57|7644.57|7627.24|7627.24|0
1628150700000|2021-08-05 08:05:00|7639.76|7639.76|7632.41|7632.41|7639.76|7639.76|7628.98|7628.98|0
1628151000000|2021-08-05 08:10:00|7633.78|7633.78|7643.01|7643.01|7643.01|7643.01|7631.29|7631.29|0
1628151300000|2021-08-05 08:15:00|7644.38|7644.38|7655.85|7655.85|7655.85|7655.85|7644.38|7644.38|0
1628151600000|2021-08-05 08:20:00|7654.61|7654.61|7665|7665|7668.51|7668.51|7654.61|7654.61|0
1628151900000|2021-08-05 08:25:00|7665.41|7665.41|7676.3|7676.3|7676.3|7676.3|7665.41|7665.41|0
1628152200000|2021-08-05 08:30:00|7677.67|7677.67|7689.28|7689.28|7689.28|7689.28|7677.67|7677.67|0
1628152500000|2021-08-05 08:35:00|7687.91|7687.91|7682.12|7682.12|7688.19|7688.19|7680.33|7680.33|0
1628152800000|2021-08-05 08:40:00|7681.5|7681.5|7688.71|7688.71|7691.25|7691.25|7678.93|7678.93|0
1628153100000|2021-08-05 08:45:00|7688.93|7688.93|7690.19|7690.19|7690.19|7690.19|7677.67|7677.67|0
1628153400000|2021-08-05 08:50:00|7692.66|7692.66|7692.94|7692.94|7697.1|7697.1|7692.66|7692.66|0
1628153700000|2021-08-05 08:55:00|7692.88|7692.88|7698.43|7698.43|7698.43|7698.43|7688.91|7688.91|0
1628154000000|2021-08-05 09:00:00|7696.31|7696.31|7694.02|7694.02|7696.75|7696.75|7692.54|7692.54|0
1628154300000|2021-08-05 09:05:00|7692.65|7692.65|7698.02|7698.02|7698.02|7698.02|7684.47|7684.47|0
1628154600000|2021-08-05 09:10:00|7696.24|7696.24|7695.41|7695.41|7701.71|7701.71|7695.41|7695.41|0
1628154900000|2021-08-05 09:15:00|7693.55|7693.55|7695.81|7695.81|7695.81|7695.81|7691.83|7691.83|0
1628155200000|2021-08-05 09:20:00|7696.63|7696.63|7702.8|7702.8|7707.53|7707.53|7696.63|7696.63|0
1628155500000|2021-08-05 09:25:00|7704.17|7704.17|7694.04|7694.04|7704.17|7704.17|7693.76|7693.76|0
1628155800000|2021-08-05 09:30:00|7694.45|7694.45|7690.76|7690.76|7695.82|7695.82|7689.94|7689.94|0
1628156100000|2021-08-05 09:35:00|7690.14|7690.14|7685.87|7685.87|7691.58|7691.58|7682.77|7682.77|0
1628156400000|2021-08-05 09:40:00|7684.63|7684.63|7678.78|7678.78|7684.63|7684.63|7678.13|7678.13|0
1628156700000|2021-08-05 09:45:00|7678.15|7678.15|7668.87|7668.87|7678.15|7678.15|7665.25|7665.25|0
1628157000000|2021-08-05 09:50:00|7670.1|7670.1|7664.16|7664.16|7672.9|7672.9|7664.16|7664.16|0
1628157300000|2021-08-05 09:55:00|7663.54|7663.54|7660.36|7660.36|7668|7668|7660.36|7660.36|0
1628157600000|2021-08-05 10:00:00|7661.73|7661.73|7665.52|7665.52|7665.52|7665.52|7661.73|7661.73|0
1628157900000|2021-08-05 10:05:00|7669|7669|7669.16|7669.16|7669.7|7669.7|7665.18|7665.18|0
1628158200000|2021-08-05 10:10:00|7667.79|7667.79|7657.23|7657.23|7667.79|7667.79|7657.23|7657.23|0
1628158500000|2021-08-05 10:15:00|7656.82|7656.82|7643.89|7643.89|7658.68|7658.68|7643.89|7643.89|0
1628158800000|2021-08-05 10:20:00|7644.3|7644.3|7630.75|7630.75|7645.33|7645.33|7630.75|7630.75|0
1628159100000|2021-08-05 10:25:00|7631.37|7631.37|7634.31|7634.31|7634.31|7634.31|7630.75|7630.75|0
1628159400000|2021-08-05 10:30:00|7634.72|7634.72|7635.91|7635.91|7636.91|7636.91|7632.22|7632.22|0
1628159700000|2021-08-05 10:35:00|7634.54|7634.54|7634.12|7634.12|7635.98|7635.98|7633.17|7633.17|0
1628160000000|2021-08-05 10:40:00|7633.3|7633.3|7640.79|7640.79|7641.75|7641.75|7631.8|7631.8|0
1628160300000|2021-08-05 10:45:00|7641.41|7641.41|7646.67|7646.67|7646.67|7646.67|7641.41|7641.41|0
1628160600000|2021-08-05 10:50:00|7647.09|7647.09|7641.68|7641.68|7652.5|7652.5|7641.68|7641.68|0
1628160900000|2021-08-05 10:55:00|7641.27|7641.27|7628.6|7628.6|7641.27|7641.27|7627.78|7627.78|0
1628161200000|2021-08-05 11:00:00|7627.98|7627.98|7633.77|7633.77|7636.11|7636.11|7623.23|7623.23|0
1628161500000|2021-08-05 11:05:00|7636.5|7636.5|7640.64|7640.64|7643.51|7643.51|7636.5|7636.5|0
1628161800000|2021-08-05 11:10:00|7642.42|7642.42|7631.71|7631.71|7642.42|7642.42|7631.71|7631.71|0
1628162100000|2021-08-05 11:15:00|7630.89|7630.89|7632.88|7632.88|7632.88|7632.88|7624.26|7624.26|0
1628162400000|2021-08-05 11:20:00|7634.11|7634.11|7635.35|7635.35|7639.12|7639.12|7630.62|7630.62|0
1628162700000|2021-08-05 11:25:00|7636.72|7636.72|7637.85|7637.85|7640.04|7640.04|7636.72|7636.72|0
1628163000000|2021-08-05 11:30:00|7638.26|7638.26|7646.63|7646.63|7646.63|7646.63|7638.26|7638.26|0
1628163300000|2021-08-05 11:35:00|7648|7648|7651.69|7651.69|7651.69|7651.69|7643.69|7643.69|0
1628163600000|2021-08-05 11:40:00|7650.87|7650.87|7648.26|7648.26|7650.87|7650.87|7647.51|7647.51|0
1628163900000|2021-08-05 11:45:00|7647.64|7647.64|7648.76|7648.76|7648.76|7648.76|7643.82|7643.82|0
1628164200000|2021-08-05 11:50:00|7649.38|7649.38|7646.37|7646.37|7650.54|7650.54|7646.37|7646.37|0
1628164500000|2021-08-05 11:55:00|7645.74|7645.74|7651.98|7651.98|7651.98|7651.98|7645.33|7645.33|0
1628164800000|2021-08-05 12:00:00|7652.39|7652.39|7653.84|7653.84|7653.84|7653.84|7649.66|7649.66|0
1628165100000|2021-08-05 12:05:00|7654.25|7654.25|7648.48|7648.48|7654.38|7654.38|7647.25|7647.25|0
1628165400000|2021-08-05 12:10:00|7649.85|7649.85|7656.09|7656.09|7657.61|7657.61|7647.84|7647.84|0
1628165700000|2021-08-05 12:15:00|7654.72|7654.72|7662.45|7662.45|7662.45|7662.45|7654.72|7654.72|0
1628166000000|2021-08-05 12:20:00|7663.82|7663.82|7669.24|7669.24|7669.24|7669.24|7663.82|7663.82|0
1628166300000|2021-08-05 12:25:00|7668.98|7668.98|7668.86|7668.86|7678.22|7678.22|7668.86|7668.86|0
1628166600000|2021-08-05 12:30:00|7668.24|7668.24|7657.78|7657.78|7668.24|7668.24|7657.39|7657.39|0
1628166900000|2021-08-05 12:35:00|7657.16|7657.16|7657.97|7657.97|7661.03|7661.03|7654.01|7654.01|0
1628167200000|2021-08-05 12:40:00|7657.83|7657.83|7651.73|7651.73|7659.19|7659.19|7648.64|7648.64|0
1628167500000|2021-08-05 12:45:00|7653.1|7653.1|7654.09|7654.09|7654.09|7654.09|7647.8|7647.8|0
1628167800000|2021-08-05 12:50:00|7654.25|7654.25|7647.8|7647.8|7655.67|7655.67|7645.32|7645.32|0
1628168100000|2021-08-05 12:55:00|7649.17|7649.17|7656.55|7656.55|7656.55|7656.55|7647.8|7647.8|0
1628168400000|2021-08-05 13:00:00|7656.14|7656.14|7647.72|7647.72|7656.25|7656.25|7647.72|7647.72|0
1628168700000|2021-08-05 13:05:00|7647.59|7647.59|7655.74|7655.74|7656.83|7656.83|7645.6|7645.6|0
1628169000000|2021-08-05 13:10:00|7655.33|7655.33|7661.22|7661.22|7661.22|7661.22|7649.3|7649.3|0
1628169300000|2021-08-05 13:15:00|7662.45|7662.45|7653.51|7653.51|7663.74|7663.74|7653.51|7653.51|0
1628169600000|2021-08-05 13:20:00|7653.62|7653.62|7649.83|7649.83|7653.62|7653.62|7647.38|7647.38|0
1628169900000|2021-08-05 13:25:00|7649.96|7649.96|7653.24|7653.24|7655|7655|7649.96|7649.96|0
1628170200000|2021-08-05 13:30:00|7651.87|7651.87|7654.88|7654.88|7662.37|7662.37|7646.35|7646.35|0
1628170500000|2021-08-05 13:35:00|7654.75|7654.75|7671.02|7671.02|7671.02|7671.02|7654.5|7654.5|0
1628170800000|2021-08-05 13:40:00|7672.39|7672.39|7666.27|7666.27|7675.57|7675.57|7665.24|7665.24|0
1628171100000|2021-08-05 13:45:00|7665.86|7665.86|7659.1|7659.1|7669.14|7669.14|7655.46|7655.46|0
1628171400000|2021-08-05 13:50:00|7657.73|7657.73|7660.72|7660.72|7673.18|7673.18|7657.73|7657.73|0
1628171700000|2021-08-05 13:55:00|7660.46|7660.46|7656.3|7656.3|7664.82|7664.82|7654.93|7654.93|0
1628172000000|2021-08-05 14:00:00|7656.43|7656.43|7655.71|7655.71|7662.75|7662.75|7654.21|7654.21|0
1628172300000|2021-08-05 14:05:00|7656.12|7656.12|7647.55|7647.55|7659.06|7659.06|7647.55|7647.55|0
1628172600000|2021-08-05 14:10:00|7650.29|7650.29|7649.41|7649.41|7655.89|7655.89|7649.41|7649.41|0
1628172900000|2021-08-05 14:15:00|7649.52|7649.52|7653.12|7653.12|7656.27|7656.27|7648.62|7648.62|0
1628173200000|2021-08-05 14:20:00|7652.99|7652.99|7652.03|7652.03|7652.99|7652.99|7646.2|7646.2|0
1628173500000|2021-08-05 14:25:00|7652.16|7652.16|7649.9|7649.9|7654.83|7654.83|7647.63|7647.63|0
1628173800000|2021-08-05 14:30:00|7649.28|7649.28|7659.51|7659.51|7659.92|7659.92|7648.84|7648.84|0
1628174100000|2021-08-05 14:35:00|7659.92|7659.92|7653.81|7653.81|7661.29|7661.29|7653.32|7653.32|0
1628174400000|2021-08-05 14:40:00|7653.7|7653.7|7649.4|7649.4|7653.7|7653.7|7646.36|7646.36|0
1628174700000|2021-08-05 14:45:00|7648.99|7648.99|7649.71|7649.71|7650.53|7650.53|7645.96|7645.96|0
1628175000000|2021-08-05 14:50:00|7650.12|7650.12|7656.44|7656.44|7656.85|7656.85|7649.71|7649.71|0
1628175300000|2021-08-05 14:55:00|7657.26|7657.26|7655.22|7655.22|7658.08|7658.08|7652.07|7652.07|0
1628175600000|2021-08-05 15:00:00|7655.36|7655.36|7656.88|7656.88|7656.88|7656.88|7649.26|7649.26|0
1628175900000|2021-08-05 15:05:00|7656.93|7656.93|7655.41|7655.41|7661.19|7661.19|7655.3|7655.3|0
1628176200000|2021-08-05 15:10:00|7656.78|7656.78|7655.77|7655.77|7659.68|7659.68|7655.32|7655.32|0
1628176500000|2021-08-05 15:15:00|7655.9|7655.9|7655.35|7655.35|7660.06|7660.06|7655.35|7655.35|0
1628176800000|2021-08-05 15:20:00|7655.22|7655.22|7658.35|7658.35|7660.46|7660.46|7654.59|7654.59|0
1628177100000|2021-08-05 15:25:00|7658.22|7658.22|7660.48|7660.48|7667.41|7667.41|7657.33|7657.33|0
1628234100000|2021-08-06 07:15:00|7633.46|7633.46|7646.86|7646.86|7646.86|7646.86|7625.86|7625.86|0
1628234400000|2021-08-06 07:20:00|7647.48|7647.48|7644.61|7644.61|7651.87|7651.87|7642.68|7642.68|0
1628234700000|2021-08-06 07:25:00|7642.75|7642.75|7654.79|7654.79|7662.01|7662.01|7642.75|7642.75|0
1628235000000|2021-08-06 07:30:00|7654.85|7654.85|7653.7|7653.7|7659.83|7659.83|7652.98|7652.98|0
1628235300000|2021-08-06 07:35:00|7654.95|7654.95|7655.46|7655.46|7659.87|7659.87|7653.58|7653.58|0
1628235600000|2021-08-06 07:40:00|7655.05|7655.05|7658.23|7658.23|7658.23|7658.23|7653.37|7653.37|0
1628235900000|2021-08-06 07:45:00|7657.61|7657.61|7657.16|7657.16|7658.38|7658.38|7650.18|7650.18|0
1628236200000|2021-08-06 07:50:00|7656.75|7656.75|7667.92|7667.92|7668.33|7668.33|7656.75|7656.75|0
1628236500000|2021-08-06 07:55:00|7668.33|7668.33|7649.48|7649.48|7668.33|7668.33|7646.74|7646.74|0
1628236800000|2021-08-06 08:00:00|7649.74|7649.74|7646.02|7646.02|7652.48|7652.48|7646.02|7646.02|0
1628237100000|2021-08-06 08:05:00|7646.64|7646.64|7649.24|7649.24|7649.24|7649.24|7645.48|7645.48|0
1628237400000|2021-08-06 08:10:00|7649.86|7649.86|7663.85|7663.85|7663.85|7663.85|7648.29|7648.29|0
1628237700000|2021-08-06 08:15:00|7669.32|7669.32|7651.49|7651.49|7670.69|7670.69|7651.49|7651.49|0
1628238000000|2021-08-06 08:20:00|7650.12|7650.12|7656.02|7656.02|7656.02|7656.02|7650.12|7650.12|0
1628238300000|2021-08-06 08:25:00|7656.29|7656.29|7654.81|7654.81|7663.68|7663.68|7652.98|7652.98|0
1628238600000|2021-08-06 08:30:00|7655.22|7655.22|7668.78|7668.78|7671.51|7671.51|7651.87|7651.87|0
1628238900000|2021-08-06 08:35:00|7671.51|7671.51|7708.77|7708.77|7708.77|7708.77|7671.51|7671.51|0
1628239200000|2021-08-06 08:40:00|7714.24|7714.24|7736.78|7736.78|7738.15|7738.15|7710.14|7710.14|0
1628239500000|2021-08-06 08:45:00|7736.65|7736.65|7740.01|7740.01|7751.79|7751.79|7731.46|7731.46|0
1628239800000|2021-08-06 08:50:00|7741.25|7741.25|7750.64|7750.64|7751.05|7751.05|7741.25|7741.25|0
1628240100000|2021-08-06 08:55:00|7750.51|7750.51|7745.65|7745.65|7750.51|7750.51|7737.98|7737.98|0
1628240400000|2021-08-06 09:00:00|7747.02|7747.02|7748.57|7748.57|7751.84|7751.84|7745.74|7745.74|0
1628240700000|2021-08-06 09:05:00|7749.19|7749.19|7752.87|7752.87|7752.87|7752.87|7749.19|7749.19|0
1628241000000|2021-08-06 09:10:00|7754.24|7754.24|7767.02|7767.02|7767.43|7767.43|7751.74|7751.74|0
1628241300000|2021-08-06 09:15:00|7766.89|7766.89|7772.07|7772.07|7773.44|7773.44|7761.73|7761.73|0
1628241600000|2021-08-06 09:20:00|7773.44|7773.44|7765.16|7765.16|7773.44|7773.44|7760.16|7760.16|0
1628241900000|2021-08-06 09:25:00|7765.29|7765.29|7762.09|7762.09|7765.29|7765.29|7757.83|7757.83|0
1628242200000|2021-08-06 09:30:00|7761.47|7761.47|7762.01|7762.01|7767.48|7767.48|7758.66|7758.66|0
1628242500000|2021-08-06 09:35:00|7763.37|7763.37|7771.14|7771.14|7771.35|7771.35|7763.37|7763.37|0
1628242800000|2021-08-06 09:40:00|7770.52|7770.52|7778.04|7778.04|7778.26|7778.26|7768.12|7768.12|0
1628243100000|2021-08-06 09:45:00|7777.42|7777.42|7785.24|7785.24|7785.65|7785.65|7773.53|7773.53|0
1628243400000|2021-08-06 09:50:00|7786.61|7786.61|7784.16|7784.16|7794.31|7794.31|7784.16|7784.16|0
1628243700000|2021-08-06 09:55:00|7781.42|7781.42|7781.8|7781.8|7787.14|7787.14|7780.05|7780.05|0
1628244000000|2021-08-06 10:00:00|7780.43|7780.43|7782.9|7782.9|7782.9|7782.9|7773.35|7773.35|0
1628244300000|2021-08-06 10:05:00|7783.52|7783.52|7783.31|7783.31|7789.62|7789.62|7780.58|7780.58|0
1628244600000|2021-08-06 10:10:00|7781.95|7781.95|7785.02|7785.02|7787.5|7787.5|7779.21|7779.21|0
1628244900000|2021-08-06 10:15:00|7785.43|7785.43|7782.72|7782.72|7790.91|7790.91|7782.72|7782.72|0
1628245200000|2021-08-06 10:20:00|7782.59|7782.59|7780.81|7780.81|7784.37|7784.37|7779.86|7779.86|0
1628245500000|2021-08-06 10:25:00|7779.57|7779.57|7770.79|7770.79|7781.56|7781.56|7770.28|7770.28|0
1628245800000|2021-08-06 10:30:00|7772.16|7772.16|7779.17|7779.17|7780.42|7780.42|7772.16|7772.16|0
1628246100000|2021-08-06 10:35:00|7779.58|7779.58|7787.32|7787.32|7788.2|7788.2|7778.21|7778.21|0
1628246400000|2021-08-06 10:40:00|7785.95|7785.95|7793.2|7793.2|7794.57|7794.57|7782.46|7782.46|0
1628246700000|2021-08-06 10:45:00|7793.07|7793.07|7774.82|7774.82|7793.07|7793.07|7773.45|7773.45|0
1628247000000|2021-08-06 10:50:00|7773.45|7773.45|7773.93|7773.93|7775.3|7775.3|7772.56|7772.56|0
1628247300000|2021-08-06 10:55:00|7773.67|7773.67|7776.4|7776.4|7776.81|7776.81|7767.71|7767.71|0
1628247600000|2021-08-06 11:00:00|7776.81|7776.81|7774.69|7774.69|7778.57|7778.57|7773.14|7773.14|0
1628247900000|2021-08-06 11:05:00|7773.32|7773.32|7779.69|7779.69|7779.69|7779.69|7773.32|7773.32|0
1628248200000|2021-08-06 11:10:00|7780.1|7780.1|7774.99|7774.99|7781.54|7781.54|7774.56|7774.56|0
1628248500000|2021-08-06 11:15:00|7773.63|7773.63|7769.64|7769.64|7773.63|7773.63|7769.64|7769.64|0
1628248800000|2021-08-06 11:20:00|7770.26|7770.26|7777.17|7777.17|7780.73|7780.73|7769.92|7769.92|0
1628249100000|2021-08-06 11:25:00|7775.8|7775.8|7781.15|7781.15|7781.28|7781.28|7772.04|7772.04|0
1628249400000|2021-08-06 11:30:00|7779.78|7779.78|7783.69|7783.69|7785.26|7785.26|7779.78|7779.78|0
1628249700000|2021-08-06 11:35:00|7785.06|7785.06|7786.39|7786.39|7786.52|7786.52|7781.68|7781.68|0
1628250000000|2021-08-06 11:40:00|7786.52|7786.52|7788.24|7788.24|7788.24|7788.24|7783.8|7783.8|0
1628250300000|2021-08-06 11:45:00|7789.06|7789.06|7786.15|7786.15|7791.11|7791.11|7785.74|7785.74|0
1628250600000|2021-08-06 11:50:00|7788.88|7788.88|7783.75|7783.75|7788.88|7788.88|7782.1|7782.1|0
1628250900000|2021-08-06 11:55:00|7784.16|7784.16|7793.19|7793.19|7793.19|7793.19|7784.16|7784.16|0
1628251200000|2021-08-06 12:00:00|7791.82|7791.82|7783.64|7783.64|7793.98|7793.98|7783.23|7783.23|0
1628251500000|2021-08-06 12:05:00|7782.27|7782.27|7770.11|7770.11|7782.27|7782.27|7766.83|7766.83|0
1628251800000|2021-08-06 12:10:00|7767.37|7767.37|7763.34|7763.34|7767.37|7767.37|7759.44|7759.44|0
1628252100000|2021-08-06 12:15:00|7764.16|7764.16|7763.28|7763.28|7766.53|7766.53|7762.76|7762.76|0
1628252400000|2021-08-06 12:20:00|7763.9|7763.9|7765.67|7765.67|7765.67|7765.67|7760.82|7760.82|0
1628252700000|2021-08-06 12:25:00|7765.05|7765.05|7769.83|7769.83|7770.65|7770.65|7765.05|7765.05|0
1628253000000|2021-08-06 12:30:00|7771.2|7771.2|7796.24|7796.24|7801.22|7801.22|7771.2|7771.2|0
1628253300000|2021-08-06 12:35:00|7796.86|7796.86|7799.73|7799.73|7799.93|7799.93|7788.84|7788.84|0
1628253600000|2021-08-06 12:40:00|7800.97|7800.97|7795.06|7795.06|7809.19|7809.19|7795.06|7795.06|0
1628253900000|2021-08-06 12:45:00|7795.47|7795.47|7808.03|7808.03|7810.41|7810.41|7795.34|7795.34|0
1628254200000|2021-08-06 12:50:00|7809.4|7809.4|7810.15|7810.15|7818.91|7818.91|7805.05|7805.05|0
1628254500000|2021-08-06 12:55:00|7810.97|7810.97|7821.44|7821.44|7821.85|7821.85|7810.97|7810.97|0
1628254800000|2021-08-06 13:00:00|7822.81|7822.81|7822.37|7822.37|7824.96|7824.96|7812.99|7812.99|0
1628255100000|2021-08-06 13:05:00|7823.74|7823.74|7823.15|7823.15|7824.67|7824.67|7820.41|7820.41|0
1628255400000|2021-08-06 13:10:00|7823.97|7823.97|7829.82|7829.82|7829.82|7829.82|7821.82|7821.82|0
1628255700000|2021-08-06 13:15:00|7829.95|7829.95|7843.31|7843.31|7846.25|7846.25|7829.95|7829.95|0
1628256000000|2021-08-06 13:20:00|7843.72|7843.72|7843.59|7843.59|7850.92|7850.92|7843.59|7843.59|0
1628256300000|2021-08-06 13:25:00|7844.21|7844.21|7832.92|7832.92|7844.62|7844.62|7830.18|7830.18|0
1628256600000|2021-08-06 13:30:00|7833.33|7833.33|7833.47|7833.47|7847.29|7847.29|7829.02|7829.02|0
1628256900000|2021-08-06 13:35:00|7832.23|7832.23|7822.01|7822.01|7832.34|7832.34|7814.67|7814.67|0
1628257200000|2021-08-06 13:40:00|7823.38|7823.38|7829.38|7829.38|7839.61|7839.61|7823.38|7823.38|0
1628257500000|2021-08-06 13:45:00|7830|7830|7833.69|7833.69|7835.12|7835.12|7825.96|7825.96|0
1628257800000|2021-08-06 13:50:00|7835.06|7835.06|7841.38|7841.38|7842.59|7842.59|7828.83|7828.83|0
1628258100000|2021-08-06 13:55:00|7838.65|7838.65|7846.87|7846.87|7848.24|7848.24|7837.28|7837.28|0
1628258400000|2021-08-06 14:00:00|7845.22|7845.22|7857.76|7857.76|7858.68|7858.68|7844.04|7844.04|0
1628258700000|2021-08-06 14:05:00|7856.94|7856.94|7847.72|7847.72|7858.8|7858.8|7847.1|7847.1|0
1628259000000|2021-08-06 14:10:00|7846.35|7846.35|7858.54|7858.54|7859.9|7859.9|7842.37|7842.37|0
1628259300000|2021-08-06 14:15:00|7858.67|7858.67|7860.14|7860.14|7860.14|7860.14|7854.39|7854.39|0
1628259600000|2021-08-06 14:20:00|7860.03|7860.03|7861.93|7861.93|7863.27|7863.27|7855.61|7855.61|0
1628259900000|2021-08-06 14:25:00|7862.34|7862.34|7854.07|7854.07|7862.34|7862.34|7851.17|7851.17|0
1628260200000|2021-08-06 14:30:00|7853.25|7853.25|7851.6|7851.6|7858.7|7858.7|7851.6|7851.6|0
1628260500000|2021-08-06 14:35:00|7850.37|7850.37|7848.51|7848.51|7858.02|7858.02|7848.51|7848.51|0
1628260800000|2021-08-06 14:40:00|7850.91|7850.91|7852.62|7852.62|7854.75|7854.75|7850.91|7850.91|0
1628261100000|2021-08-06 14:45:00|7853.99|7853.99|7854.08|7854.08|7855.45|7855.45|7848.8|7848.8|0
1628261400000|2021-08-06 14:50:00|7853.95|7853.95|7855.22|7855.22|7861.38|7861.38|7853.95|7853.95|0
1628261700000|2021-08-06 14:55:00|7855.84|7855.84|7860.82|7860.82|7861.73|7861.73|7855.22|7855.22|0
1628262000000|2021-08-06 15:00:00|7859.45|7859.45|7857.42|7857.42|7859.59|7859.59|7851.89|7851.89|0
1628262300000|2021-08-06 15:05:00|7856.8|7856.8|7860.55|7860.55|7865.71|7865.71|7856.05|7856.05|0
1628262600000|2021-08-06 15:10:00|7861.17|7861.17|7856.17|7856.17|7862.83|7862.83|7856.09|7856.09|0
1628262900000|2021-08-06 15:15:00|7855.55|7855.55|7846.1|7846.1|7855.66|7855.66|7846.1|7846.1|0
1628263200000|2021-08-06 15:20:00|7846.31|7846.31|7844.31|7844.31|7847.19|7847.19|7843.49|7843.49|0
1628263500000|2021-08-06 15:25:00|7843.9|7843.9|7844.54|7844.54|7847.54|7847.54|7835.48|7835.48|0
1628493300000|2021-08-09 07:15:00|7821.33|7821.33|7806.49|7806.49|7824.68|7824.68|7806.49|7806.49|0
1628493600000|2021-08-09 07:20:00|7806.9|7806.9|7824.43|7824.43|7825.19|7825.19|7806.07|7806.07|0
1628493900000|2021-08-09 07:25:00|7827.11|7827.11|7830.81|7830.81|7836.08|7836.08|7822.04|7822.04|0
1628494200000|2021-08-09 07:30:00|7831.22|7831.22|7825.87|7825.87|7833.27|7833.27|7819.17|7819.17|0
1628494500000|2021-08-09 07:35:00|7825.25|7825.25|7820.04|7820.04|7825.25|7825.25|7817.3|7817.3|0
1628494800000|2021-08-09 07:40:00|7820.66|7820.66|7826.74|7826.74|7829.97|7829.97|7817.59|7817.59|0
1628495100000|2021-08-09 07:45:00|7827.36|7827.36|7825.74|7825.74|7828.96|7828.96|7820.65|7820.65|0
1628495400000|2021-08-09 07:50:00|7827.11|7827.11|7833.98|7833.98|7834|7834|7825.53|7825.53|0
1628495700000|2021-08-09 07:55:00|7834.6|7834.6|7833.14|7833.14|7834.6|7834.6|7829.99|7829.99|0
1628496000000|2021-08-09 08:00:00|7833.76|7833.76|7820.06|7820.06|7836.5|7836.5|7820.06|7820.06|0
1628496300000|2021-08-09 08:05:00|7820.68|7820.68|7811.84|7811.84|7821.5|7821.5|7811.84|7811.84|0
1628496600000|2021-08-09 08:10:00|7811.02|7811.02|7807.3|7807.3|7811.02|7811.02|7797.12|7797.12|0
1628496900000|2021-08-09 08:15:00|7808.67|7808.67|7798.71|7798.71|7811.12|7811.12|7796.45|7796.45|0
1628497200000|2021-08-09 08:20:00|7801.45|7801.45|7799.45|7799.45|7801.92|7801.92|7799.04|7799.04|0
1628497500000|2021-08-09 08:25:00|7799.19|7799.19|7791.63|7791.63|7799.19|7799.19|7787.29|7787.29|0
1628497800000|2021-08-09 08:30:00|7791.76|7791.76|7807.22|7807.22|7807.22|7807.22|7790.94|7790.94|0
1628498100000|2021-08-09 08:35:00|7807.84|7807.84|7810.01|7810.01|7810.01|7810.01|7804.45|7804.45|0
1628498400000|2021-08-09 08:40:00|7809.39|7809.39|7808.73|7808.73|7810.51|7810.51|7805.87|7805.87|0
1628498700000|2021-08-09 08:45:00|7809.96|7809.96|7820.36|7820.36|7825.37|7825.37|7809.96|7809.96|0
1628499000000|2021-08-09 08:50:00|7819.54|7819.54|7817.89|7817.89|7821.4|7821.4|7816.65|7816.65|0
1628499300000|2021-08-09 08:55:00|7816.52|7816.52|7816.62|7816.62|7823.07|7823.07|7813.45|7813.45|0
1628499600000|2021-08-09 09:00:00|7817.24|7817.24|7810.95|7810.95|7817.24|7817.24|7810.95|7810.95|0
1628499900000|2021-08-09 09:05:00|7810.82|7810.82|7816.45|7816.45|7818.8|7818.8|7810.28|7810.28|0
1628500200000|2021-08-09 09:10:00|7816.32|7816.32|7809.2|7809.2|7816.32|7816.32|7809.2|7809.2|0
1628500500000|2021-08-09 09:15:00|7811.94|7811.94|7804.75|7804.75|7812.35|7812.35|7804.21|7804.21|0
1628500800000|2021-08-09 09:20:00|7804.34|7804.34|7798.84|7798.84|7806.8|7806.8|7798.84|7798.84|0
1628501100000|2021-08-09 09:25:00|7797.47|7797.47|7796.51|7796.51|7798.5|7798.5|7795.69|7795.69|0
1628501400000|2021-08-09 09:30:00|7796.92|7796.92|7806.56|7806.56|7806.71|7806.71|7796.92|7796.92|0
1628501700000|2021-08-09 09:35:00|7807.93|7807.93|7807.31|7807.31|7808.68|7808.68|7805.87|7805.87|0
1628502000000|2021-08-09 09:40:00|7807.18|7807.18|7799.58|7799.58|7807.18|7807.18|7799.58|7799.58|0
1628502300000|2021-08-09 09:45:00|7799.99|7799.99|7802.1|7802.1|7807.16|7807.16|7795.47|7795.47|0
1628502600000|2021-08-09 09:50:00|7802.72|7802.72|7808.92|7808.92|7810.25|7810.25|7802.72|7802.72|0
1628502900000|2021-08-09 09:55:00|7808.51|7808.51|7804.48|7804.48|7811.87|7811.87|7804.48|7804.48|0
1628503200000|2021-08-09 10:00:00|7804.37|7804.37|7808.52|7808.52|7808.52|7808.52|7800.99|7800.99|0
1628503500000|2021-08-09 10:05:00|7808.65|7808.65|7803.46|7803.46|7810.17|7810.17|7803.46|7803.46|0
1628503800000|2021-08-09 10:10:00|7804.08|7804.08|7806.07|7806.07|7807.31|7807.31|7804.08|7804.08|0
1628504100000|2021-08-09 10:15:00|7806.2|7806.2|7796.2|7796.2|7806.61|7806.61|7795.79|7795.79|0
1628504400000|2021-08-09 10:20:00|7795.79|7795.79|7793.86|7793.86|7795.98|7795.98|7791.05|7791.05|0
1628504700000|2021-08-09 10:25:00|7794.27|7794.27|7797.2|7797.2|7797.2|7797.2|7794.27|7794.27|0
1628505000000|2021-08-09 10:30:00|7796.79|7796.79|7795.95|7795.95|7798.36|7798.36|7794.93|7794.93|0
1628505300000|2021-08-09 10:35:00|7795.54|7795.54|7790.28|7790.28|7795.54|7795.54|7789.24|7789.24|0
1628505600000|2021-08-09 10:40:00|7787.14|7787.14|7784.28|7784.28|7787.14|7787.14|7777.9|7777.9|0
1628505900000|2021-08-09 10:45:00|7784.9|7784.9|7789.83|7789.83|7789.83|7789.83|7784.9|7784.9|0
1628506200000|2021-08-09 10:50:00|7789.96|7789.96|7778.06|7778.06|7789.96|7789.96|7778.06|7778.06|0
1628506500000|2021-08-09 10:55:00|7778.47|7778.47|7778.75|7778.75|7780.25|7780.25|7778.34|7778.34|0
1628506800000|2021-08-09 11:00:00|7776.76|7776.76|7771.24|7771.24|7776.76|7776.76|7770.83|7770.83|0
1628507100000|2021-08-09 11:05:00|7773.1|7773.1|7782.16|7782.16|7782.16|7782.16|7772.07|7772.07|0
1628507400000|2021-08-09 11:10:00|7782.78|7782.78|7783.25|7783.25|7787.21|7787.21|7782.78|7782.78|0
1628507700000|2021-08-09 11:15:00|7779.89|7779.89|7782.5|7782.5|7782.5|7782.5|7777.98|7777.98|0
1628508000000|2021-08-09 11:20:00|7782.63|7782.63|7784.74|7784.74|7784.74|7784.74|7782.63|7782.63|0
1628508300000|2021-08-09 11:25:00|7787.48|7787.48|7790.83|7790.83|7791.24|7791.24|7787.48|7787.48|0
1628508600000|2021-08-09 11:30:00|7790.42|7790.42|7792.28|7792.28|7793.91|7793.91|7790.42|7790.42|0
1628508900000|2021-08-09 11:35:00|7792.9|7792.9|7794.05|7794.05|7796.04|7796.04|7792.69|7792.69|0
1628509200000|2021-08-09 11:40:00|7794.67|7794.67|7794.89|7794.89|7796.16|7796.16|7793.31|7793.31|0
1628509500000|2021-08-09 11:45:00|7795.3|7795.3|7795.04|7795.04|7797.15|7797.15|7794.68|7794.68|0
1628509800000|2021-08-09 11:50:00|7795.45|7795.45|7795.93|7795.93|7797.5|7797.5|7791.33|7791.33|0
1628510100000|2021-08-09 11:55:00|7795.82|7795.82|7796.74|7796.74|7797.28|7797.28|7792.36|7792.36|0
1628510400000|2021-08-09 12:00:00|7796.33|7796.33|7777.78|7777.78|7796.33|7796.33|7777.78|7777.78|0
1628510700000|2021-08-09 12:05:00|7777.67|7777.67|7779.47|7779.47|7783.58|7783.58|7774.64|7774.64|0
1628511000000|2021-08-09 12:10:00|7778.11|7778.11|7785.75|7785.75|7787.31|7787.31|7776.74|7776.74|0
1628511300000|2021-08-09 12:15:00|7785.34|7785.34|7770.16|7770.16|7785.34|7785.34|7769.41|7769.41|0
1628511600000|2021-08-09 12:20:00|7770.03|7770.03|7770.26|7770.26|7772.97|7772.97|7765.3|7765.3|0
1628511900000|2021-08-09 12:25:00|7767.52|7767.52|7778.96|7778.96|7778.96|7778.96|7767.39|7767.39|0
1628512200000|2021-08-09 12:30:00|7779.78|7779.78|7778.28|7778.28|7784.09|7784.09|7778.28|7778.28|0
1628512500000|2021-08-09 12:35:00|7778.41|7778.41|7784.41|7784.41|7786.19|7786.19|7778.41|7778.41|0
1628512800000|2021-08-09 12:40:00|7784.82|7784.82|7787.33|7787.33|7787.72|7787.72|7784.82|7784.82|0
1628513100000|2021-08-09 12:45:00|7787.74|7787.74|7790.01|7790.01|7791.32|7791.32|7786.3|7786.3|0
1628513400000|2021-08-09 12:50:00|7788.64|7788.64|7793.44|7793.44|7793.85|7793.85|7788.64|7788.64|0
1628513700000|2021-08-09 12:55:00|7793.85|7793.85|7796.12|7796.12|7796.12|7796.12|7793.1|7793.1|0
1628514000000|2021-08-09 13:00:00|7796.74|7796.74|7801.57|7801.57|7805.56|7805.56|7796.74|7796.74|0
1628514300000|2021-08-09 13:05:00|7800.2|7800.2|7803.54|7803.54|7803.54|7803.54|7795.68|7795.68|0
1628514600000|2021-08-09 13:10:00|7803.41|7803.41|7798.6|7798.6|7803.41|7803.41|7798.6|7798.6|0
1628514900000|2021-08-09 13:15:00|7799.56|7799.56|7799.76|7799.76|7802.08|7802.08|7799.56|7799.56|0
1628515200000|2021-08-09 13:20:00|7801.13|7801.13|7804.54|7804.54|7804.67|7804.67|7801.13|7801.13|0
1628515500000|2021-08-09 13:25:00|7804.95|7804.95|7801.26|7801.26|7804.95|7804.95|7799.89|7799.89|0
1628515800000|2021-08-09 13:30:00|7801.15|7801.15|7775.83|7775.83|7801.15|7801.15|7775.83|7775.83|0
1628516100000|2021-08-09 13:35:00|7775.01|7775.01|7783.64|7783.64|7787.88|7787.88|7772.27|7772.27|0
1628516400000|2021-08-09 13:40:00|7782.27|7782.27|7800.52|7800.52|7800.52|7800.52|7779.8|7779.8|0
1628516700000|2021-08-09 13:45:00|7800.78|7800.78|7799.78|7799.78|7803.15|7803.15|7799.78|7799.78|0
1628517000000|2021-08-09 13:50:00|7799.37|7799.37|7789.96|7789.96|7801.15|7801.15|7789.96|7789.96|0
1628517300000|2021-08-09 13:55:00|7789.85|7789.85|7799.39|7799.39|7799.39|7799.39|7789.65|7789.65|0
1628517600000|2021-08-09 14:00:00|7800.76|7800.76|7814.03|7814.03|7814.63|7814.63|7800.76|7800.76|0
1628517900000|2021-08-09 14:05:00|7816.76|7816.76|7810.36|7810.36|7819.23|7819.23|7808.83|7808.83|0
1628518200000|2021-08-09 14:10:00|7808.99|7808.99|7801.61|7801.61|7810.46|7810.46|7799.33|7799.33|0
1628518500000|2021-08-09 14:15:00|7800.78|7800.78|7799.27|7799.27|7801.89|7801.89|7794.89|7794.89|0
1628518800000|2021-08-09 14:20:00|7799.89|7799.89|7799.42|7799.42|7799.89|7799.89|7792.37|7792.37|0
1628519100000|2021-08-09 14:25:00|7799.28|7799.28|7793.81|7793.81|7799.5|7799.5|7793.81|7793.81|0
1628519400000|2021-08-09 14:30:00|7794.22|7794.22|7807.51|7807.51|7807.51|7807.51|7794.22|7794.22|0
1628519700000|2021-08-09 14:35:00|7806.69|7806.69|7806.51|7806.51|7814.3|7814.3|7806.06|7806.06|0
1628520000000|2021-08-09 14:40:00|7807.13|7807.13|7811.52|7811.52|7814.26|7814.26|7802.68|7802.68|0
1628520300000|2021-08-09 14:45:00|7811.65|7811.65|7810.68|7810.68|7814.09|7814.09|7809.64|7809.64|0
1628520600000|2021-08-09 14:50:00|7810.06|7810.06|7811.54|7811.54|7811.54|7811.54|7809.23|7809.23|0
1628520900000|2021-08-09 14:55:00|7811.95|7811.95|7813.83|7813.83|7816.79|7816.79|7811.95|7811.95|0
1628521200000|2021-08-09 15:00:00|7814.24|7814.24|7813.07|7813.07|7816.36|7816.36|7811.09|7811.09|0
1628521500000|2021-08-09 15:05:00|7812.45|7812.45|7812.05|7812.05|7812.86|7812.86|7807.94|7807.94|0
1628521800000|2021-08-09 15:10:00|7814.78|7814.78|7815.92|7815.92|7817.39|7817.39|7814.78|7814.78|0
1628522100000|2021-08-09 15:15:00|7815.3|7815.3|7819|7819|7820.86|7820.86|7815.3|7815.3|0
1628522400000|2021-08-09 15:20:00|7819.22|7819.22|7823.57|7823.57|7823.57|7823.57|7819.22|7819.22|0
1628522700000|2021-08-09 15:25:00|7823.16|7823.16|7818.48|7818.48|7824.43|7824.43|7818.48|7818.48|0
1628579700000|2021-08-10 07:15:00|7874.99|7874.99|7886.49|7886.49|7887.76|7887.76|7867.33|7867.33|0
1628580000000|2021-08-10 07:20:00|7887.86|7887.86|7877.63|7877.63|7890.4|7890.4|7875.02|7875.02|0
1628580300000|2021-08-10 07:25:00|7877.01|7877.01|7870.99|7870.99|7877.14|7877.14|7870.29|7870.29|0
1628580600000|2021-08-10 07:30:00|7869.76|7869.76|7873.99|7873.99|7875.36|7875.36|7867.15|7867.15|0
1628580900000|2021-08-10 07:35:00|7872.62|7872.62|7860.17|7860.17|7872.62|7872.62|7858.6|7858.6|0
1628581200000|2021-08-10 07:40:00|7857.98|7857.98|7862.28|7862.28|7865.49|7865.49|7856.35|7856.35|0
1628581500000|2021-08-10 07:45:00|7862.15|7862.15|7845.12|7845.12|7862.15|7862.15|7845.12|7845.12|0
1628581800000|2021-08-10 07:50:00|7846.49|7846.49|7837.78|7837.78|7850.05|7850.05|7836.41|7836.41|0
1628582100000|2021-08-10 07:55:00|7839.15|7839.15|7842.84|7842.84|7847.87|7847.87|7838.76|7838.76|0
1628582400000|2021-08-10 08:00:00|7842.22|7842.22|7860.6|7860.6|7861.02|7861.02|7840.16|7840.16|0
1628582700000|2021-08-10 08:05:00|7861.22|7861.22|7854.07|7854.07|7861.22|7861.22|7849.5|7849.5|0
1628583000000|2021-08-10 08:10:00|7851.33|7851.33|7842.36|7842.36|7851.55|7851.55|7840.99|7840.99|0
1628583300000|2021-08-10 08:15:00|7840.99|7840.99|7819.75|7819.75|7840.99|7840.99|7819.75|7819.75|0
1628583600000|2021-08-10 08:20:00|7818.38|7818.38|7828.73|7828.73|7828.73|7828.73|7818.38|7818.38|0
1628583900000|2021-08-10 08:25:00|7830.1|7830.1|7833.37|7833.37|7836.65|7836.65|7830.1|7830.1|0
1628584200000|2021-08-10 08:30:00|7832|7832|7830.69|7830.69|7839.87|7839.87|7829.32|7829.32|0
1628584500000|2021-08-10 08:35:00|7832.06|7832.06|7830.01|7830.01|7835.07|7835.07|7828.37|7828.37|0
1628584800000|2021-08-10 08:40:00|7830.42|7830.42|7837.06|7837.06|7837.06|7837.06|7830.42|7830.42|0
1628585100000|2021-08-10 08:45:00|7835.69|7835.69|7831.46|7831.46|7838.09|7838.09|7831.38|7831.38|0
1628585400000|2021-08-10 08:50:00|7832.7|7832.7|7830.12|7830.12|7834.76|7834.76|7829.71|7829.71|0
1628585700000|2021-08-10 08:55:00|7832.86|7832.86|7835.54|7835.54|7836.08|7836.08|7832.86|7832.86|0
1628586000000|2021-08-10 09:00:00|7835.67|7835.67|7828.01|7828.01|7835.67|7835.67|7827.39|7827.39|0
1628586300000|2021-08-10 09:05:00|7830.74|7830.74|7827.61|7827.61|7836.03|7836.03|7825.35|7825.35|0
1628586600000|2021-08-10 09:10:00|7827.2|7827.2|7833.49|7833.49|7833.49|7833.49|7822.81|7822.81|0
1628586900000|2021-08-10 09:15:00|7833.91|7833.91|7836.97|7836.97|7836.97|7836.97|7833.91|7833.91|0
1628587200000|2021-08-10 09:20:00|7835.73|7835.73|7835.74|7835.74|7835.74|7835.74|7827.04|7827.04|0
1628587500000|2021-08-10 09:25:00|7833.34|7833.34|7831.69|7831.69|7837.58|7837.58|7830.25|7830.25|0
1628587800000|2021-08-10 09:30:00|7832.1|7832.1|7835.18|7835.18|7835.87|7835.87|7832.1|7832.1|0
1628588100000|2021-08-10 09:35:00|7835.31|7835.31|7829.89|7829.89|7835.31|7835.31|7823.87|7823.87|0
1628588400000|2021-08-10 09:40:00|7828.52|7828.52|7828.63|7828.63|7833.48|7833.48|7826.47|7826.47|0
1628588700000|2021-08-10 09:45:00|7828.22|7828.22|7819.53|7819.53|7828.22|7828.22|7815.42|7815.42|0
1628589000000|2021-08-10 09:50:00|7820.9|7820.9|7813.09|7813.09|7821.12|7821.12|7811.25|7811.25|0
1628589300000|2021-08-10 09:55:00|7815.83|7815.83|7817.22|7817.22|7819|7819|7815.44|7815.44|0
1628589600000|2021-08-10 10:00:00|7817.84|7817.84|7822.98|7822.98|7822.98|7822.98|7817.14|7817.14|0
1628589900000|2021-08-10 10:05:00|7823.5|7823.5|7820.27|7820.27|7824.35|7824.35|7813.43|7813.43|0
1628590200000|2021-08-10 10:10:00|7821.92|7821.92|7823.46|7823.46|7823.81|7823.81|7821.92|7821.92|0
1628590500000|2021-08-10 10:15:00|7824.28|7824.28|7831.8|7831.8|7831.8|7831.8|7823.92|7823.92|0
1628590800000|2021-08-10 10:20:00|7832.21|7832.21|7829.47|7829.47|7832.21|7832.21|7822.89|7822.89|0
1628591100000|2021-08-10 10:25:00|7828.85|7828.85|7825.42|7825.42|7828.85|7828.85|7823.58|7823.58|0
1628591400000|2021-08-10 10:30:00|7825.01|7825.01|7818.06|7818.06|7825.01|7825.01|7817.1|7817.1|0
1628591700000|2021-08-10 10:35:00|7818.47|7818.47|7822.29|7822.29|7823.39|7823.39|7818.47|7818.47|0
1628592000000|2021-08-10 10:40:00|7823.66|7823.66|7832.96|7832.96|7832.96|7832.96|7823.66|7823.66|0
1628592300000|2021-08-10 10:45:00|7832.55|7832.55|7831.62|7831.62|7835.29|7835.29|7831.62|7831.62|0
1628592600000|2021-08-10 10:50:00|7832.99|7832.99|7839.7|7839.7|7840.65|7840.65|7831.62|7831.62|0
1628592900000|2021-08-10 10:55:00|7839.57|7839.57|7836.29|7836.29|7839.98|7839.98|7833.89|7833.89|0
1628593200000|2021-08-10 11:00:00|7836.7|7836.7|7845.2|7845.2|7845.2|7845.2|7836.29|7836.29|0
1628593500000|2021-08-10 11:05:00|7844.58|7844.58|7840.83|7840.83|7845.81|7845.81|7840.83|7840.83|0
1628593800000|2021-08-10 11:10:00|7840.01|7840.01|7848.52|7848.52|7848.52|7848.52|7838.11|7838.11|0
1628594100000|2021-08-10 11:15:00|7845.78|7845.78|7842.29|7842.29|7846.33|7846.33|7842.29|7842.29|0
1628594400000|2021-08-10 11:20:00|7842.43|7842.43|7845.87|7845.87|7852.51|7852.51|7842.43|7842.43|0
1628594700000|2021-08-10 11:25:00|7846|7846|7834.35|7834.35|7846|7846|7834.35|7834.35|0
1628595000000|2021-08-10 11:30:00|7834.49|7834.49|7831.36|7831.36|7835.46|7835.46|7829.58|7829.58|0
1628595300000|2021-08-10 11:35:00|7830.95|7830.95|7837.43|7837.43|7839.42|7839.42|7830.12|7830.12|0
1628595600000|2021-08-10 11:40:00|7836.81|7836.81|7837.89|7837.89|7837.89|7837.89|7835.44|7835.44|0
1628595900000|2021-08-10 11:45:00|7838.02|7838.02|7837.69|7837.69|7838.64|7838.64|7837.2|7837.2|0
1628596200000|2021-08-10 11:50:00|7838.31|7838.31|7837.28|7837.28|7838.65|7838.65|7835.91|7835.91|0
1628596500000|2021-08-10 11:55:00|7837.41|7837.41|7837.69|7837.69|7839.53|7839.53|7836.79|7836.79|0
1628596800000|2021-08-10 12:00:00|7836.32|7836.32|7835.19|7835.19|7837.97|7837.97|7834.37|7834.37|0
1628597100000|2021-08-10 12:05:00|7835.32|7835.32|7835.72|7835.72|7837.72|7837.72|7834.16|7834.16|0
1628597400000|2021-08-10 12:10:00|7835.1|7835.1|7847.15|7847.15|7847.15|7847.15|7835.1|7835.1|0
1628597700000|2021-08-10 12:15:00|7846.33|7846.33|7853.58|7853.58|7853.58|7853.58|7842.07|7842.07|0
1628598000000|2021-08-10 12:20:00|7852.96|7852.96|7845.92|7845.92|7852.96|7852.96|7843.18|7843.18|0
1628598300000|2021-08-10 12:25:00|7846.33|7846.33|7859.05|7859.05|7859.67|7859.67|7846.2|7846.2|0
1628598600000|2021-08-10 12:30:00|7857.68|7857.68|7861.8|7861.8|7861.8|7861.8|7854.94|7854.94|0
1628598900000|2021-08-10 12:35:00|7861.94|7861.94|7867.01|7867.01|7867.01|7867.01|7861.74|7861.74|0
1628599200000|2021-08-10 12:40:00|7866.6|7866.6|7872.01|7872.01|7872.01|7872.01|7865.23|7865.23|0
1628599500000|2021-08-10 12:45:00|7872.42|7872.42|7877.15|7877.15|7880.84|7880.84|7872.42|7872.42|0
1628599800000|2021-08-10 12:50:00|7875.78|7875.78|7874.05|7874.05|7875.78|7875.78|7871.99|7871.99|0
1628600100000|2021-08-10 12:55:00|7873.43|7873.43|7863.9|7863.9|7874.25|7874.25|7860.42|7860.42|0
1628600400000|2021-08-10 13:00:00|7865.14|7865.14|7862.44|7862.44|7865.14|7865.14|7861.49|7861.49|0
1628600700000|2021-08-10 13:05:00|7863.06|7863.06|7869.99|7869.99|7869.99|7869.99|7863.06|7863.06|0
1628601000000|2021-08-10 13:10:00|7870.4|7870.4|7864.52|7864.52|7874.58|7874.58|7863.62|7863.62|0
1628601300000|2021-08-10 13:15:00|7864.93|7864.93|7847.92|7847.92|7865.47|7865.47|7846.57|7846.57|0
1628601600000|2021-08-10 13:20:00|7849.29|7849.29|7859.07|7859.07|7861.81|7861.81|7848.88|7848.88|0
1628601900000|2021-08-10 13:25:00|7859.48|7859.48|7864.09|7864.09|7864.5|7864.5|7859.48|7859.48|0
1628602200000|2021-08-10 13:30:00|7864.3|7864.3|7864.49|7864.49|7867.22|7867.22|7856.18|7856.18|0
1628602500000|2021-08-10 13:35:00|7863.87|7863.87|7878.72|7878.72|7878.72|7878.72|7862.08|7862.08|0
1628602800000|2021-08-10 13:40:00|7878.1|7878.1|7865.26|7865.26|7878.34|7878.34|7865.26|7865.26|0
1628603100000|2021-08-10 13:45:00|7864.85|7864.85|7871.41|7871.41|7871.41|7871.41|7860.82|7860.82|0
1628603400000|2021-08-10 13:50:00|7870.04|7870.04|7874.89|7874.89|7875.02|7875.02|7865.78|7865.78|0
1628603700000|2021-08-10 13:55:00|7874.27|7874.27|7869.37|7869.37|7877.83|7877.83|7869.37|7869.37|0
1628604000000|2021-08-10 14:00:00|7869.5|7869.5|7873.59|7873.59|7873.59|7873.59|7868.88|7868.88|0
1628604300000|2021-08-10 14:05:00|7873.18|7873.18|7887.51|7887.51|7887.92|7887.92|7870.37|7870.37|0
1628604600000|2021-08-10 14:10:00|7888.13|7888.13|7892.29|7892.29|7897.14|7897.14|7885.26|7885.26|0
1628604900000|2021-08-10 14:15:00|7892.7|7892.7|7889.31|7889.31|7895.31|7895.31|7888.82|7888.82|0
1628605200000|2021-08-10 14:20:00|7888.49|7888.49|7889.96|7889.96|7893.59|7893.59|7885.75|7885.75|0
1628605500000|2021-08-10 14:25:00|7890.37|7890.37|7893.49|7893.49|7895.47|7895.47|7884.9|7884.9|0
1628605800000|2021-08-10 14:30:00|7893.9|7893.9|7897.19|7897.19|7897.19|7897.19|7889.36|7889.36|0
1628606100000|2021-08-10 14:35:00|7898.43|7898.43|7904.58|7904.58|7905.41|7905.41|7897.54|7897.54|0
1628606400000|2021-08-10 14:40:00|7905.95|7905.95|7908.88|7908.88|7911.11|7911.11|7901.91|7901.91|0
1628606700000|2021-08-10 14:45:00|7909.02|7909.02|7912.91|7912.91|7913.31|7913.31|7909.02|7909.02|0
1628607000000|2021-08-10 14:50:00|7913.53|7913.53|7910.55|7910.55|7913.88|7913.88|7908.92|7908.92|0
1628607300000|2021-08-10 14:55:00|7910.68|7910.68|7925.06|7925.06|7925.06|7925.06|7910.27|7910.27|0
1628607600000|2021-08-10 15:00:00|7923.69|7923.69|7928.49|7928.49|7930.27|7930.27|7923.69|7923.69|0
1628607900000|2021-08-10 15:05:00|7927.12|7927.12|7938.62|7938.62|7938.75|7938.75|7927.12|7927.12|0
1628608200000|2021-08-10 15:10:00|7939.03|7939.03|7937.73|7937.73|7939.92|7939.92|7931.43|7931.43|0
1628608500000|2021-08-10 15:15:00|7936.36|7936.36|7937.06|7937.06|7938.59|7938.59|7929.45|7929.45|0
1628608800000|2021-08-10 15:20:00|7934.06|7934.06|7930.73|7930.73|7935.56|7935.56|7926.06|7926.06|0
1628609100000|2021-08-10 15:25:00|7930.95|7930.95|7924.92|7924.92|7931.77|7931.77|7923.14|7923.14|0
1628666100000|2021-08-11 07:15:00|7941.26|7941.26|7932.4|7932.4|7947.73|7947.73|7932.4|7932.4|0
1628666400000|2021-08-11 07:20:00|7931.16|7931.16|7926.08|7926.08|7931.16|7931.16|7923.93|7923.93|0
1628666700000|2021-08-11 07:25:00|7926.21|7926.21|7924.7|7924.7|7929.21|7929.21|7917.82|7917.82|0
1628667000000|2021-08-11 07:30:00|7924.08|7924.08|7906.52|7906.52|7927.55|7927.55|7906.04|7906.04|0
1628667300000|2021-08-11 07:35:00|7906.26|7906.26|7900.15|7900.15|7913.36|7913.36|7899.74|7899.74|0
1628667600000|2021-08-11 07:40:00|7901.38|7901.38|7903.64|7903.64|7903.64|7903.64|7900.46|7900.46|0
1628667900000|2021-08-11 07:45:00|7905.28|7905.28|7899.97|7899.97|7905.57|7905.57|7897.76|7897.76|0
1628668200000|2021-08-11 07:50:00|7900.6|7900.6|7913.74|7913.74|7913.74|7913.74|7900.6|7900.6|0
1628668500000|2021-08-11 07:55:00|7913.12|7913.12|7916.73|7916.73|7918.1|7918.1|7909.82|7909.82|0
1628668800000|2021-08-11 08:00:00|7917.14|7917.14|7922.15|7922.15|7922.77|7922.77|7913.1|7913.1|0
1628669100000|2021-08-11 08:05:00|7923.52|7923.52|7937.82|7937.82|7937.82|7937.82|7923.52|7923.52|0
1628669400000|2021-08-11 08:10:00|7937.69|7937.69|7927.07|7927.07|7940.96|7940.96|7927.07|7927.07|0
1628669700000|2021-08-11 08:15:00|7927.21|7927.21|7934.41|7934.41|7936.47|7936.47|7926.98|7926.98|0
1628670000000|2021-08-11 08:20:00|7932.55|7932.55|7920.18|7920.18|7932.55|7932.55|7919.78|7919.78|0
1628670300000|2021-08-11 08:25:00|7917.44|7917.44|7910.87|7910.87|7917.44|7917.44|7905.97|7905.97|0
1628670600000|2021-08-11 08:30:00|7912.51|7912.51|7947.19|7947.19|7952.66|7952.66|7891.16|7891.16|0
1628670900000|2021-08-11 08:35:00|7953.78|7953.78|7985.52|7985.52|7998.77|7998.77|7943.13|7943.13|0
1628671200000|2021-08-11 08:40:00|7986.88|7986.88|8022.82|8022.82|8026.92|8026.92|7985.25|7985.25|0
1628671500000|2021-08-11 08:45:00|8022|8022|8003.48|8003.48|8031.88|8031.88|8002.11|8002.11|0
1628671800000|2021-08-11 08:50:00|8000.74|8000.74|7997.33|7997.33|8006.8|8006.8|7988.77|7988.77|0
1628672100000|2021-08-11 08:55:00|8000.06|8000.06|8003.25|8003.25|8011.01|8011.01|7998.7|7998.7|0
1628672400000|2021-08-11 09:00:00|8004.62|8004.62|7990.62|7990.62|8010.71|8010.71|7990.62|7990.62|0
1628672700000|2021-08-11 09:05:00|7991.44|7991.44|7991.72|7991.72|7992.55|7992.55|7984.07|7984.07|0
1628673000000|2021-08-11 09:10:00|7991.1|7991.1|7996.83|7996.83|7997.4|7997.4|7985.9|7985.9|0
1628673300000|2021-08-11 09:15:00|7996.96|7996.96|8006.77|8006.77|8009.51|8009.51|7996.96|7996.96|0
1628673600000|2021-08-11 09:20:00|8007.16|8007.16|8019.19|8019.19|8023.55|8023.55|8007.03|8007.03|0
1628673900000|2021-08-11 09:25:00|8018.66|8018.66|8013.08|8013.08|8018.66|8018.66|8005.27|8005.27|0
1628674200000|2021-08-11 09:30:00|8013.34|8013.34|8010.63|8010.63|8016.49|8016.49|8010.63|8010.63|0
1628674500000|2021-08-11 09:35:00|8010.89|8010.89|8032.4|8032.4|8033.77|8033.77|8010.87|8010.87|0
1628674800000|2021-08-11 09:40:00|8031.78|8031.78|8028.75|8028.75|8033.03|8033.03|8026.03|8026.03|0
1628675100000|2021-08-11 09:45:00|8034.23|8034.23|8028.87|8028.87|8035.46|8035.46|8028.25|8028.25|0
1628675400000|2021-08-11 09:50:00|8030.24|8030.24|8033.11|8033.11|8040.35|8040.35|8030.24|8030.24|0
1628675700000|2021-08-11 09:55:00|8032.98|8032.98|8017.02|8017.02|8032.98|8032.98|8014.79|8014.79|0
1628676000000|2021-08-11 10:00:00|8016.61|8016.61|8021.22|8021.22|8021.22|8021.22|8016.23|8016.23|0
1628676300000|2021-08-11 10:05:00|8021.63|8021.63|8026.88|8026.88|8030.2|8030.2|8021.37|8021.37|0
1628676600000|2021-08-11 10:10:00|8025.51|8025.51|8030.89|8030.89|8032.48|8032.48|8025.51|8025.51|0
1628676900000|2021-08-11 10:15:00|8031.02|8031.02|8027.8|8027.8|8031.92|8031.92|8027.8|8027.8|0
1628677200000|2021-08-11 10:20:00|8028.21|8028.21|8032.8|8032.8|8036.84|8036.84|8028.02|8028.02|0
1628677500000|2021-08-11 10:25:00|8033.42|8033.42|8031.31|8031.31|8035.06|8035.06|8029.41|8029.41|0
1628677800000|2021-08-11 10:30:00|8028.57|8028.57|8033.16|8033.16|8038.28|8038.28|8028.57|8028.57|0
1628678100000|2021-08-11 10:35:00|8033.03|8033.03|8032.48|8032.48|8033.31|8033.31|8030.03|8030.03|0
1628678400000|2021-08-11 10:40:00|8032.07|8032.07|8037.27|8037.27|8037.27|8037.27|8022.9|8022.9|0
1628678700000|2021-08-11 10:45:00|8039.13|8039.13|8038.92|8038.92|8048.16|8048.16|8038.92|8038.92|0
1628679000000|2021-08-11 10:50:00|8038.3|8038.3|8030.71|8030.71|8038.43|8038.43|8029.87|8029.87|0
1628679300000|2021-08-11 10:55:00|8029.35|8029.35|8034.64|8034.64|8035.57|8035.57|8029.29|8029.29|0
1628679600000|2021-08-11 11:00:00|8035.05|8035.05|8040.23|8040.23|8041.73|8041.73|8035.05|8035.05|0
1628679900000|2021-08-11 11:05:00|8040.49|8040.49|8038.59|8038.59|8042.12|8042.12|8033.22|8033.22|0
1628680200000|2021-08-11 11:10:00|8037.22|8037.22|8050.51|8050.51|8050.64|8050.64|8037.22|8037.22|0
1628680500000|2021-08-11 11:15:00|8047.77|8047.77|8060.33|8060.33|8064.74|8064.74|8047.77|8047.77|0
1628680800000|2021-08-11 11:20:00|8058.96|8058.96|8038.91|8038.91|8059.29|8059.29|8038.91|8038.91|0
1628681100000|2021-08-11 11:25:00|8038.65|8038.65|8034.98|8034.98|8041.38|8041.38|8031.44|8031.44|0
1628681400000|2021-08-11 11:30:00|8033.61|8033.61|8037.32|8037.32|8037.72|8037.72|8032.11|8032.11|0
1628681700000|2021-08-11 11:35:00|8038.69|8038.69|8046.17|8046.17|8046.17|8046.17|8038.69|8038.69|0
1628682000000|2021-08-11 11:40:00|8046.43|8046.43|8046.66|8046.66|8048.46|8048.46|8044.58|8044.58|0
1628682300000|2021-08-11 11:45:00|8046.53|8046.53|8042.01|8042.01|8046.92|8046.92|8040.9|8040.9|0
1628682600000|2021-08-11 11:50:00|8040.64|8040.64|8047.58|8047.58|8047.58|8047.58|8038.75|8038.75|0
1628682900000|2021-08-11 11:55:00|8047.99|8047.99|8053.08|8053.08|8059.83|8059.83|8047.95|8047.95|0
1628683200000|2021-08-11 12:00:00|8052.67|8052.67|8040.02|8040.02|8053.29|8053.29|8040.02|8040.02|0
1628683500000|2021-08-11 12:05:00|8035.92|8035.92|8044.49|8044.49|8046.12|8046.12|8035.92|8035.92|0
1628683800000|2021-08-11 12:10:00|8044.36|8044.36|8039.75|8039.75|8044.36|8044.36|8039.13|8039.13|0
1628684100000|2021-08-11 12:15:00|8039.34|8039.34|8035.85|8035.85|8039.34|8039.34|8035.85|8035.85|0
1628684400000|2021-08-11 12:20:00|8036.25|8036.25|8037.58|8037.58|8040.84|8040.84|8035.99|8035.99|0
1628684700000|2021-08-11 12:25:00|8036.21|8036.21|8032.01|8032.01|8036.21|8036.21|8031.12|8031.12|0
1628685000000|2021-08-11 12:30:00|8032.63|8032.63|8034.91|8034.91|8046.78|8046.78|8032.63|8032.63|0
1628685300000|2021-08-11 12:35:00|8034.78|8034.78|8039.41|8039.41|8039.41|8039.41|8031.71|8031.71|0
1628685600000|2021-08-11 12:40:00|8039.15|8039.15|8038.57|8038.57|8039.77|8039.77|8036.66|8036.66|0
1628685900000|2021-08-11 12:45:00|8038.16|8038.16|8030.06|8030.06|8038.16|8038.16|8029.89|8029.89|0
1628686200000|2021-08-11 12:50:00|8028.69|8028.69|8025.98|8025.98|8032.71|8032.71|8024.13|8024.13|0
1628686500000|2021-08-11 12:55:00|8025.16|8025.16|8021.16|8021.16|8025.16|8025.16|8016.53|8016.53|0
1628686800000|2021-08-11 13:00:00|8021.29|8021.29|8042.26|8042.26|8042.26|8042.26|8021.2|8021.2|0
1628687100000|2021-08-11 13:05:00|8040.89|8040.89|8049.7|8049.7|8049.7|8049.7|8039.86|8039.86|0
1628687400000|2021-08-11 13:10:00|8051.48|8051.48|8055.11|8055.11|8063.99|8063.99|8051.21|8051.21|0
1628687700000|2021-08-11 13:15:00|8053.74|8053.74|8028.37|8028.37|8053.74|8053.74|8027.97|8027.97|0
1628688000000|2021-08-11 13:20:00|8028.5|8028.5|8022.54|8022.54|8029.25|8029.25|8021.99|8021.99|0
1628688300000|2021-08-11 13:25:00|8022.13|8022.13|8025.19|8025.19|8026.08|8026.08|8017.05|8017.05|0
1628688600000|2021-08-11 13:30:00|8025.3|8025.3|7996.58|7996.58|8025.41|8025.41|7996.58|7996.58|0
1628688900000|2021-08-11 13:35:00|7995.76|7995.76|7999.71|7999.71|8010.12|8010.12|7992.4|7992.4|0
1628689200000|2021-08-11 13:40:00|7999.97|7999.97|8006.77|8006.77|8015.65|8015.65|7997.59|7997.59|0
1628689500000|2021-08-11 13:45:00|8007.03|8007.03|8043.95|8043.95|8043.95|8043.95|8007.03|8007.03|0
1628689800000|2021-08-11 13:50:00|8043.54|8043.54|8020.69|8020.69|8046.13|8046.13|8019.73|8019.73|0
1628690100000|2021-08-11 13:55:00|8020.58|8020.58|8029.61|8029.61|8031.51|8031.51|8019.41|8019.41|0
1628690400000|2021-08-11 14:00:00|8028.24|8028.24|8008.67|8008.67|8028.24|8028.24|8005.65|8005.65|0
1628690700000|2021-08-11 14:05:00|8008.26|8008.26|8015.22|8015.22|8016.59|8016.59|8002.6|8002.6|0
1628691000000|2021-08-11 14:10:00|8013.85|8013.85|8024.86|8024.86|8026.64|8026.64|8009.87|8009.87|0
1628691300000|2021-08-11 14:15:00|8024.45|8024.45|8021.3|8021.3|8024.45|8024.45|8004.99|8004.99|0
1628691600000|2021-08-11 14:20:00|8021.17|8021.17|8014.4|8014.4|8021.57|8021.57|8010.53|8010.53|0
1628691900000|2021-08-11 14:25:00|8015.77|8015.77|8027.34|8027.34|8027.34|8027.34|8012.96|8012.96|0
1628692200000|2021-08-11 14:30:00|8029.33|8029.33|8026.17|8026.17|8031.22|8031.22|8020.42|8020.42|0
1628692500000|2021-08-11 14:35:00|8024.8|8024.8|8029.94|8029.94|8039.79|8039.79|8022.92|8022.92|0
1628692800000|2021-08-11 14:40:00|8029.81|8029.81|8018.24|8018.24|8031.18|8031.18|8016.8|8016.8|0
1628693100000|2021-08-11 14:45:00|8016.87|8016.87|8015.89|8015.89|8025.08|8025.08|8012.5|8012.5|0
1628693400000|2021-08-11 14:50:00|8015.26|8015.26|8021.43|8021.43|8023.96|8023.96|8011.37|8011.37|0
1628693700000|2021-08-11 14:55:00|8021.84|8021.84|8035.96|8035.96|8036.45|8036.45|8014.79|8014.79|0
1628694000000|2021-08-11 15:00:00|8034.59|8034.59|8036.66|8036.66|8036.66|8036.66|8027.81|8027.81|0
1628694300000|2021-08-11 15:05:00|8038.03|8038.03|8028.32|8028.32|8038.03|8038.03|8026.93|8026.93|0
1628694600000|2021-08-11 15:10:00|8028.19|8028.19|8035.17|8035.17|8035.17|8035.17|8028.19|8028.19|0
1628694900000|2021-08-11 15:15:00|8035.79|8035.79|8042.63|8042.63|8042.63|8042.63|8032.47|8032.47|0
1628695200000|2021-08-11 15:20:00|8040.85|8040.85|8043.98|8043.98|8047.36|8047.36|8036.98|8036.98|0
1628695500000|2021-08-11 15:25:00|8043.58|8043.58|8042.31|8042.31|8049.58|8049.58|8040.9|8040.9|0
1628752500000|2021-08-12 07:15:00|8035.39|8035.39|8014.37|8014.37|8042.04|8042.04|8009.64|8009.64|0
1628752800000|2021-08-12 07:20:00|8011.9|8011.9|8033.15|8033.15|8035.57|8035.57|8011.29|8011.29|0
1628753100000|2021-08-12 07:25:00|8033.8|8033.8|8062.06|8062.06|8065.94|8065.94|8033.8|8033.8|0
1628753400000|2021-08-12 07:30:00|8061.64|8061.64|8034.41|8034.41|8062.32|8062.32|8034.15|8034.15|0
1628753700000|2021-08-12 07:35:00|8033.38|8033.38|8038.37|8038.37|8039.75|8039.75|8026.24|8026.24|0
1628754000000|2021-08-12 07:40:00|8040.83|8040.83|8028.24|8028.24|8053|8053|8028.24|8028.24|0
1628754300000|2021-08-12 07:45:00|8029.61|8029.61|8030.17|8030.17|8032.63|8032.63|8025.22|8025.22|0
1628754600000|2021-08-12 07:50:00|8030.58|8030.58|8032.59|8032.59|8035.19|8035.19|8025.04|8025.04|0
1628754900000|2021-08-12 07:55:00|8033.82|8033.82|8026.13|8026.13|8043.47|8043.47|8024.08|8024.08|0
1628755200000|2021-08-12 08:00:00|8026.54|8026.54|8043.18|8043.18|8044.01|8044.01|8026.54|8026.54|0
1628755500000|2021-08-12 08:05:00|8044.01|8044.01|8031.78|8031.78|8045.37|8045.37|8025.89|8025.89|0
1628755800000|2021-08-12 08:10:00|8033.15|8033.15|8042.38|8042.38|8043.71|8043.71|8032.2|8032.2|0
1628756100000|2021-08-12 08:15:00|8041.56|8041.56|8041.71|8041.71|8047.38|8047.38|8038.83|8038.83|0
1628756400000|2021-08-12 08:20:00|8041.39|8041.39|8057.73|8057.73|8057.73|8057.73|8041.06|8041.06|0
1628756700000|2021-08-12 08:25:00|8057.86|8057.86|8056.9|8056.9|8058.89|8058.89|8049.65|8049.65|0
1628757000000|2021-08-12 08:30:00|8056.28|8056.28|8057.49|8057.49|8059.95|8059.95|8048.71|8048.71|0
1628757300000|2021-08-12 08:35:00|8057.36|8057.36|8060.47|8060.47|8060.73|8060.73|8054.49|8054.49|0
1628757600000|2021-08-12 08:40:00|8061.09|8061.09|8069.13|8069.13|8071.59|8071.59|8054.25|8054.25|0
1628757900000|2021-08-12 08:45:00|8069.54|8069.54|8070.2|8070.2|8071.13|8071.13|8066|8066|0
1628758200000|2021-08-12 08:50:00|8069.93|8069.93|8079.18|8079.18|8083.35|8083.35|8069.54|8069.54|0
1628758500000|2021-08-12 08:55:00|8079.05|8079.05|8085.25|8085.25|8089.09|8089.09|8078.94|8078.94|0
1628758800000|2021-08-12 09:00:00|8085.46|8085.46|8085.13|8085.13|8085.68|8085.68|8081.43|8081.43|0
1628759100000|2021-08-12 09:05:00|8085.95|8085.95|8086.85|8086.85|8092.21|8092.21|8082.6|8082.6|0
1628759400000|2021-08-12 09:10:00|8086.98|8086.98|8099.57|8099.57|8101.62|8101.62|8084.18|8084.18|0
1628759700000|2021-08-12 09:15:00|8098.75|8098.75|8101.38|8101.38|8103.63|8103.63|8096.25|8096.25|0
1628760000000|2021-08-12 09:20:00|8101.79|8101.79|8111.07|8111.07|8114.29|8114.29|8101.79|8101.79|0
1628760300000|2021-08-12 09:25:00|8112.3|8112.3|8113.18|8113.18|8118.93|8118.93|8111.89|8111.89|0
1628760600000|2021-08-12 09:30:00|8112.36|8112.36|8103.41|8103.41|8115.46|8115.46|8097.13|8097.13|0
1628760900000|2021-08-12 09:35:00|8103.82|8103.82|8102.67|8102.67|8106.83|8106.83|8100.15|8100.15|0
1628761200000|2021-08-12 09:40:00|8105.41|8105.41|8105.99|8105.99|8108.17|8108.17|8103.43|8103.43|0
1628761500000|2021-08-12 09:45:00|8106.12|8106.12|8112.51|8112.51|8116.16|8116.16|8104.89|8104.89|0
1628761800000|2021-08-12 09:50:00|8111.14|8111.14|8105.5|8105.5|8113.16|8113.16|8105.09|8105.09|0
1628762100000|2021-08-12 09:55:00|8104.13|8104.13|8107.93|8107.93|8108.51|8108.51|8100.47|8100.47|0
1628762400000|2021-08-12 10:00:00|8108.06|8108.06|8105.86|8105.86|8110.52|8110.52|8101.75|8101.75|0
1628762700000|2021-08-12 10:05:00|8106.68|8106.68|8103.81|8103.81|8107.63|8107.63|8102.08|8102.08|0
1628763000000|2021-08-12 10:10:00|8103.4|8103.4|8122.04|8122.04|8122.04|8122.04|8103.4|8103.4|0
1628763300000|2021-08-12 10:15:00|8121.42|8121.42|8120.46|8120.46|8125.04|8125.04|8116.55|8116.55|0
1628763600000|2021-08-12 10:20:00|8121.28|8121.28|8128.96|8128.96|8136.16|8136.16|8121.07|8121.07|0
1628763900000|2021-08-12 10:25:00|8128.83|8128.83|8128.43|8128.43|8131.47|8131.47|8125.18|8125.18|0
1628764200000|2021-08-12 10:30:00|8128.3|8128.3|8119.54|8119.54|8128.3|8128.3|8119.54|8119.54|0
1628764500000|2021-08-12 10:35:00|8118.17|8118.17|8133.18|8133.18|8133.18|8133.18|8116.45|8116.45|0
1628764800000|2021-08-12 10:40:00|8134|8134|8129.8|8129.8|8135.85|8135.85|8126.27|8126.27|0
1628765100000|2021-08-12 10:45:00|8129.59|8129.59|8109.12|8109.12|8129.89|8129.89|8109.12|8109.12|0
1628765400000|2021-08-12 10:50:00|8108.71|8108.71|8101.79|8101.79|8108.71|8108.71|8098.46|8098.46|0
1628765700000|2021-08-12 10:55:00|8101.38|8101.38|8100.23|8100.23|8101.38|8101.38|8090.78|8090.78|0
1628766000000|2021-08-12 11:00:00|8099.41|8099.41|8110.28|8110.28|8113.07|8113.07|8096.97|8096.97|0
1628766300000|2021-08-12 11:05:00|8111.65|8111.65|8113.61|8113.61|8117.71|8117.71|8104.32|8104.32|0
1628766600000|2021-08-12 11:10:00|8112.79|8112.79|8114.23|8114.23|8118.69|8118.69|8112.79|8112.79|0
1628766900000|2021-08-12 11:15:00|8113.82|8113.82|8121.79|8121.79|8125.86|8125.86|8113.82|8113.82|0
1628767200000|2021-08-12 11:20:00|8121.66|8121.66|8125.52|8125.52|8127.33|8127.33|8113.52|8113.52|0
1628767500000|2021-08-12 11:25:00|8125.11|8125.11|8123.89|8123.89|8127.64|8127.64|8119.02|8119.02|0
1628767800000|2021-08-12 11:30:00|8123.99|8123.99|8123.72|8123.72|8126.07|8126.07|8122.64|8122.64|0
1628768100000|2021-08-12 11:35:00|8124.13|8124.13|8118.69|8118.69|8125.14|8125.14|8116.36|8116.36|0
1628768400000|2021-08-12 11:40:00|8118.28|8118.28|8111.52|8111.52|8118.28|8118.28|8111.52|8111.52|0
1628768700000|2021-08-12 11:45:00|8111.93|8111.93|8116.35|8116.35|8116.8|8116.8|8111.55|8111.55|0
1628769000000|2021-08-12 11:50:00|8116.22|8116.22|8105.37|8105.37|8116.22|8116.22|8105.34|8105.34|0
1628769300000|2021-08-12 11:55:00|8105.78|8105.78|8092.44|8092.44|8105.78|8105.78|8091.69|8091.69|0
1628769600000|2021-08-12 12:00:00|8093.81|8093.81|8102.16|8102.16|8102.16|8102.16|8093.81|8093.81|0
1628769900000|2021-08-12 12:05:00|8101.75|8101.75|8098.52|8098.52|8109.72|8109.72|8096.61|8096.61|0
1628770200000|2021-08-12 12:10:00|8097.9|8097.9|8094.06|8094.06|8100.04|8100.04|8094.06|8094.06|0
1628770500000|2021-08-12 12:15:00|8092.83|8092.83|8090.42|8090.42|8093.57|8093.57|8087.49|8087.49|0
1628770800000|2021-08-12 12:20:00|8089.6|8089.6|8088.03|8088.03|8094.79|8094.79|8088.03|8088.03|0
1628771100000|2021-08-12 12:25:00|8088.44|8088.44|8090.04|8090.04|8092.98|8092.98|8087.62|8087.62|0
1628771400000|2021-08-12 12:30:00|8089.42|8089.42|8085.05|8085.05|8089.91|8089.91|8085.05|8085.05|0
1628771700000|2021-08-12 12:35:00|8085.67|8085.67|8084.39|8084.39|8085.67|8085.67|8079.85|8079.85|0
1628772000000|2021-08-12 12:40:00|8083.98|8083.98|8095.74|8095.74|8095.74|8095.74|8080.82|8080.82|0
1628772300000|2021-08-12 12:45:00|8093.01|8093.01|8090.71|8090.71|8093.11|8093.11|8089.68|8089.68|0
1628772600000|2021-08-12 12:50:00|8091.12|8091.12|8087.3|8087.3|8092.28|8092.28|8084.82|8084.82|0
1628772900000|2021-08-12 12:55:00|8087.71|8087.71|8094.69|8094.69|8094.69|8094.69|8087.71|8087.71|0
1628773200000|2021-08-12 13:00:00|8095.1|8095.1|8107.83|8107.83|8107.98|8107.98|8095.1|8095.1|0
1628773500000|2021-08-12 13:05:00|8107.42|8107.42|8107.68|8107.68|8107.81|8107.81|8095.93|8095.93|0
1628773800000|2021-08-12 13:10:00|8107.79|8107.79|8103.08|8103.08|8110.52|8110.52|8102.67|8102.67|0
1628774100000|2021-08-12 13:15:00|8103.49|8103.49|8102.32|8102.32|8103.49|8103.49|8099.33|8099.33|0
1628774400000|2021-08-12 13:20:00|8100.95|8100.95|8095.03|8095.03|8101.5|8101.5|8094.81|8094.81|0
1628774700000|2021-08-12 13:25:00|8094.62|8094.62|8100.57|8100.57|8105.08|8105.08|8093.8|8093.8|0
1628775000000|2021-08-12 13:30:00|8100.44|8100.44|8103.21|8103.21|8107.59|8107.59|8089.48|8089.48|0
1628775300000|2021-08-12 13:35:00|8103.62|8103.62|8104.61|8104.61|8109.42|8109.42|8102.3|8102.3|0
1628775600000|2021-08-12 13:40:00|8106.6|8106.6|8098.95|8098.95|8111.06|8111.06|8097.58|8097.58|0
1628775900000|2021-08-12 13:45:00|8099.77|8099.77|8100.12|8100.12|8106.23|8106.23|8095.04|8095.04|0
1628776200000|2021-08-12 13:50:00|8099.71|8099.71|8100.04|8100.04|8101.08|8101.08|8095.22|8095.22|0
1628776500000|2021-08-12 13:55:00|8098.67|8098.67|8101.82|8101.82|8104.5|8104.5|8094.43|8094.43|0
1628776800000|2021-08-12 14:00:00|8100.45|8100.45|8099.3|8099.3|8102.3|8102.3|8097.71|8097.71|0
1628777100000|2021-08-12 14:05:00|8099.16|8099.16|8092.71|8092.71|8099.99|8099.99|8088.87|8088.87|0
1628777400000|2021-08-12 14:10:00|8092.84|8092.84|8089.65|8089.65|8095.46|8095.46|8086.51|8086.51|0
1628777700000|2021-08-12 14:15:00|8090.88|8090.88|8100.56|8100.56|8103.99|8103.99|8088.83|8088.83|0
1628778000000|2021-08-12 14:20:00|8099.19|8099.19|8104.41|8104.41|8108.11|8108.11|8096.8|8096.8|0
1628778300000|2021-08-12 14:25:00|8104.02|8104.02|8099.02|8099.02|8114.43|8114.43|8097.11|8097.11|0
1628778600000|2021-08-12 14:30:00|8099.77|8099.77|8086|8086|8106.24|8106.24|8086|8086|0
1628778900000|2021-08-12 14:35:00|8084.63|8084.63|8093.33|8093.33|8094.15|8094.15|8083.83|8083.83|0
1628779200000|2021-08-12 14:40:00|8093.2|8093.2|8092.6|8092.6|8093.2|8093.2|8082.47|8082.47|0
1628779500000|2021-08-12 14:45:00|8093.22|8093.22|8092.65|8092.65|8093.22|8093.22|8088.4|8088.4|0
1628779800000|2021-08-12 14:50:00|8093.06|8093.06|8086.98|8086.98|8094.78|8094.78|8086.98|8086.98|0
1628780100000|2021-08-12 14:55:00|8086.84|8086.84|8084.46|8084.46|8089.72|8089.72|8081.11|8081.11|0
1628780400000|2021-08-12 15:00:00|8084.87|8084.87|8082.69|8082.69|8085.69|8085.69|8081.02|8081.02|0
1628780700000|2021-08-12 15:05:00|8083.44|8083.44|8075.09|8075.09|8086.93|8086.93|8073.74|8073.74|0
1628781000000|2021-08-12 15:10:00|8075.04|8075.04|8079.11|8079.11|8079.11|8079.11|8074.18|8074.18|0
1628781300000|2021-08-12 15:15:00|8079.52|8079.52|8080.74|8080.74|8085.64|8085.64|8079.11|8079.11|0
1628781600000|2021-08-12 15:20:00|8081.15|8081.15|8085.01|8085.01|8085.11|8085.11|8081.15|8081.15|0
1628781900000|2021-08-12 15:25:00|8084.6|8084.6|8087.76|8087.76|8093.02|8093.02|8082.57|8082.57|0
1628838900000|2021-08-13 07:15:00|8117|8117|8130.52|8130.52|8142.69|8142.69|8114.27|8114.27|0
1628839200000|2021-08-13 07:20:00|8130.36|8130.36|8135.7|8135.7|8144.89|8144.89|8125.92|8125.92|0
1628839500000|2021-08-13 07:25:00|8139.68|8139.68|8133.96|8133.96|8145.73|8145.73|8132.11|8132.11|0
1628839800000|2021-08-13 07:30:00|8136.69|8136.69|8136.13|8136.13|8143.8|8143.8|8133.46|8133.46|0
1628840100000|2021-08-13 07:35:00|8137.91|8137.91|8136.01|8136.01|8144.69|8144.69|8129.65|8129.65|0
1628840400000|2021-08-13 07:40:00|8135.95|8135.95|8136.78|8136.78|8140.9|8140.9|8135.95|8135.95|0
1628840700000|2021-08-13 07:45:00|8137.6|8137.6|8142.12|8142.12|8142.12|8142.12|8137.07|8137.07|0
1628841000000|2021-08-13 07:50:00|8141.71|8141.71|8143.88|8143.88|8144.33|8144.33|8141.71|8141.71|0
1628841300000|2021-08-13 07:55:00|8144.3|8144.3|8141.13|8141.13|8144.3|8144.3|8139.41|8139.41|0
1628841600000|2021-08-13 08:00:00|8141.75|8141.75|8129.73|8129.73|8143.12|8143.12|8124.26|8124.26|0
1628841900000|2021-08-13 08:05:00|8130.35|8130.35|8130.62|8130.62|8136.72|8136.72|8128.98|8128.98|0
1628842200000|2021-08-13 08:10:00|8131.99|8131.99|8131.51|8131.51|8132.33|8132.33|8126.8|8126.8|0
1628842500000|2021-08-13 08:15:00|8131.72|8131.72|8107.53|8107.53|8132.13|8132.13|8100.38|8100.38|0
1628842800000|2021-08-13 08:20:00|8107.94|8107.94|8110.46|8110.46|8119.14|8119.14|8107.36|8107.36|0
1628843100000|2021-08-13 08:25:00|8110.87|8110.87|8124.37|8124.37|8124.51|8124.51|8110.87|8110.87|0
1628843400000|2021-08-13 08:30:00|8124.78|8124.78|8122.95|8122.95|8125.53|8125.53|8122.95|8122.95|0
1628843700000|2021-08-13 08:35:00|8122.54|8122.54|8128.99|8128.99|8128.99|8128.99|8121.42|8121.42|0
1628844000000|2021-08-13 08:40:00|8128.58|8128.58|8132.53|8132.53|8132.84|8132.84|8128.45|8128.45|0
1628844300000|2021-08-13 08:45:00|8132.12|8132.12|8130.68|8130.68|8132.19|8132.19|8130.41|8130.41|0
1628844600000|2021-08-13 08:50:00|8132.05|8132.05|8134.73|8134.73|8136.68|8136.68|8130.83|8130.83|0
1628844900000|2021-08-13 08:55:00|8130.62|8130.62|8136.78|8136.78|8137.52|8137.52|8129.53|8129.53|0
1628845200000|2021-08-13 09:00:00|8137.19|8137.19|8140.49|8140.49|8145.11|8145.11|8135.12|8135.12|0
1628845500000|2021-08-13 09:05:00|8140.38|8140.38|8150.66|8150.66|8150.66|8150.66|8139.55|8139.55|0
1628845800000|2021-08-13 09:10:00|8150.61|8150.61|8152.89|8152.89|8155.32|8155.32|8149.23|8149.23|0
1628846100000|2021-08-13 09:15:00|8153.51|8153.51|8154.74|8154.74|8158.99|8158.99|8149.51|8149.51|0
1628846400000|2021-08-13 09:20:00|8154.34|8154.34|8153.29|8153.29|8154.75|8154.75|8151.51|8151.51|0
1628846700000|2021-08-13 09:25:00|8154.11|8154.11|8151.72|8151.72|8157.39|8157.39|8149.53|8149.53|0
1628847000000|2021-08-13 09:30:00|8151.46|8151.46|8152.7|8152.7|8153.66|8153.66|8149.32|8149.32|0
1628847300000|2021-08-13 09:35:00|8154.07|8154.07|8157.65|8157.65|8160.25|8160.25|8152.7|8152.7|0
1628847600000|2021-08-13 09:40:00|8156.83|8156.83|8160.26|8160.26|8160.26|8160.26|8153.76|8153.76|0
1628847900000|2021-08-13 09:45:00|8160.39|8160.39|8160.03|8160.03|8162.74|8162.74|8159.62|8159.62|0
1628848200000|2021-08-13 09:50:00|8158.79|8158.79|8160.12|8160.12|8161.42|8161.42|8157.15|8157.15|0
1628848500000|2021-08-13 09:55:00|8160.25|8160.25|8168.75|8168.75|8168.75|8168.75|8160.25|8160.25|0
1628848800000|2021-08-13 10:00:00|8170.12|8170.12|8168.27|8168.27|8174.3|8174.3|8168.27|8168.27|0
1628849100000|2021-08-13 10:05:00|8167.86|8167.86|8164.39|8164.39|8168.4|8168.4|8161.21|8161.21|0
1628849400000|2021-08-13 10:10:00|8164.8|8164.8|8164.54|8164.54|8165.62|8165.62|8161.39|8161.39|0
1628849700000|2021-08-13 10:15:00|8164.13|8164.13|8179.69|8179.69|8179.82|8179.82|8164.13|8164.13|0
1628850000000|2021-08-13 10:20:00|8179.56|8179.56|8188.46|8188.46|8188.59|8188.59|8179.33|8179.33|0
1628850300000|2021-08-13 10:25:00|8188.59|8188.59|8178.86|8178.86|8188.59|8188.59|8178.86|8178.86|0
1628850600000|2021-08-13 10:30:00|8179.27|8179.27|8190.37|8190.37|8191.32|8191.32|8179.27|8179.27|0
1628850900000|2021-08-13 10:35:00|8191.19|8191.19|8196.93|8196.93|8198.09|8198.09|8190.92|8190.92|0
1628851200000|2021-08-13 10:40:00|8197.56|8197.56|8193.66|8193.66|8197.56|8197.56|8193.66|8193.66|0
1628851500000|2021-08-13 10:45:00|8193.79|8193.79|8196.23|8196.23|8197.65|8197.65|8193.69|8193.69|0
1628851800000|2021-08-13 10:50:00|8197.6|8197.6|8205.2|8205.2|8206.18|8206.18|8197.6|8197.6|0
1628852100000|2021-08-13 10:55:00|8205.34|8205.34|8202.37|8202.37|8205.47|8205.47|8201.96|8201.96|0
1628852400000|2021-08-13 11:00:00|8202.78|8202.78|8198.83|8198.83|8203.74|8203.74|8194.17|8194.17|0
1628852700000|2021-08-13 11:05:00|8199.24|8199.24|8197.08|8197.08|8200.89|8200.89|8195.76|8195.76|0
1628853000000|2021-08-13 11:10:00|8197.21|8197.21|8202.91|8202.91|8202.91|8202.91|8196.8|8196.8|0
1628853300000|2021-08-13 11:15:00|8203.04|8203.04|8200|8200|8203.86|8203.86|8198.84|8198.84|0
1628853600000|2021-08-13 11:20:00|8200.13|8200.13|8202.16|8202.16|8202.3|8202.3|8198.07|8198.07|0
1628853900000|2021-08-13 11:25:00|8201.75|8201.75|8201.11|8201.11|8203.12|8203.12|8199.33|8199.33|0
1628854200000|2021-08-13 11:30:00|8200.49|8200.49|8203.91|8203.91|8203.91|8203.91|8200.49|8200.49|0
1628854500000|2021-08-13 11:35:00|8204.94|8204.94|8209.59|8209.59|8210.96|8210.96|8204.94|8204.94|0
1628854800000|2021-08-13 11:40:00|8208.22|8208.22|8214.44|8214.44|8214.44|8214.44|8205.61|8205.61|0
1628855100000|2021-08-13 11:45:00|8213.07|8213.07|8212.63|8212.63|8214.23|8214.23|8211.49|8211.49|0
1628855400000|2021-08-13 11:50:00|8215.36|8215.36|8225.17|8225.17|8225.17|8225.17|8215.03|8215.03|0
1628855700000|2021-08-13 11:55:00|8221.06|8221.06|8224.46|8224.46|8228.82|8228.82|8220.9|8220.9|0
1628856000000|2021-08-13 12:00:00|8224.05|8224.05|8228.09|8228.09|8228.09|8228.09|8224.05|8224.05|0
1628856300000|2021-08-13 12:05:00|8225.36|8225.36|8223.64|8223.64|8227.27|8227.27|8222.12|8222.12|0
1628856600000|2021-08-13 12:10:00|8223.77|8223.77|8226.65|8226.65|8227.06|8227.06|8222.4|8222.4|0
1628856900000|2021-08-13 12:15:00|8227.47|8227.47|8229.46|8229.46|8234.6|8234.6|8227.47|8227.47|0
1628857200000|2021-08-13 12:20:00|8229.33|8229.33|8231.79|8231.79|8231.79|8231.79|8227.83|8227.83|0
1628857500000|2021-08-13 12:25:00|8231.66|8231.66|8228.52|8228.52|8231.66|8231.66|8227.26|8227.26|0
1628857800000|2021-08-13 12:30:00|8228.46|8228.46|8231.34|8231.34|8233.66|8233.66|8228.28|8228.28|0
1628858100000|2021-08-13 12:35:00|8231.47|8231.47|8227.95|8227.95|8235.31|8235.31|8227.95|8227.95|0
1628858400000|2021-08-13 12:40:00|8227.9|8227.9|8227.49|8227.49|8228.31|8228.31|8227.22|8227.22|0
1628858700000|2021-08-13 12:45:00|8227.62|8227.62|8234.09|8234.09|8234.09|8234.09|8227.62|8227.62|0
1628859000000|2021-08-13 12:50:00|8232.72|8232.72|8227.96|8227.96|8232.72|8232.72|8227.96|8227.96|0
1628859300000|2021-08-13 12:55:00|8227.85|8227.85|8229.89|8229.89|8229.94|8229.94|8226.38|8226.38|0
1628859600000|2021-08-13 13:00:00|8230.3|8230.3|8231.01|8231.01|8232.9|8232.9|8229.52|8229.52|0
1628859900000|2021-08-13 13:05:00|8230.88|8230.88|8226.49|8226.49|8233.36|8233.36|8226.49|8226.49|0
1628860200000|2021-08-13 13:10:00|8226.33|8226.33|8228.28|8228.28|8234.07|8234.07|8226.33|8226.33|0
1628860500000|2021-08-13 13:15:00|8228.33|8228.33|8233.4|8233.4|8233.4|8233.4|8228.33|8228.33|0
1628860800000|2021-08-13 13:20:00|8233.81|8233.81|8232.82|8232.82|8235.28|8235.28|8229|8229|0
1628861100000|2021-08-13 13:25:00|8234.19|8234.19|8234.54|8234.54|8238.24|8238.24|8234.19|8234.19|0
1628861400000|2021-08-13 13:30:00|8234.28|8234.28|8228.35|8228.35|8235.6|8235.6|8223.87|8223.87|0
1628861700000|2021-08-13 13:35:00|8226.98|8226.98|8214.72|8214.72|8231.05|8231.05|8213.35|8213.35|0
1628862000000|2021-08-13 13:40:00|8214.59|8214.59|8203.64|8203.64|8214.59|8214.59|8195.91|8195.91|0
1628862300000|2021-08-13 13:45:00|8202.27|8202.27|8191.62|8191.62|8207.68|8207.68|8191.62|8191.62|0
1628862600000|2021-08-13 13:50:00|8192.99|8192.99|8193.33|8193.33|8199.04|8199.04|8185.73|8185.73|0
1628862900000|2021-08-13 13:55:00|8193.2|8193.2|8179.43|8179.43|8194.42|8194.42|8178.06|8178.06|0
1628863200000|2021-08-13 14:00:00|8179.37|8179.37|8168.97|8168.97|8182.94|8182.94|8160.58|8160.58|0
1628863500000|2021-08-13 14:05:00|8170.34|8170.34|8174.53|8174.53|8183.27|8183.27|8170.34|8170.34|0
1628863800000|2021-08-13 14:10:00|8174.86|8174.86|8160.45|8160.45|8176.19|8176.19|8160.45|8160.45|0
1628864100000|2021-08-13 14:15:00|8159.83|8159.83|8155.17|8155.17|8159.83|8159.83|8153.91|8153.91|0
1628864400000|2021-08-13 14:20:00|8156.54|8156.54|8154.67|8154.67|8158.37|8158.37|8154.02|8154.02|0
1628864700000|2021-08-13 14:25:00|8154.54|8154.54|8166.73|8166.73|8166.73|8166.73|8149.2|8149.2|0
1628865000000|2021-08-13 14:30:00|8166.11|8166.11|8162.37|8162.37|8168.9|8168.9|8156.97|8156.97|0
1628865300000|2021-08-13 14:35:00|8163.74|8163.74|8170.12|8170.12|8177.09|8177.09|8163.74|8163.74|0
1628865600000|2021-08-13 14:40:00|8169.98|8169.98|8166.44|8166.44|8169.98|8169.98|8159.24|8159.24|0
1628865900000|2021-08-13 14:45:00|8167.06|8167.06|8166.9|8166.9|8176.61|8176.61|8166.85|8166.85|0
1628866200000|2021-08-13 14:50:00|8166.95|8166.95|8161.54|8161.54|8167.85|8167.85|8161.54|8161.54|0
1628866500000|2021-08-13 14:55:00|8160.17|8160.17|8153.77|8153.77|8160.69|8160.69|8151.45|8151.45|0
1628866800000|2021-08-13 15:00:00|8154.18|8154.18|8160.66|8160.66|8160.66|8160.66|8153.92|8153.92|0
1628867100000|2021-08-13 15:05:00|8160.53|8160.53|8154.25|8154.25|8163.94|8163.94|8154.08|8154.08|0
1628867400000|2021-08-13 15:10:00|8154.87|8154.87|8159.95|8159.95|8162.2|8162.2|8152.78|8152.78|0
1628867700000|2021-08-13 15:15:00|8160.57|8160.57|8154.17|8154.17|8160.57|8160.57|8151.97|8151.97|0
1628868000000|2021-08-13 15:20:00|8151.44|8151.44|8149.03|8149.03|8153.79|8153.79|8149.03|8149.03|0
1628868300000|2021-08-13 15:25:00|8148.62|8148.62|8156.04|8156.04|8158.65|8158.65|8148.49|8148.49|0
1629098100000|2021-08-16 07:15:00|8057.35|8057.35|8083.83|8083.83|8092.94|8092.94|8056.85|8056.85|0
1629098400000|2021-08-16 07:20:00|8084.62|8084.62|8089.87|8089.87|8098.67|8098.67|8079.95|8079.95|0
1629098700000|2021-08-16 07:25:00|8089.46|8089.46|8080.56|8080.56|8097.8|8097.8|8079.74|8079.74|0
1629099000000|2021-08-16 07:30:00|8080.97|8080.97|8080.85|8080.85|8094|8094|8080.49|8080.49|0
1629099300000|2021-08-16 07:35:00|8080.72|8080.72|8089.07|8089.07|8089.07|8089.07|8078.11|8078.11|0
1629099600000|2021-08-16 07:40:00|8089.33|8089.33|8084.4|8084.4|8099.63|8099.63|8081.4|8081.4|0
1629099900000|2021-08-16 07:45:00|8083.16|8083.16|8081.17|8081.17|8092.29|8092.29|8080.47|8080.47|0
1629100200000|2021-08-16 07:50:00|8081.11|8081.11|8080.49|8080.49|8081.85|8081.85|8073.72|8073.72|0
1629100500000|2021-08-16 07:55:00|8081.85|8081.85|8095.67|8095.67|8096.21|8096.21|8081.69|8081.69|0
1629100800000|2021-08-16 08:00:00|8095.61|8095.61|8092.74|8092.74|8096.3|8096.3|8090.31|8090.31|0
1629101100000|2021-08-16 08:05:00|8091.37|8091.37|8089.77|8089.77|8101.16|8101.16|8089.77|8089.77|0
1629101400000|2021-08-16 08:10:00|8089.36|8089.36|8096.4|8096.4|8099.21|8099.21|8087.37|8087.37|0
1629101700000|2021-08-16 08:15:00|8096.27|8096.27|8083.93|8083.93|8098.86|8098.86|8079.62|8079.62|0
1629102000000|2021-08-16 08:20:00|8084.34|8084.34|8071.6|8071.6|8084.4|8084.4|8069.41|8069.41|0
1629102300000|2021-08-16 08:25:00|8071.34|8071.34|8073.09|8073.09|8080.03|8080.03|8069.35|8069.35|0
1629102600000|2021-08-16 08:30:00|8073.71|8073.71|8075.13|8075.13|8077.32|8077.32|8070.57|8070.57|0
1629102900000|2021-08-16 08:35:00|8075|8075|8078.17|8078.17|8078.56|8078.56|8072.75|8072.75|0
1629103200000|2021-08-16 08:40:00|8077.76|8077.76|8078.3|8078.3|8080.39|8080.39|8073.24|8073.24|0
1629103500000|2021-08-16 08:45:00|8079.67|8079.67|8070.64|8070.64|8079.67|8079.67|8062.76|8062.76|0
1629103800000|2021-08-16 08:50:00|8071.03|8071.03|8070.74|8070.74|8076|8076|8067.05|8067.05|0
1629104100000|2021-08-16 08:55:00|8070.68|8070.68|8055.08|8055.08|8070.68|8070.68|8054.15|8054.15|0
1629104400000|2021-08-16 09:00:00|8055.49|8055.49|8062.72|8062.72|8062.9|8062.9|8055.23|8055.23|0
1629104700000|2021-08-16 09:05:00|8065.46|8065.46|8063.54|8063.54|8066.08|8066.08|8063.54|8063.54|0
1629105000000|2021-08-16 09:10:00|8063.7|8063.7|8071.33|8071.33|8071.94|8071.94|8063.44|8063.44|0
1629105300000|2021-08-16 09:15:00|8070.92|8070.92|8073.96|8073.96|8073.96|8073.96|8070.92|8070.92|0
1629105600000|2021-08-16 09:20:00|8073.56|8073.56|8073.06|8073.06|8077.55|8077.55|8067.17|8067.17|0
1629105900000|2021-08-16 09:25:00|8073.47|8073.47|8073.62|8073.62|8073.62|8073.62|8066.24|8066.24|0
1629106200000|2021-08-16 09:30:00|8073.88|8073.88|8077.1|8077.1|8079.29|8079.29|8073.88|8073.88|0
1629106500000|2021-08-16 09:35:00|8076.48|8076.48|8074.72|8074.72|8076.48|8076.48|8073.81|8073.81|0
1629106800000|2021-08-16 09:40:00|8074.33|8074.33|8077.76|8077.76|8078.17|8078.17|8072.98|8072.98|0
1629107100000|2021-08-16 09:45:00|8077.89|8077.89|8067.4|8067.4|8077.89|8077.89|8065.57|8065.57|0
1629107400000|2021-08-16 09:50:00|8067.53|8067.53|8065.69|8065.69|8068.9|8068.9|8061.93|8061.93|0
1629107700000|2021-08-16 09:55:00|8066.31|8066.31|8066.43|8066.43|8073.14|8073.14|8066.3|8066.3|0
1629108000000|2021-08-16 10:00:00|8066.84|8066.84|8063.93|8063.93|8068.59|8068.59|8063.93|8063.93|0
1629108300000|2021-08-16 10:05:00|8063.82|8063.82|8047.91|8047.91|8063.82|8063.82|8047.5|8047.5|0
1629108600000|2021-08-16 10:10:00|8047.5|8047.5|8032.64|8032.64|8047.91|8047.91|8031.82|8031.82|0
1629108900000|2021-08-16 10:15:00|8035.38|8035.38|8028.17|8028.17|8036.33|8036.33|8018.12|8018.12|0
1629109200000|2021-08-16 10:20:00|8027.76|8027.76|8019.64|8019.64|8030.91|8030.91|8018.96|8018.96|0
1629109500000|2021-08-16 10:25:00|8020.05|8020.05|8014.99|8014.99|8024.03|8024.03|8008.35|8008.35|0
1629109800000|2021-08-16 10:30:00|8015.4|8015.4|8017.18|8017.18|8020.33|8020.33|8009.24|8009.24|0
1629110100000|2021-08-16 10:35:00|8017.59|8017.59|8014.44|8014.44|8019.37|8019.37|8007.06|8007.06|0
1629110400000|2021-08-16 10:40:00|8015.81|8015.81|8024.05|8024.05|8026.18|8026.18|8013.62|8013.62|0
1629110700000|2021-08-16 10:45:00|8023.99|8023.99|8042.37|8042.37|8042.37|8042.37|8022.57|8022.57|0
1629111000000|2021-08-16 10:50:00|8042.99|8042.99|8036.7|8036.7|8051.68|8051.68|8036.08|8036.08|0
1629111300000|2021-08-16 10:55:00|8037.11|8037.11|8032.33|8032.33|8037.52|8037.52|8030.14|8030.14|0
1629111600000|2021-08-16 11:00:00|8031.51|8031.51|8035.48|8035.48|8038.28|8038.28|8030.89|8030.89|0
1629111900000|2021-08-16 11:05:00|8036.85|8036.85|8055.25|8055.25|8055.25|8055.25|8036.85|8036.85|0
1629112200000|2021-08-16 11:10:00|8055.36|8055.36|8050.66|8050.66|8055.9|8055.9|8049.29|8049.29|0
1629112500000|2021-08-16 11:15:00|8051.07|8051.07|8045.54|8045.54|8052.84|8052.84|8043.68|8043.68|0
1629112800000|2021-08-16 11:20:00|8045.81|8045.81|8047.8|8047.8|8050.17|8050.17|8043.14|8043.14|0
1629113100000|2021-08-16 11:25:00|8046.43|8046.43|8031.43|8031.43|8046.43|8046.43|8028.78|8028.78|0
1629113400000|2021-08-16 11:30:00|8032.8|8032.8|8023.27|8023.27|8033.21|8033.21|8023.22|8023.22|0
1629113700000|2021-08-16 11:35:00|8025.04|8025.04|8025.79|8025.79|8033.18|8033.18|8025.04|8025.04|0
1629114000000|2021-08-16 11:40:00|8027.16|8027.16|8031.42|8031.42|8031.43|8031.43|8027.16|8027.16|0
1629114300000|2021-08-16 11:45:00|8031.53|8031.53|8031.97|8031.97|8034.63|8034.63|8028.6|8028.6|0
1629114600000|2021-08-16 11:50:00|8032.59|8032.59|8030.82|8030.82|8033.36|8033.36|8029.9|8029.9|0
1629114900000|2021-08-16 11:55:00|8030.55|8030.55|8032.58|8032.58|8036.07|8036.07|8029.31|8029.31|0
1629115200000|2021-08-16 12:00:00|8032.36|8032.36|8009.23|8009.23|8032.36|8032.36|8009.23|8009.23|0
1629115500000|2021-08-16 12:05:00|8009.64|8009.64|8013.81|8013.81|8016.81|8016.81|8009.64|8009.64|0
1629115800000|2021-08-16 12:10:00|8013.4|8013.4|8020.79|8020.79|8020.79|8020.79|8012.97|8012.97|0
1629116100000|2021-08-16 12:15:00|8021.05|8021.05|8014.51|8014.51|8025.6|8025.6|8014.25|8014.25|0
1629116400000|2021-08-16 12:20:00|8014.1|8014.1|8017.75|8017.75|8017.75|8017.75|8011.29|8011.29|0
1629116700000|2021-08-16 12:25:00|8019.12|8019.12|8021.13|8021.13|8027.05|8027.05|8018.53|8018.53|0
1629117000000|2021-08-16 12:30:00|8019.76|8019.76|8008.92|8008.92|8019.76|8019.76|8008.79|8008.79|0
1629117300000|2021-08-16 12:35:00|8008.81|8008.81|8027.2|8027.2|8028.37|8028.37|8005.31|8005.31|0
1629117600000|2021-08-16 12:40:00|8026.79|8026.79|8023.57|8023.57|8028.36|8028.36|8023.31|8023.31|0
1629117900000|2021-08-16 12:45:00|8024.93|8024.93|8027.91|8027.91|8030.65|8030.65|8024.93|8024.93|0
1629118200000|2021-08-16 12:50:00|8027.5|8027.5|8028.46|8028.46|8029.55|8029.55|8024.77|8024.77|0
1629118500000|2021-08-16 12:55:00|8028.18|8028.18|8008.53|8008.53|8028.18|8028.18|8007.65|8007.65|0
1629118800000|2021-08-16 13:00:00|8008.27|8008.27|8006.28|8006.28|8011.13|8011.13|8004.21|8004.21|0
1629119100000|2021-08-16 13:05:00|8007.65|8007.65|8001.63|8001.63|8007.78|8007.78|7999.17|7999.17|0
1629119400000|2021-08-16 13:10:00|8002.04|8002.04|7995.38|7995.38|8006.82|8006.82|7994.42|7994.42|0
1629119700000|2021-08-16 13:15:00|7995.25|7995.25|8008.25|8008.25|8008.82|8008.82|7992.48|7992.48|0
1629120000000|2021-08-16 13:20:00|8009.62|8009.62|8001.73|8001.73|8017.64|8017.64|8000.9|8000.9|0
1629120300000|2021-08-16 13:25:00|7998.99|7998.99|8006.1|8006.1|8007.88|8007.88|7996.25|7996.25|0
1629120600000|2021-08-16 13:30:00|8006.2|8006.2|7972.03|7972.03|8006.26|8006.26|7971.62|7971.62|0
1629120900000|2021-08-16 13:35:00|7969.3|7969.3|7956.73|7956.73|7971.07|7971.07|7946.03|7946.03|0
1629121200000|2021-08-16 13:40:00|7955.91|7955.91|7949.11|7949.11|7960.96|7960.96|7936.2|7936.2|0
1629121500000|2021-08-16 13:45:00|7948.7|7948.7|7938.67|7938.67|7948.7|7948.7|7931.31|7931.31|0
1629121800000|2021-08-16 13:50:00|7937.31|7937.31|7931.58|7931.58|7939.25|7939.25|7925.01|7925.01|0
1629122100000|2021-08-16 13:55:00|7931.45|7931.45|7930.83|7930.83|7932.97|7932.97|7924.55|7924.55|0
1629122400000|2021-08-16 14:00:00|7930.96|7930.96|7938.53|7938.53|7941.13|7941.13|7925.26|7925.26|0
1629122700000|2021-08-16 14:05:00|7939.9|7939.9|7960.56|7960.56|7961.78|7961.78|7939.9|7939.9|0
1629123000000|2021-08-16 14:10:00|7961.93|7961.93|7964.89|7964.89|7968.76|7968.76|7953.55|7953.55|0
1629123300000|2021-08-16 14:15:00|7964.27|7964.27|7934.8|7934.8|7965.22|7965.22|7934.8|7934.8|0
1629123600000|2021-08-16 14:20:00|7935.42|7935.42|7914.86|7914.86|7939.93|7939.93|7914.86|7914.86|0
1629123900000|2021-08-16 14:25:00|7914.73|7914.73|7935.1|7935.1|7936.47|7936.47|7903.88|7903.88|0
1629124200000|2021-08-16 14:30:00|7934.69|7934.69|7919.51|7919.51|7937.87|7937.87|7915.68|7915.68|0
1629124500000|2021-08-16 14:35:00|7919.64|7919.64|7928.36|7928.36|7928.36|7928.36|7916.05|7916.05|0
1629124800000|2021-08-16 14:40:00|7929.73|7929.73|7918.42|7918.42|7938.53|7938.53|7918.42|7918.42|0
1629125100000|2021-08-16 14:45:00|7919.78|7919.78|7915.12|7915.12|7921.28|7921.28|7914.71|7914.71|0
1629125400000|2021-08-16 14:50:00|7916.49|7916.49|7920.52|7920.52|7926.59|7926.59|7914.01|7914.01|0
1629125700000|2021-08-16 14:55:00|7920.65|7920.65|7912.85|7912.85|7922.15|7922.15|7912.85|7912.85|0
1629126000000|2021-08-16 15:00:00|7909.71|7909.71|7910.72|7910.72|7912.24|7912.24|7906.84|7906.84|0
1629126300000|2021-08-16 15:05:00|7910.46|7910.46|7910.54|7910.54|7913.88|7913.88|7904.29|7904.29|0
1629126600000|2021-08-16 15:10:00|7910.95|7910.95|7904.79|7904.79|7911.06|7911.06|7903.1|7903.1|0
1629126900000|2021-08-16 15:15:00|7905.2|7905.2|7932.8|7932.8|7932.8|7932.8|7905.2|7905.2|0
1629127200000|2021-08-16 15:20:00|7933.42|7933.42|7947.19|7947.19|7947.19|7947.19|7932.72|7932.72|0
1629127500000|2021-08-16 15:25:00|7945.82|7945.82|7929.84|7929.84|7945.82|7945.82|7928.51|7928.51|0
1629184500000|2021-08-17 07:15:00|7824.02|7824.02|7833.5|7833.5|7838.59|7838.59|7817.79|7817.79|0
1629184800000|2021-08-17 07:20:00|7833.1|7833.1|7828.41|7828.41|7833.8|7833.8|7818.29|7818.29|0
1629185100000|2021-08-17 07:25:00|7827.59|7827.59|7849.54|7849.54|7850.22|7850.22|7816.34|7816.34|0
1629185400000|2021-08-17 07:30:00|7848.72|7848.72|7865.47|7865.47|7866.29|7866.29|7847.9|7847.9|0
1629185700000|2021-08-17 07:35:00|7864.85|7864.85|7862.13|7862.13|7865.26|7865.26|7855.83|7855.83|0
1629186000000|2021-08-17 07:40:00|7866.24|7866.24|7861.95|7861.95|7866.78|7866.78|7852.54|7852.54|0
1629186300000|2021-08-17 07:45:00|7862.35|7862.35|7846.65|7846.65|7863.58|7863.58|7846.65|7846.65|0
1629186600000|2021-08-17 07:50:00|7845.28|7845.28|7836.51|7836.51|7846.37|7846.37|7834.4|7834.4|0
1629186900000|2021-08-17 07:55:00|7836.56|7836.56|7837.23|7837.23|7847.9|7847.9|7834.49|7834.49|0
1629187200000|2021-08-17 08:00:00|7838.6|7838.6|7844.05|7844.05|7854.71|7854.71|7838.6|7838.6|0
1629187500000|2021-08-17 08:05:00|7844.46|7844.46|7831.7|7831.7|7844.46|7844.46|7826.11|7826.11|0
1629187800000|2021-08-17 08:10:00|7830.33|7830.33|7841.35|7841.35|7841.35|7841.35|7826.68|7826.68|0
1629188100000|2021-08-17 08:15:00|7841.76|7841.76|7838.47|7838.47|7846.97|7846.97|7836.53|7836.53|0
1629188400000|2021-08-17 08:20:00|7838.34|7838.34|7838.86|7838.86|7839.48|7839.48|7818.62|7818.62|0
1629188700000|2021-08-17 08:25:00|7838.24|7838.24|7836.37|7836.37|7840.43|7840.43|7833.51|7833.51|0
1629189000000|2021-08-17 08:30:00|7833.64|7833.64|7833.61|7833.61|7838.13|7838.13|7831|7831|0
1629189300000|2021-08-17 08:35:00|7834.98|7834.98|7831.89|7831.89|7841.21|7841.21|7831.51|7831.51|0
1629189600000|2021-08-17 08:40:00|7831.78|7831.78|7833.07|7833.07|7837.04|7837.04|7831.78|7831.78|0
1629189900000|2021-08-17 08:45:00|7833.69|7833.69|7838.62|7838.62|7839.24|7839.24|7832.13|7832.13|0
1629190200000|2021-08-17 08:50:00|7837.25|7837.25|7851.88|7851.88|7851.88|7851.88|7836.84|7836.84|0
1629190500000|2021-08-17 08:55:00|7852.01|7852.01|7860.7|7860.7|7860.97|7860.97|7848.07|7848.07|0
1629190800000|2021-08-17 09:00:00|7859.33|7859.33|7851.27|7851.27|7862.69|7862.69|7851.27|7851.27|0
1629191100000|2021-08-17 09:05:00|7851.68|7851.68|7860.3|7860.3|7860.3|7860.3|7846.89|7846.89|0
1629191400000|2021-08-17 09:10:00|7858.65|7858.65|7845.74|7845.74|7858.65|7858.65|7841.29|7841.29|0
1629191700000|2021-08-17 09:15:00|7845.69|7845.69|7838.25|7838.25|7845.69|7845.69|7833.02|7833.02|0
1629192000000|2021-08-17 09:20:00|7838.87|7838.87|7852.65|7852.65|7852.65|7852.65|7838.87|7838.87|0
1629192300000|2021-08-17 09:25:00|7853.27|7853.27|7849.5|7849.5|7854.49|7854.49|7849.5|7849.5|0
1629192600000|2021-08-17 09:30:00|7850.87|7850.87|7838.36|7838.36|7852.24|7852.24|7838.36|7838.36|0
1629192900000|2021-08-17 09:35:00|7838.25|7838.25|7839.75|7839.75|7842.2|7842.2|7834.87|7834.87|0
1629193200000|2021-08-17 09:40:00|7839.48|7839.48|7829.29|7829.29|7839.48|7839.48|7828.47|7828.47|0
1629193500000|2021-08-17 09:45:00|7829.7|7829.7|7825.94|7825.94|7833.12|7833.12|7820.88|7820.88|0
1629193800000|2021-08-17 09:50:00|7824.57|7824.57|7832.99|7832.99|7836.25|7836.25|7822.24|7822.24|0
1629194100000|2021-08-17 09:55:00|7832.86|7832.86|7838.59|7838.59|7838.98|7838.98|7832.86|7832.86|0
1629194400000|2021-08-17 10:00:00|7839.96|7839.96|7837.41|7837.41|7840.58|7840.58|7833.12|7833.12|0
1629194700000|2021-08-17 10:05:00|7837|7837|7844.48|7844.48|7847.95|7847.95|7837|7837|0
1629195000000|2021-08-17 10:10:00|7843.11|7843.11|7842.29|7842.29|7844.48|7844.48|7837.36|7837.36|0
1629195300000|2021-08-17 10:15:00|7842.7|7842.7|7840.81|7840.81|7842.75|7842.75|7836.42|7836.42|0
1629195600000|2021-08-17 10:20:00|7840.4|7840.4|7843.3|7843.3|7843.46|7843.46|7839.78|7839.78|0
1629195900000|2021-08-17 10:25:00|7843.43|7843.43|7851.16|7851.16|7851.16|7851.16|7843.43|7843.43|0
1629196200000|2021-08-17 10:30:00|7851.43|7851.43|7856.44|7856.44|7857.73|7857.73|7851.43|7851.43|0
1629196500000|2021-08-17 10:35:00|7856.03|7856.03|7844.47|7844.47|7856.03|7856.03|7841.07|7841.07|0
1629196800000|2021-08-17 10:40:00|7845.84|7845.84|7851.14|7851.14|7851.14|7851.14|7845.84|7845.84|0
1629197100000|2021-08-17 10:45:00|7852.51|7852.51|7852.99|7852.99|7855.86|7855.86|7852.23|7852.23|0
1629197400000|2021-08-17 10:50:00|7854.36|7854.36|7852.86|7852.86|7855.73|7855.73|7849.71|7849.71|0
1629197700000|2021-08-17 10:55:00|7851.49|7851.49|7854.07|7854.07|7854.89|7854.89|7850.52|7850.52|0
1629198000000|2021-08-17 11:00:00|7853.66|7853.66|7859.4|7859.4|7861.59|7861.59|7853.66|7853.66|0
1629198300000|2021-08-17 11:05:00|7860.77|7860.77|7863.49|7863.49|7863.86|7863.86|7860.77|7860.77|0
1629198600000|2021-08-17 11:10:00|7863.9|7863.9|7859.73|7859.73|7867.43|7867.43|7859.73|7859.73|0
1629198900000|2021-08-17 11:15:00|7859.6|7859.6|7848.9|7848.9|7859.6|7859.6|7845.58|7845.58|0
1629199200000|2021-08-17 11:20:00|7850.26|7850.26|7849.63|7849.63|7851.08|7851.08|7843.26|7843.26|0
1629199500000|2021-08-17 11:25:00|7849.22|7849.22|7850.51|7850.51|7851.13|7851.13|7848.73|7848.73|0
1629199800000|2021-08-17 11:30:00|7850.1|7850.1|7849.2|7849.2|7852.14|7852.14|7849.2|7849.2|0
1629200100000|2021-08-17 11:35:00|7850.57|7850.57|7845.55|7845.55|7850.57|7850.57|7843.71|7843.71|0
1629200400000|2021-08-17 11:40:00|7848.29|7848.29|7855.72|7855.72|7858.46|7858.46|7843.94|7843.94|0
1629200700000|2021-08-17 11:45:00|7854.35|7854.35|7854.78|7854.78|7854.78|7854.78|7852.88|7852.88|0
1629201000000|2021-08-17 11:50:00|7853.41|7853.41|7850.96|7850.96|7855.05|7855.05|7850.55|7850.55|0
1629201300000|2021-08-17 11:55:00|7851.09|7851.09|7860.6|7860.6|7861.97|7861.97|7850.81|7850.81|0
1629201600000|2021-08-17 12:00:00|7861.01|7861.01|7851.98|7851.98|7861.01|7861.01|7851.98|7851.98|0
1629201900000|2021-08-17 12:05:00|7851.57|7851.57|7853.83|7853.83|7854.52|7854.52|7851.16|7851.16|0
1629202200000|2021-08-17 12:10:00|7855.2|7855.2|7851.05|7851.05|7856.86|7856.86|7850.09|7850.09|0
1629202500000|2021-08-17 12:15:00|7850.64|7850.64|7845.17|7845.17|7850.64|7850.64|7844.28|7844.28|0
1629202800000|2021-08-17 12:20:00|7843.8|7843.8|7845.04|7845.04|7846.41|7846.41|7839.83|7839.83|0
1629203100000|2021-08-17 12:25:00|7845.17|7845.17|7855.21|7855.21|7855.21|7855.21|7845.17|7845.17|0
1629203400000|2021-08-17 12:30:00|7856.58|7856.58|7871.75|7871.75|7871.75|7871.75|7850.8|7850.8|0
1629203700000|2021-08-17 12:35:00|7871.88|7871.88|7866.03|7866.03|7871.88|7871.88|7859.76|7859.76|0
1629204000000|2021-08-17 12:40:00|7864.66|7864.66|7881.73|7881.73|7884.97|7884.97|7860.15|7860.15|0
1629204300000|2021-08-17 12:45:00|7879.95|7879.95|7879.98|7879.98|7887.77|7887.77|7877.91|7877.91|0
1629204600000|2021-08-17 12:50:00|7879.02|7879.02|7884.3|7884.3|7885.33|7885.33|7878.89|7878.89|0
1629204900000|2021-08-17 12:55:00|7884.71|7884.71|7896.22|7896.22|7896.22|7896.22|7884.3|7884.3|0
1629205200000|2021-08-17 13:00:00|7895.81|7895.81|7903.03|7903.03|7903.03|7903.03|7893.15|7893.15|0
1629205500000|2021-08-17 13:05:00|7902.92|7902.92|7900.28|7900.28|7904.3|7904.3|7898.83|7898.83|0
1629205800000|2021-08-17 13:10:00|7900.69|7900.69|7899.15|7899.15|7902.81|7902.81|7897.78|7897.78|0
1629206100000|2021-08-17 13:15:00|7899.56|7899.56|7901.46|7901.46|7904.81|7904.81|7897.31|7897.31|0
1629206400000|2021-08-17 13:20:00|7901.33|7901.33|7899.41|7899.41|7904.35|7904.35|7897.63|7897.63|0
1629206700000|2021-08-17 13:25:00|7902.15|7902.15|7893.22|7893.22|7903.71|7903.71|7893.09|7893.09|0
1629207000000|2021-08-17 13:30:00|7893.33|7893.33|7902.46|7902.46|7906.28|7906.28|7891.78|7891.78|0
1629207300000|2021-08-17 13:35:00|7903.41|7903.41|7904.7|7904.7|7910.31|7910.31|7888.7|7888.7|0
1629207600000|2021-08-17 13:40:00|7905.11|7905.11|7912.35|7912.35|7914.8|7914.8|7897.94|7897.94|0
1629207900000|2021-08-17 13:45:00|7912.76|7912.76|7904.85|7904.85|7912.76|7912.76|7896.3|7896.3|0
1629208200000|2021-08-17 13:50:00|7904.98|7904.98|7911.33|7911.33|7911.33|7911.33|7897.58|7897.58|0
1629208500000|2021-08-17 13:55:00|7910.92|7910.92|7912.96|7912.96|7914.12|7914.12|7906.74|7906.74|0
1629208800000|2021-08-17 14:00:00|7912.82|7912.82|7918.3|7918.3|7920.76|7920.76|7912.35|7912.35|0
1629209100000|2021-08-17 14:05:00|7918.71|7918.71|7912.29|7912.29|7920.08|7920.08|7912.29|7912.29|0
1629209400000|2021-08-17 14:10:00|7913.11|7913.11|7938.94|7938.94|7939.35|7939.35|7913.11|7913.11|0
1629209700000|2021-08-17 14:15:00|7939.33|7939.33|7944.82|7944.82|7944.82|7944.82|7934.53|7934.53|0
1629210000000|2021-08-17 14:20:00|7944.41|7944.41|7945.7|7945.7|7952.23|7952.23|7943.03|7943.03|0
1629210300000|2021-08-17 14:25:00|7945.29|7945.29|7951.59|7951.59|7955.69|7955.69|7943.17|7943.17|0
1629210600000|2021-08-17 14:30:00|7952.96|7952.96|7951.27|7951.27|7956.69|7956.69|7949.5|7949.5|0
1629210900000|2021-08-17 14:35:00|7954.01|7954.01|7946.88|7946.88|7965.32|7965.32|7944.83|7944.83|0
1629211200000|2021-08-17 14:40:00|7947.29|7947.29|7949.07|7949.07|7950.44|7950.44|7942.02|7942.02|0
1629211500000|2021-08-17 14:45:00|7947.7|7947.7|7948.68|7948.68|7949.64|7949.64|7945.18|7945.18|0
1629211800000|2021-08-17 14:50:00|7948.27|7948.27|7958|7958|7958.41|7958.41|7947.04|7947.04|0
1629212100000|2021-08-17 14:55:00|7959.37|7959.37|7941.11|7941.11|7959.37|7959.37|7941.11|7941.11|0
1629212400000|2021-08-17 15:00:00|7942.48|7942.48|7938.09|7938.09|7945.63|7945.63|7936.1|7936.1|0
1629212700000|2021-08-17 15:05:00|7939.46|7939.46|7945.77|7945.77|7945.91|7945.91|7936.72|7936.72|0
1629213000000|2021-08-17 15:10:00|7945.88|7945.88|7941.04|7941.04|7947.87|7947.87|7934.48|7934.48|0
1629213300000|2021-08-17 15:15:00|7941.66|7941.66|7939.5|7939.5|7944.42|7944.42|7938.13|7938.13|0
1629213600000|2021-08-17 15:20:00|7939.44|7939.44|7946.5|7946.5|7947.11|7947.11|7936.71|7936.71|0
1629213900000|2021-08-17 15:25:00|7946.39|7946.39|7933.11|7933.11|7946.85|7946.85|7932.07|7932.07|0
1629270900000|2021-08-18 07:15:00|7887.13|7887.13|7897.61|7897.61|7907.54|7907.54|7886.52|7886.52|0
1629271200000|2021-08-18 07:20:00|7896.99|7896.99|7902.46|7902.46|7902.85|7902.85|7895.75|7895.75|0
1629271500000|2021-08-18 07:25:00|7903.08|7903.08|7892.58|7892.58|7904.86|7904.86|7891.1|7891.1|0
1629271800000|2021-08-18 07:30:00|7892.99|7892.99|7879.94|7879.94|7893.12|7893.12|7879.94|7879.94|0
1629272100000|2021-08-18 07:35:00|7879.53|7879.53|7877.77|7877.77|7879.53|7879.53|7869.1|7869.1|0
1629272400000|2021-08-18 07:40:00|7878.03|7878.03|7868.6|7868.6|7879.4|7879.4|7868.12|7868.12|0
1629272700000|2021-08-18 07:45:00|7864.83|7864.83|7854.62|7854.62|7872.24|7872.24|7849.15|7849.15|0
1629273000000|2021-08-18 07:50:00|7854.78|7854.78|7875.05|7875.05|7875.05|7875.05|7854.78|7854.78|0
1629273300000|2021-08-18 07:55:00|7875.46|7875.46|7874.14|7874.14|7876.41|7876.41|7871.6|7871.6|0
1629273600000|2021-08-18 08:00:00|7874.01|7874.01|7861.41|7861.41|7874.01|7874.01|7858.88|7858.88|0
1629273900000|2021-08-18 08:05:00|7864.14|7864.14|7886|7886|7886|7886|7864.14|7864.14|0
1629274200000|2021-08-18 08:10:00|7884.63|7884.63|7866.88|7866.88|7884.9|7884.9|7866.47|7866.47|0
1629274500000|2021-08-18 08:15:00|7867.51|7867.51|7864.89|7864.89|7867.51|7867.51|7857.67|7857.67|0
1629274800000|2021-08-18 08:20:00|7865.51|7865.51|7865.01|7865.01|7872.48|7872.48|7863.65|7863.65|0
1629275100000|2021-08-18 08:25:00|7865.42|7865.42|7855.73|7855.73|7865.42|7865.42|7855.73|7855.73|0
1629275400000|2021-08-18 08:30:00|7855.32|7855.32|7853.93|7853.93|7856.54|7856.54|7848.74|7848.74|0
1629275700000|2021-08-18 08:35:00|7853.52|7853.52|7859.49|7859.49|7860.37|7860.37|7850.86|7850.86|0
1629276000000|2021-08-18 08:40:00|7859.08|7859.08|7842.43|7842.43|7859.49|7859.49|7841.06|7841.06|0
1629276300000|2021-08-18 08:45:00|7842.02|7842.02|7836.88|7836.88|7842.22|7842.22|7835.71|7835.71|0
1629276600000|2021-08-18 08:50:00|7835.85|7835.85|7840.56|7840.56|7846.27|7846.27|7832.77|7832.77|0
1629276900000|2021-08-18 08:55:00|7843.3|7843.3|7849.71|7849.71|7849.71|7849.71|7838.46|7838.46|0
1629277200000|2021-08-18 09:00:00|7849.58|7849.58|7845.67|7845.67|7851.7|7851.7|7845.67|7845.67|0
1629277500000|2021-08-18 09:05:00|7845.56|7845.56|7851.23|7851.23|7852.05|7852.05|7843.57|7843.57|0
1629277800000|2021-08-18 09:10:00|7851.1|7851.1|7845.87|7845.87|7854.28|7854.28|7845.87|7845.87|0
1629278100000|2021-08-18 09:15:00|7845.46|7845.46|7853.19|7853.19|7853.19|7853.19|7843.41|7843.41|0
1629278400000|2021-08-18 09:20:00|7853.45|7853.45|7861.53|7861.53|7863.93|7863.93|7852.37|7852.37|0
1629278700000|2021-08-18 09:25:00|7861.94|7861.94|7859.06|7859.06|7863.99|7863.99|7857.22|7857.22|0
1629279000000|2021-08-18 09:30:00|7854.95|7854.95|7853.66|7853.66|7855.85|7855.85|7850.33|7850.33|0
1629279300000|2021-08-18 09:35:00|7854.28|7854.28|7854.98|7854.98|7854.98|7854.98|7853.61|7853.61|0
1629279600000|2021-08-18 09:40:00|7854.36|7854.36|7849.44|7849.44|7854.36|7854.36|7846.2|7846.2|0
1629279900000|2021-08-18 09:45:00|7849.57|7849.57|7849.28|7849.28|7850.52|7850.52|7848.54|7848.54|0
1629280200000|2021-08-18 09:50:00|7848.87|7848.87|7858.17|7858.17|7858.17|7858.17|7848.87|7848.87|0
1629280500000|2021-08-18 09:55:00|7858.99|7858.99|7856.43|7856.43|7859.2|7859.2|7852.46|7852.46|0
1629280800000|2021-08-18 10:00:00|7858.08|7858.08|7860.13|7860.13|7860.75|7860.75|7855.75|7855.75|0
1629281100000|2021-08-18 10:05:00|7859.72|7859.72|7853.97|7853.97|7859.72|7859.72|7849.5|7849.5|0
1629281400000|2021-08-18 10:10:00|7854.38|7854.38|7848.84|7848.84|7854.38|7854.38|7848.22|7848.22|0
1629281700000|2021-08-18 10:15:00|7850.2|7850.2|7857.67|7857.67|7857.8|7857.8|7849.15|7849.15|0
1629282000000|2021-08-18 10:20:00|7856.85|7856.85|7854.56|7854.56|7857.26|7857.26|7849.43|7849.43|0
1629282300000|2021-08-18 10:25:00|7855.93|7855.93|7858.07|7858.07|7859.07|7859.07|7855.93|7855.93|0
1629282600000|2021-08-18 10:30:00|7857.66|7857.66|7859.61|7859.61|7860.43|7860.43|7853.49|7853.49|0
1629282900000|2021-08-18 10:35:00|7860.02|7860.02|7853.57|7853.57|7861.8|7861.8|7853.57|7853.57|0
1629283200000|2021-08-18 10:40:00|7853.16|7853.16|7859.47|7859.47|7862.34|7862.34|7852.54|7852.54|0
1629283500000|2021-08-18 10:45:00|7859.88|7859.88|7858.54|7858.54|7861.24|7861.24|7858.49|7858.49|0
1629283800000|2021-08-18 10:50:00|7858.13|7858.13|7866.48|7866.48|7867.17|7867.17|7856.63|7856.63|0
1629284100000|2021-08-18 10:55:00|7866.53|7866.53|7881.03|7881.03|7881.85|7881.85|7865.22|7865.22|0
1629284400000|2021-08-18 11:00:00|7879.79|7879.79|7874.51|7874.51|7881.01|7881.01|7873.83|7873.83|0
1629284700000|2021-08-18 11:05:00|7874.38|7874.38|7872.41|7872.41|7874.98|7874.98|7868.85|7868.85|0
1629285000000|2021-08-18 11:10:00|7872|7872|7863.32|7863.32|7872|7872|7862.91|7862.91|0
1629285300000|2021-08-18 11:15:00|7863.73|7863.73|7856.48|7856.48|7867.48|7867.48|7854.83|7854.83|0
1629285600000|2021-08-18 11:20:00|7857.1|7857.1|7866.25|7866.25|7867.2|7867.2|7857.1|7857.1|0
1629285900000|2021-08-18 11:25:00|7866.87|7866.87|7862.46|7862.46|7869.6|7869.6|7859.52|7859.52|0
1629286200000|2021-08-18 11:30:00|7862.05|7862.05|7861.57|7861.57|7865.82|7865.82|7861.57|7861.57|0
1629286500000|2021-08-18 11:35:00|7861.51|7861.51|7871.01|7871.01|7871.01|7871.01|7861.51|7861.51|0
1629286800000|2021-08-18 11:40:00|7871.15|7871.15|7873.59|7873.59|7873.59|7873.59|7866.07|7866.07|0
1629287100000|2021-08-18 11:45:00|7870.85|7870.85|7869.13|7869.13|7872.22|7872.22|7868.51|7868.51|0
1629287400000|2021-08-18 11:50:00|7868.51|7868.51|7856.81|7856.81|7868.6|7868.6|7856.81|7856.81|0
1629287700000|2021-08-18 11:55:00|7856.68|7856.68|7863.12|7863.12|7863.12|7863.12|7856.55|7856.55|0
1629288000000|2021-08-18 12:00:00|7863.74|7863.74|7867.16|7867.16|7867.85|7867.85|7862.55|7862.55|0
1629288300000|2021-08-18 12:05:00|7867.78|7867.78|7864.71|7864.71|7867.91|7867.91|7860.94|7860.94|0
1629288600000|2021-08-18 12:10:00|7864.45|7864.45|7859.23|7859.23|7864.45|7864.45|7859.23|7859.23|0
1629288900000|2021-08-18 12:15:00|7859.64|7859.64|7860.39|7860.39|7860.39|7860.39|7858.4|7858.4|0
1629289200000|2021-08-18 12:20:00|7859.77|7859.77|7859.31|7859.31|7861.09|7861.09|7856.76|7856.76|0
1629289500000|2021-08-18 12:25:00|7859.72|7859.72|7858.77|7858.77|7860.13|7860.13|7854.84|7854.84|0
1629289800000|2021-08-18 12:30:00|7859.18|7859.18|7862.05|7862.05|7863.02|7863.02|7859.18|7859.18|0
1629290100000|2021-08-18 12:35:00|7861.64|7861.64|7869.58|7869.58|7869.72|7869.72|7861.64|7861.64|0
1629290400000|2021-08-18 12:40:00|7870|7870|7871.21|7871.21|7871.34|7871.34|7869.3|7869.3|0
1629290700000|2021-08-18 12:45:00|7872.58|7872.58|7868.48|7868.48|7872.58|7872.58|7868.21|7868.21|0
1629291000000|2021-08-18 12:50:00|7868.89|7868.89|7879.69|7879.69|7881.06|7881.06|7868.89|7868.89|0
1629291300000|2021-08-18 12:55:00|7880.1|7880.1|7882.9|7882.9|7884.89|7884.89|7879.74|7879.74|0
1629291600000|2021-08-18 13:00:00|7884.89|7884.89|7892.55|7892.55|7893.24|7893.24|7884.89|7884.89|0
1629291900000|2021-08-18 13:05:00|7892.96|7892.96|7894.92|7894.92|7897.19|7897.19|7892.96|7892.96|0
1629292200000|2021-08-18 13:10:00|7895.74|7895.74|7887.88|7887.88|7895.74|7895.74|7887.75|7887.75|0
1629292500000|2021-08-18 13:15:00|7885.14|7885.14|7880.34|7880.34|7885.14|7885.14|7879.59|7879.59|0
1629292800000|2021-08-18 13:20:00|7879.93|7879.93|7881.98|7881.98|7885.85|7885.85|7879.52|7879.52|0
1629293100000|2021-08-18 13:25:00|7877.88|7877.88|7881.27|7881.27|7881.27|7881.27|7874.45|7874.45|0
1629293400000|2021-08-18 13:30:00|7881.14|7881.14|7888.02|7888.02|7890.28|7890.28|7871.2|7871.2|0
1629293700000|2021-08-18 13:35:00|7887.61|7887.61|7886.06|7886.06|7893.79|7893.79|7886.06|7886.06|0
1629294000000|2021-08-18 13:40:00|7885.65|7885.65|7897.19|7897.19|7898.14|7898.14|7883.47|7883.47|0
1629294300000|2021-08-18 13:45:00|7897.81|7897.81|7883.98|7883.98|7897.81|7897.81|7883.98|7883.98|0
1629294600000|2021-08-18 13:50:00|7883.57|7883.57|7888.59|7888.59|7889.21|7889.21|7882.28|7882.28|0
1629294900000|2021-08-18 13:55:00|7889|7889|7900.43|7900.43|7900.84|7900.84|7889|7889|0
1629295200000|2021-08-18 14:00:00|7901.67|7901.67|7917.2|7917.2|7919.39|7919.39|7901.67|7901.67|0
1629295500000|2021-08-18 14:05:00|7916.32|7916.32|7922.75|7922.75|7926.85|7926.85|7913.56|7913.56|0
1629295800000|2021-08-18 14:10:00|7924.11|7924.11|7925.42|7925.42|7925.48|7925.48|7921.93|7921.93|0
1629296100000|2021-08-18 14:15:00|7925.36|7925.36|7929.25|7929.25|7929.25|7929.25|7923.63|7923.63|0
1629296400000|2021-08-18 14:20:00|7928.84|7928.84|7936.46|7936.46|7936.46|7936.46|7928.84|7928.84|0
1629296700000|2021-08-18 14:25:00|7936.87|7936.87|7943.96|7943.96|7947.52|7947.52|7936.66|7936.66|0
1629297000000|2021-08-18 14:30:00|7943.34|7943.34|7949.67|7949.67|7950.02|7950.02|7936.01|7936.01|0
1629297300000|2021-08-18 14:35:00|7951.03|7951.03|7958.2|7958.2|7959.62|7959.62|7950.38|7950.38|0
1629297600000|2021-08-18 14:40:00|7956.83|7956.83|7968.9|7968.9|7968.9|7968.9|7956.16|7956.16|0
1629297900000|2021-08-18 14:45:00|7969.52|7969.52|7974.79|7974.79|7975.33|7975.33|7969.52|7969.52|0
1629298200000|2021-08-18 14:50:00|7972.05|7972.05|7968.15|7968.15|7975.32|7975.32|7968.15|7968.15|0
1629298500000|2021-08-18 14:55:00|7968.56|7968.56|7970.61|7970.61|7972.15|7972.15|7965.78|7965.78|0
1629298800000|2021-08-18 15:00:00|7971.02|7971.02|7970.06|7970.06|7971.76|7971.76|7966.3|7966.3|0
1629299100000|2021-08-18 15:05:00|7970.47|7970.47|7972.39|7972.39|7976.44|7976.44|7970.04|7970.04|0
1629299400000|2021-08-18 15:10:00|7972.8|7972.8|7973.96|7973.96|7976.57|7976.57|7969.78|7969.78|0
1629299700000|2021-08-18 15:15:00|7974.58|7974.58|7974.29|7974.29|7975.29|7975.29|7973.1|7973.1|0
1629300000000|2021-08-18 15:20:00|7973.67|7973.67|7968.27|7968.27|7974.9|7974.9|7966.67|7966.67|0
1629300300000|2021-08-18 15:25:00|7967.45|7967.45|7973.09|7973.09|7973.09|7973.09|7964.02|7964.02|0
1629357300000|2021-08-19 07:15:00|7871.92|7871.92|7881.15|7881.15|7883.9|7883.9|7864.24|7864.24|0
1629357600000|2021-08-19 07:20:00|7881.02|7881.02|7870.98|7870.98|7886.32|7886.32|7869.13|7869.13|0
1629357900000|2021-08-19 07:25:00|7869.75|7869.75|7866.93|7866.93|7869.75|7869.75|7857.21|7857.21|0
1629358200000|2021-08-19 07:30:00|7865.56|7865.56|7838.55|7838.55|7865.56|7865.56|7836.3|7836.3|0
1629358500000|2021-08-19 07:35:00|7834.78|7834.78|7848.87|7848.87|7848.87|7848.87|7828.76|7828.76|0
1629358800000|2021-08-19 07:40:00|7849.28|7849.28|7848.56|7848.56|7850.1|7850.1|7839.27|7839.27|0
1629359100000|2021-08-19 07:45:00|7848.42|7848.42|7868.29|7868.29|7869.66|7869.66|7839.89|7839.89|0
1629359400000|2021-08-19 07:50:00|7869.66|7869.66|7851.61|7851.61|7874.94|7874.94|7846.43|7846.43|0
1629359700000|2021-08-19 07:55:00|7849.69|7849.69|7833.23|7833.23|7849.69|7849.69|7824.88|7824.88|0
1629360000000|2021-08-19 08:00:00|7832.82|7832.82|7823.76|7823.76|7832.82|7832.82|7817.17|7817.17|0
1629360300000|2021-08-19 08:05:00|7827.32|7827.32|7821.66|7821.66|7827.32|7827.32|7816.07|7816.07|0
1629360600000|2021-08-19 08:10:00|7823.52|7823.52|7822.29|7822.29|7823.52|7823.52|7806.88|7806.88|0
1629360900000|2021-08-19 08:15:00|7823.53|7823.53|7815.74|7815.74|7823.99|7823.99|7815.74|7815.74|0
1629361200000|2021-08-19 08:20:00|7815.33|7815.33|7811|7811|7815.33|7815.33|7801.84|7801.84|0
1629361500000|2021-08-19 08:25:00|7810.18|7810.18|7811.13|7811.13|7811.54|7811.54|7798.32|7798.32|0
1629361800000|2021-08-19 08:30:00|7812.5|7812.5|7809.17|7809.17|7814.93|7814.93|7799.14|7799.14|0
1629362100000|2021-08-19 08:35:00|7810.4|7810.4|7813.16|7813.16|7813.16|7813.16|7800.69|7800.69|0
1629362400000|2021-08-19 08:40:00|7812.75|7812.75|7814.26|7814.26|7816.57|7816.57|7807.75|7807.75|0
1629362700000|2021-08-19 08:45:00|7816.12|7816.12|7803.6|7803.6|7816.12|7816.12|7802.93|7802.93|0
1629363000000|2021-08-19 08:50:00|7804.01|7804.01|7808|7808|7808.41|7808.41|7802.93|7802.93|0
1629363300000|2021-08-19 08:55:00|7807.59|7807.59|7809.43|7809.43|7812.03|7812.03|7792.18|7792.18|0
1629363600000|2021-08-19 09:00:00|7809.84|7809.84|7797.11|7797.11|7809.84|7809.84|7795.17|7795.17|0
1629363900000|2021-08-19 09:05:00|7797.52|7797.52|7771.72|7771.72|7797.52|7797.52|7771.72|7771.72|0
1629364200000|2021-08-19 09:10:00|7770.36|7770.36|7782.21|7782.21|7782.21|7782.21|7768.37|7768.37|0
1629364500000|2021-08-19 09:15:00|7781.18|7781.18|7781.56|7781.56|7781.56|7781.56|7761.35|7761.35|0
1629364800000|2021-08-19 09:20:00|7781.82|7781.82|7780.67|7780.67|7782.63|7782.63|7775.25|7775.25|0
1629365100000|2021-08-19 09:25:00|7780.26|7780.26|7779.34|7779.34|7787.75|7787.75|7779.34|7779.34|0
1629365400000|2021-08-19 09:30:00|7779.96|7779.96|7793.98|7793.98|7795.29|7795.29|7775.3|7775.3|0
1629365700000|2021-08-19 09:35:00|7794.39|7794.39|7785.16|7785.16|7796.87|7796.87|7783.11|7783.11|0
1629366000000|2021-08-19 09:40:00|7784.34|7784.34|7793.95|7793.95|7794.16|7794.16|7782.09|7782.09|0
1629366300000|2021-08-19 09:45:00|7794.36|7794.36|7788.93|7788.93|7796.77|7796.77|7786.37|7786.37|0
1629366600000|2021-08-19 09:50:00|7789.34|7789.34|7806.58|7806.58|7807.66|7807.66|7788.93|7788.93|0
1629366900000|2021-08-19 09:55:00|7806.99|7806.99|7803.86|7803.86|7819.83|7819.83|7803.86|7803.86|0
1629367200000|2021-08-19 10:00:00|7804.48|7804.48|7810.17|7810.17|7811.99|7811.99|7804.48|7804.48|0
1629367500000|2021-08-19 10:05:00|7810.58|7810.58|7812.64|7812.64|7819.69|7819.69|7808.39|7808.39|0
1629367800000|2021-08-19 10:10:00|7810.31|7810.31|7809.77|7809.77|7817.5|7817.5|7809.77|7809.77|0
1629368100000|2021-08-19 10:15:00|7810.18|7810.18|7798.55|7798.55|7810.18|7810.18|7793.29|7793.29|0
1629368400000|2021-08-19 10:20:00|7795.81|7795.81|7799.6|7799.6|7801.04|7801.04|7786.62|7786.62|0
1629368700000|2021-08-19 10:25:00|7800.01|7800.01|7792.18|7792.18|7803.37|7803.37|7788.58|7788.58|0
1629369000000|2021-08-19 10:30:00|7792.44|7792.44|7793.89|7793.89|7799.63|7799.63|7792.44|7792.44|0
1629369300000|2021-08-19 10:35:00|7794.51|7794.51|7790.51|7790.51|7797.96|7797.96|7789.19|7789.19|0
1629369600000|2021-08-19 10:40:00|7789.89|7789.89|7776.42|7776.42|7792.29|7792.29|7776.42|7776.42|0
1629369900000|2021-08-19 10:45:00|7776.83|7776.83|7781.78|7781.78|7781.78|7781.78|7773.36|7773.36|0
1629370200000|2021-08-19 10:50:00|7782.41|7782.41|7775.63|7775.63|7782.41|7782.41|7771.86|7771.86|0
1629370500000|2021-08-19 10:55:00|7774.26|7774.26|7773.07|7773.07|7777.55|7777.55|7768.31|7768.31|0
1629370800000|2021-08-19 11:00:00|7773.69|7773.69|7796.26|7796.26|7796.26|7796.26|7773.11|7773.11|0
1629371100000|2021-08-19 11:05:00|7796.42|7796.42|7782.71|7782.71|7796.64|7796.64|7781.89|7781.89|0
1629371400000|2021-08-19 11:10:00|7782.85|7782.85|7791.87|7791.87|7792.83|7792.83|7782.85|7782.85|0
1629371700000|2021-08-19 11:15:00|7791.46|7791.46|7789.77|7789.77|7792.7|7792.7|7788.4|7788.4|0
1629372000000|2021-08-19 11:20:00|7791.14|7791.14|7801.69|7801.69|7801.69|7801.69|7791.14|7791.14|0
1629372300000|2021-08-19 11:25:00|7801.82|7801.82|7810.94|7810.94|7812.31|7812.31|7801.82|7801.82|0
1629372600000|2021-08-19 11:30:00|7810.12|7810.12|7805.75|7805.75|7811.5|7811.5|7802.67|7802.67|0
1629372900000|2021-08-19 11:35:00|7804.38|7804.38|7809.78|7809.78|7811.68|7811.68|7804.17|7804.17|0
1629373200000|2021-08-19 11:40:00|7809.65|7809.65|7809.91|7809.91|7813.78|7813.78|7809.65|7809.65|0
1629373500000|2021-08-19 11:45:00|7810.32|7810.32|7816.74|7816.74|7816.87|7816.87|7808.96|7808.96|0
1629373800000|2021-08-19 11:50:00|7816.33|7816.33|7812.21|7812.21|7819.06|7819.06|7812.21|7812.21|0
1629374100000|2021-08-19 11:55:00|7812.62|7812.62|7820.62|7820.62|7820.62|7820.62|7812.62|7812.62|0
1629374400000|2021-08-19 12:00:00|7823.36|7823.36|7809.36|7809.36|7823.36|7823.36|7802.37|7802.37|0
1629374700000|2021-08-19 12:05:00|7809.77|7809.77|7816.53|7816.53|7816.53|7816.53|7808.4|7808.4|0
1629375000000|2021-08-19 12:10:00|7816.66|7816.66|7817.45|7817.45|7821.98|7821.98|7816.66|7816.66|0
1629375300000|2021-08-19 12:15:00|7818.27|7818.27|7801.53|7801.53|7818.89|7818.89|7801.53|7801.53|0
1629375600000|2021-08-19 12:20:00|7801.94|7801.94|7808.47|7808.47|7808.83|7808.83|7801.32|7801.32|0
1629375900000|2021-08-19 12:25:00|7810.25|7810.25|7810.01|7810.01|7814.43|7814.43|7810.01|7810.01|0
1629376200000|2021-08-19 12:30:00|7808.64|7808.64|7805.1|7805.1|7808.64|7808.64|7803.14|7803.14|0
1629376500000|2021-08-19 12:35:00|7805.51|7805.51|7809.72|7809.72|7809.72|7809.72|7803.41|7803.41|0
1629376800000|2021-08-19 12:40:00|7810.54|7810.54|7813.19|7813.19|7814.21|7814.21|7809.72|7809.72|0
1629377100000|2021-08-19 12:45:00|7813.06|7813.06|7803.25|7803.25|7813.06|7813.06|7801.49|7801.49|0
1629377400000|2021-08-19 12:50:00|7803.12|7803.12|7792.83|7792.83|7803.12|7803.12|7792.16|7792.16|0
1629377700000|2021-08-19 12:55:00|7792.7|7792.7|7786.15|7786.15|7793.24|7793.24|7779.15|7779.15|0
1629378000000|2021-08-19 13:00:00|7786.56|7786.56|7790.55|7790.55|7793.64|7793.64|7784.79|7784.79|0
1629378300000|2021-08-19 13:05:00|7789.18|7789.18|7801.76|7801.76|7804.21|7804.21|7788.15|7788.15|0
1629378600000|2021-08-19 13:10:00|7803.12|7803.12|7808.53|7808.53|7809.42|7809.42|7802.91|7802.91|0
1629378900000|2021-08-19 13:15:00|7808.12|7808.12|7810.46|7810.46|7814.08|7814.08|7806.5|7806.5|0
1629379200000|2021-08-19 13:20:00|7810.6|7810.6|7812.1|7812.1|7820.55|7820.55|7810.6|7810.6|0
1629379500000|2021-08-19 13:25:00|7812.92|7812.92|7821.48|7821.48|7822.8|7822.8|7812.92|7812.92|0
1629379800000|2021-08-19 13:30:00|7820.72|7820.72|7840.29|7840.29|7840.5|7840.5|7818.27|7818.27|0
1629380100000|2021-08-19 13:35:00|7839.88|7839.88|7834.05|7834.05|7844.54|7844.54|7824.01|7824.01|0
1629380400000|2021-08-19 13:40:00|7833.92|7833.92|7832.72|7832.72|7841.48|7841.48|7825.06|7825.06|0
1629380700000|2021-08-19 13:45:00|7832.1|7832.1|7843.62|7843.62|7851.91|7851.91|7830.74|7830.74|0
1629381000000|2021-08-19 13:50:00|7842.25|7842.25|7850.45|7850.45|7850.45|7850.45|7840.84|7840.84|0
1629381300000|2021-08-19 13:55:00|7850.04|7850.04|7858.11|7858.11|7858.11|7858.11|7843.4|7843.4|0
1629381600000|2021-08-19 14:00:00|7858|7858|7854.82|7854.82|7861.81|7861.81|7849.36|7849.36|0
1629381900000|2021-08-19 14:05:00|7855.44|7855.44|7870.68|7870.68|7870.68|7870.68|7854|7854|0
1629382200000|2021-08-19 14:10:00|7869.31|7869.31|7862.43|7862.43|7869.68|7869.68|7857.86|7857.86|0
1629382500000|2021-08-19 14:15:00|7861.61|7861.61|7866.59|7866.59|7868.36|7868.36|7853.67|7853.67|0
1629382800000|2021-08-19 14:20:00|7867|7867|7848.12|7848.12|7868.36|7868.36|7848.12|7848.12|0
1629383100000|2021-08-19 14:25:00|7848.53|7848.53|7832.46|7832.46|7848.53|7848.53|7832.05|7832.05|0
1629383400000|2021-08-19 14:30:00|7833.83|7833.83|7812.25|7812.25|7836.43|7836.43|7811.84|7811.84|0
1629383700000|2021-08-19 14:35:00|7812.66|7812.66|7804.1|7804.1|7812.66|7812.66|7803.35|7803.35|0
1629384000000|2021-08-19 14:40:00|7804.51|7804.51|7798.89|7798.89|7806.5|7806.5|7798.73|7798.73|0
1629384300000|2021-08-19 14:45:00|7799.3|7799.3|7792.7|7792.7|7802.07|7802.07|7792.08|7792.08|0
1629384600000|2021-08-19 14:50:00|7792.08|7792.08|7795.51|7795.51|7796.65|7796.65|7789.28|7789.28|0
1629384900000|2021-08-19 14:55:00|7795.38|7795.38|7817.07|7817.07|7817.89|7817.89|7790.97|7790.97|0
1629385200000|2021-08-19 15:00:00|7817.23|7817.23|7818.07|7818.07|7820.39|7820.39|7813.09|7813.09|0
1629385500000|2021-08-19 15:05:00|7818.48|7818.48|7797.33|7797.33|7818.48|7818.48|7796.3|7796.3|0
1629385800000|2021-08-19 15:10:00|7799.73|7799.73|7791.39|7791.39|7801.1|7801.1|7790.02|7790.02|0
1629386100000|2021-08-19 15:15:00|7792.76|7792.76|7798.67|7798.67|7798.67|7798.67|7789.24|7789.24|0
1629386400000|2021-08-19 15:20:00|7799.08|7799.08|7814.97|7814.97|7814.97|7814.97|7799.08|7799.08|0
1629386700000|2021-08-19 15:25:00|7814.35|7814.35|7798.04|7798.04|7816|7816|7793.47|7793.47|0
1629443700000|2021-08-20 07:15:00|7820.34|7820.34|7790.74|7790.74|7824.72|7824.72|7790.74|7790.74|0
1629444000000|2021-08-20 07:20:00|7790.33|7790.33|7806.85|7806.85|7809.95|7809.95|7789.51|7789.51|0
1629444300000|2021-08-20 07:25:00|7806.44|7806.44|7780.41|7780.41|7806.44|7806.44|7778.36|7778.36|0
1629444600000|2021-08-20 07:30:00|7779.99|7779.99|7783.16|7783.16|7786.58|7786.58|7776.44|7776.44|0
1629444900000|2021-08-20 07:35:00|7781.8|7781.8|7778.67|7778.67|7781.8|7781.8|7773.86|7773.86|0
1629445200000|2021-08-20 07:40:00|7779.08|7779.08|7783.94|7783.94|7785.3|7785.3|7773.55|7773.55|0
1629445500000|2021-08-20 07:45:00|7780.53|7780.53|7779.98|7779.98|7780.53|7780.53|7776.51|7776.51|0
1629445800000|2021-08-20 07:50:00|7775.87|7775.87|7774.91|7774.91|7788.12|7788.12|7770.19|7770.19|0
1629446100000|2021-08-20 07:55:00|7774.5|7774.5|7788.8|7788.8|7789.66|7789.66|7774.5|7774.5|0
1629446400000|2021-08-20 08:00:00|7789.21|7789.21|7798.47|7798.47|7801.17|7801.17|7788.8|7788.8|0
1629446700000|2021-08-20 08:05:00|7798.34|7798.34|7791.4|7791.4|7798.6|7798.6|7787.76|7787.76|0
1629447000000|2021-08-20 08:10:00|7792.77|7792.77|7799.63|7799.63|7800.99|7800.99|7792.77|7792.77|0
1629447300000|2021-08-20 08:15:00|7800.86|7800.86|7787.9|7787.9|7800.86|7800.86|7787.9|7787.9|0
1629447600000|2021-08-20 08:20:00|7787.64|7787.64|7777.41|7777.41|7787.64|7787.64|7776.01|7776.01|0
1629447900000|2021-08-20 08:25:00|7777.82|7777.82|7786.05|7786.05|7786.05|7786.05|7777.82|7777.82|0
1629448200000|2021-08-20 08:30:00|7785.23|7785.23|7786.68|7786.68|7787.5|7787.5|7781.2|7781.2|0
1629448500000|2021-08-20 08:35:00|7788.04|7788.04|7776.69|7776.69|7789.83|7789.83|7776.4|7776.4|0
1629448800000|2021-08-20 08:40:00|7776.96|7776.96|7788.52|7788.52|7790.17|7790.17|7776.96|7776.96|0
1629449100000|2021-08-20 08:45:00|7787.15|7787.15|7800.07|7800.07|7800.48|7800.48|7785.85|7785.85|0
1629449400000|2021-08-20 08:50:00|7799.45|7799.45|7797.06|7797.06|7799.86|7799.86|7795.41|7795.41|0
1629449700000|2021-08-20 08:55:00|7794.32|7794.32|7794.63|7794.63|7803.47|7803.47|7794.32|7794.32|0
1629450000000|2021-08-20 09:00:00|7794.37|7794.37|7807.04|7807.04|7807.04|7807.04|7793.52|7793.52|0
1629450300000|2021-08-20 09:05:00|7803.9|7803.9|7799.68|7799.68|7803.9|7803.9|7799.68|7799.68|0
1629450900000|2021-08-20 09:15:00|7791.46|7791.46|7760.15|7760.15|7791.46|7791.46|7759.74|7759.74|0
1629451200000|2021-08-20 09:20:00|7760.02|7760.02|7757.2|7757.2|7769.08|7769.08|7755.83|7755.83|0
1629451500000|2021-08-20 09:25:00|7758.57|7758.57|7777.03|7777.03|7777.03|7777.03|7757.2|7757.2|0
1629451800000|2021-08-20 09:30:00|7776.62|7776.62|7787.26|7787.26|7788.5|7788.5|7773.14|7773.14|0
1629452100000|2021-08-20 09:35:00|7787.52|7787.52|7799.84|7799.84|7801.62|7801.62|7787.52|7787.52|0
1629452400000|2021-08-20 09:40:00|7800|7800|7794.38|7794.38|7800.81|7800.81|7792.6|7792.6|0
1629452700000|2021-08-20 09:45:00|7793.98|7793.98|7793.84|7793.84|7798.15|7798.15|7793.36|7793.36|0
1629453000000|2021-08-20 09:50:00|7793.43|7793.43|7780.61|7780.61|7794.05|7794.05|7776.92|7776.92|0
1629453300000|2021-08-20 09:55:00|7780.74|7780.74|7784.39|7784.39|7784.39|7784.39|7777.2|7777.2|0
1629453600000|2021-08-20 10:00:00|7783.98|7783.98|7774.37|7774.37|7783.98|7783.98|7772.37|7772.37|0
1629453900000|2021-08-20 10:05:00|7774.51|7774.51|7769.29|7769.29|7778.06|7778.06|7764.95|7764.95|0
1629454200000|2021-08-20 10:10:00|7768.05|7768.05|7774.52|7774.52|7774.52|7774.52|7763.12|7763.12|0
1629454500000|2021-08-20 10:15:00|7774.11|7774.11|7784.27|7784.27|7786.03|7786.03|7774.11|7774.11|0
1629454800000|2021-08-20 10:20:00|7783.86|7783.86|7777.02|7777.02|7785.49|7785.49|7772.51|7772.51|0
1629455100000|2021-08-20 10:25:00|7780.58|7780.58|7783.26|7783.26|7786.82|7786.82|7780.58|7780.58|0
1629455400000|2021-08-20 10:30:00|7783.67|7783.67|7782.05|7782.05|7785.45|7785.45|7777.8|7777.8|0
1629455700000|2021-08-20 10:35:00|7780.68|7780.68|7781.5|7781.5|7783.28|7783.28|7778.15|7778.15|0
1629456000000|2021-08-20 10:40:00|7780.88|7780.88|7787.69|7787.69|7787.82|7787.82|7780.88|7780.88|0
1629456300000|2021-08-20 10:45:00|7787.82|7787.82|7783.16|7783.16|7788.51|7788.51|7782.41|7782.41|0
1629456600000|2021-08-20 10:50:00|7783.03|7783.03|7778.92|7778.92|7783.03|7783.03|7778.79|7778.79|0
1629456900000|2021-08-20 10:55:00|7779.33|7779.33|7774.32|7774.32|7781.52|7781.52|7773.91|7773.91|0
1629457200000|2021-08-20 11:00:00|7774.73|7774.73|7773.69|7773.69|7777.66|7777.66|7773.69|7773.69|0
1629457500000|2021-08-20 11:05:00|7774.1|7774.1|7761.24|7761.24|7775.47|7775.47|7760.62|7760.62|0
1629457800000|2021-08-20 11:10:00|7761.65|7761.65|7767.25|7767.25|7771.1|7771.1|7761.65|7761.65|0
1629458100000|2021-08-20 11:15:00|7767.88|7767.88|7770.32|7770.32|7771|7771|7767.23|7767.23|0
1629458400000|2021-08-20 11:20:00|7770.06|7770.06|7772.69|7772.69|7776.31|7776.31|7769.93|7769.93|0
1629458700000|2021-08-20 11:25:00|7772.56|7772.56|7780.02|7780.02|7780.02|7780.02|7772.56|7772.56|0
1629459000000|2021-08-20 11:30:00|7779.89|7779.89|7784.93|7784.93|7788.16|7788.16|7779.4|7779.4|0
1629459300000|2021-08-20 11:35:00|7785.34|7785.34|7805.5|7805.5|7806.55|7806.55|7784.93|7784.93|0
1629459600000|2021-08-20 11:40:00|7806.12|7806.12|7808.08|7808.08|7813.99|7813.99|7806.12|7806.12|0
1629459900000|2021-08-20 11:45:00|7808.02|7808.02|7805.51|7805.51|7810.08|7810.08|7802.93|7802.93|0
1629460200000|2021-08-20 11:50:00|7803.66|7803.66|7804.69|7804.69|7808.25|7808.25|7800.3|7800.3|0
1629460500000|2021-08-20 11:55:00|7805.1|7805.1|7792.32|7792.32|7807.71|7807.71|7792.32|7792.32|0
1629460800000|2021-08-20 12:00:00|7792.73|7792.73|7795.15|7795.15|7796.32|7796.32|7784.97|7784.97|0
1629461100000|2021-08-20 12:05:00|7793.78|7793.78|7797.69|7797.69|7797.69|7797.69|7792.76|7792.76|0
1629461400000|2021-08-20 12:10:00|7798.1|7798.1|7791.38|7791.38|7798.7|7798.7|7791.27|7791.27|0
1629461700000|2021-08-20 12:15:00|7790.56|7790.56|7792.26|7792.26|7793.62|7793.62|7790.56|7790.56|0
1629462000000|2021-08-20 12:20:00|7789.52|7789.52|7793.9|7793.9|7795.54|7795.54|7788.49|7788.49|0
1629462300000|2021-08-20 12:25:00|7794.31|7794.31|7791.03|7791.03|7795.27|7795.27|7791.03|7791.03|0
1629462600000|2021-08-20 12:30:00|7791.44|7791.44|7786.15|7786.15|7791.85|7791.85|7783.36|7783.36|0
1629462900000|2021-08-20 12:35:00|7785.74|7785.74|7785.57|7785.57|7790.03|7790.03|7781.84|7781.84|0
1629463200000|2021-08-20 12:40:00|7788.3|7788.3|7793.5|7793.5|7795.48|7795.48|7788.3|7788.3|0
1629463500000|2021-08-20 12:45:00|7792.13|7792.13|7798.51|7798.51|7798.92|7798.92|7791.74|7791.74|0
1629463800000|2021-08-20 12:50:00|7799.13|7799.13|7791.21|7791.21|7799.13|7799.13|7791.21|7791.21|0
1629464100000|2021-08-20 12:55:00|7792.71|7792.71|7795.64|7795.64|7797.84|7797.84|7792.71|7792.71|0
1629464400000|2021-08-20 13:00:00|7797.01|7797.01|7802.23|7802.23|7802.23|7802.23|7791.21|7791.21|0
1629464700000|2021-08-20 13:05:00|7803.6|7803.6|7801.49|7801.49|7803.6|7803.6|7798.55|7798.55|0
1629465000000|2021-08-20 13:10:00|7801.22|7801.22|7810.66|7810.66|7810.92|7810.92|7800.81|7800.81|0
1629465300000|2021-08-20 13:15:00|7810.25|7810.25|7802.24|7802.24|7813.01|7813.01|7801.42|7801.42|0
1629465600000|2021-08-20 13:20:00|7802.5|7802.5|7805.45|7805.45|7805.86|7805.86|7801.96|7801.96|0
1629465900000|2021-08-20 13:25:00|7805.58|7805.58|7806.18|7806.18|7808.58|7808.58|7805.58|7805.58|0
1629466200000|2021-08-20 13:30:00|7807.55|7807.55|7811.74|7811.74|7812.15|7812.15|7802.56|7802.56|0
1629466500000|2021-08-20 13:35:00|7812.77|7812.77|7813.92|7813.92|7823.36|7823.36|7812.77|7812.77|0
1629466800000|2021-08-20 13:40:00|7815.29|7815.29|7812.11|7812.11|7821.12|7821.12|7809.51|7809.51|0
1629467100000|2021-08-20 13:45:00|7812.24|7812.24|7817.43|7817.43|7819.69|7819.69|7812.24|7812.24|0
1629467400000|2021-08-20 13:50:00|7817.84|7817.84|7806.62|7806.62|7822.41|7822.41|7806.21|7806.21|0
1629467700000|2021-08-20 13:55:00|7805.25|7805.25|7808.72|7808.72|7809.74|7809.74|7801.58|7801.58|0
1629468000000|2021-08-20 14:00:00|7809.97|7809.97|7809.73|7809.73|7811.19|7811.19|7807.07|7807.07|0
1629468300000|2021-08-20 14:05:00|7809.32|7809.32|7811.58|7811.58|7813.08|7813.08|7809.32|7809.32|0
1629468600000|2021-08-20 14:10:00|7811.99|7811.99|7813.96|7813.96|7815.95|7815.95|7811.99|7811.99|0
1629468900000|2021-08-20 14:15:00|7814.37|7814.37|7814.02|7814.02|7817.52|7817.52|7813.34|7813.34|0
1629469200000|2021-08-20 14:20:00|7814.43|7814.43|7810.74|7810.74|7817.58|7817.58|7810.74|7810.74|0
1629469500000|2021-08-20 14:25:00|7811.98|7811.98|7808.16|7808.16|7814.17|7814.17|7807.54|7807.54|0
1629469800000|2021-08-20 14:30:00|7808.29|7808.29|7812.68|7812.68|7814.87|7814.87|7807|7807|0
1629470100000|2021-08-20 14:35:00|7814.05|7814.05|7806.98|7806.98|7814.52|7814.52|7803.83|7803.83|0
1629470400000|2021-08-20 14:40:00|7806.58|7806.58|7800.67|7800.67|7808.25|7808.25|7800.27|7800.27|0
1629470700000|2021-08-20 14:45:00|7800.05|7800.05|7801.89|7801.89|7802.43|7802.43|7797.65|7797.65|0
1629471000000|2021-08-20 14:50:00|7803.26|7803.26|7797.18|7797.18|7804.36|7804.36|7797.1|7797.1|0
1629471300000|2021-08-20 14:55:00|7797.59|7797.59|7790.15|7790.15|7797.59|7797.59|7787.06|7787.06|0
1629471600000|2021-08-20 15:00:00|7790.28|7790.28|7800.61|7800.61|7800.75|7800.75|7790.28|7790.28|0
1629471900000|2021-08-20 15:05:00|7801.98|7801.98|7799.56|7799.56|7805.34|7805.34|7799.15|7799.15|0
1629472200000|2021-08-20 15:10:00|7799.97|7799.97|7803.15|7803.15|7804.8|7804.8|7799.97|7799.97|0
1629472500000|2021-08-20 15:15:00|7803.77|7803.77|7810.15|7810.15|7810.15|7810.15|7801.37|7801.37|0
1629472800000|2021-08-20 15:20:00|7810.77|7810.77|7812.33|7812.33|7814.42|7814.42|7809.4|7809.4|0
1629473100000|2021-08-20 15:25:00|7811.71|7811.71|7809.9|7809.9|7813.9|7813.9|7806.12|7806.12|0
1629702900000|2021-08-23 07:15:00|7963.27|7963.27|7957.87|7957.87|7964.62|7964.62|7954.29|7954.29|0
1629703200000|2021-08-23 07:20:00|7957.49|7957.49|7971.21|7971.21|7974.57|7974.57|7953.22|7953.22|0
1629703500000|2021-08-23 07:25:00|7970.59|7970.59|7963.96|7963.96|7971.14|7971.14|7958.38|7958.38|0
1629703800000|2021-08-23 07:30:00|7964.51|7964.51|7966.98|7966.98|7970.8|7970.8|7955.13|7955.13|0
1629704100000|2021-08-23 07:35:00|7967.24|7967.24|7970.08|7970.08|7970.08|7970.08|7956.21|7956.21|0
1629704400000|2021-08-23 07:40:00|7969.67|7969.67|7977.12|7977.12|7977.85|7977.85|7967.88|7967.88|0
1629704700000|2021-08-23 07:45:00|7976.5|7976.5|7968.13|7968.13|7976.61|7976.61|7961.5|7961.5|0
1629705000000|2021-08-23 07:50:00|7967.86|7967.86|7967.41|7967.41|7971.01|7971.01|7961.6|7961.6|0
1629705300000|2021-08-23 07:55:00|7964.67|7964.67|7971.72|7971.72|7972.13|7972.13|7964.67|7964.67|0
1629705600000|2021-08-23 08:00:00|7972.13|7972.13|7978.41|7978.41|7987.47|7987.47|7972.13|7972.13|0
1629705900000|2021-08-23 08:05:00|7978|7978|7976.76|7976.76|7984.5|7984.5|7969.39|7969.39|0
1629706200000|2021-08-23 08:10:00|7976.9|7976.9|7964.7|7964.7|7981.62|7981.62|7963.33|7963.33|0
1629706500000|2021-08-23 08:15:00|7965.32|7965.32|7966.51|7966.51|7968.73|7968.73|7957.93|7957.93|0
1629706800000|2021-08-23 08:20:00|7966.1|7966.1|7979.17|7979.17|7981.98|7981.98|7966.1|7966.1|0
1629707100000|2021-08-23 08:25:00|7978.76|7978.76|7969.37|7969.37|7978.76|7978.76|7968.55|7968.55|0
1629707400000|2021-08-23 08:30:00|7970.74|7970.74|7988.49|7988.49|7988.49|7988.49|7970.74|7970.74|0
1629707700000|2021-08-23 08:35:00|7986.63|7986.63|7982.67|7982.67|7986.63|7986.63|7978.36|7978.36|0
1629708000000|2021-08-23 08:40:00|7982.8|7982.8|7980.9|7980.9|7983.77|7983.77|7975.77|7975.77|0
1629708300000|2021-08-23 08:45:00|7980.49|7980.49|7982.12|7982.12|7984.17|7984.17|7977.33|7977.33|0
1629708600000|2021-08-23 08:50:00|7982.74|7982.74|7967.19|7967.19|7982.82|7982.82|7965.82|7965.82|0
1629708900000|2021-08-23 08:55:00|7971.91|7971.91|7966.4|7966.4|7975.34|7975.34|7961.88|7961.88|0
1629709200000|2021-08-23 09:00:00|7967.64|7967.64|7967.89|7967.89|7969.63|7969.63|7961.62|7961.62|0
1629709500000|2021-08-23 09:05:00|7967.94|7967.94|7970.38|7970.38|7972.32|7972.32|7967.94|7967.94|0
1629709800000|2021-08-23 09:10:00|7969.97|7969.97|7973.89|7973.89|7977.88|7977.88|7969.97|7969.97|0
1629710100000|2021-08-23 09:15:00|7974.3|7974.3|7975.82|7975.82|7976.89|7976.89|7971.21|7971.21|0
1629710400000|2021-08-23 09:20:00|7976.08|7976.08|7981.67|7981.67|7982.09|7982.09|7976.08|7976.08|0
1629710700000|2021-08-23 09:25:00|7982.29|7982.29|7977.83|7977.83|7983.58|7983.58|7976.46|7976.46|0
1629711000000|2021-08-23 09:30:00|7976.46|7976.46|7975.52|7975.52|7976.48|7976.48|7966.95|7966.95|0
1629711300000|2021-08-23 09:35:00|7975.79|7975.79|7980.61|7980.61|7981.07|7981.07|7975.79|7975.79|0
1629711600000|2021-08-23 09:40:00|7981.98|7981.98|7984.3|7984.3|7984.92|7984.92|7981.69|7981.69|0
1629711900000|2021-08-23 09:45:00|7984.92|7984.92|7976.64|7976.64|7985.33|7985.33|7976.5|7976.5|0
1629712200000|2021-08-23 09:50:00|7976.5|7976.5|7979.11|7979.11|7981.78|7981.78|7975.96|7975.96|0
1629712500000|2021-08-23 09:55:00|7978.98|7978.98|7976.51|7976.51|7978.98|7978.98|7973.43|7973.43|0
1629712800000|2021-08-23 10:00:00|7977.33|7977.33|7980.27|7980.27|7983.14|7983.14|7977.33|7977.33|0
1629713100000|2021-08-23 10:05:00|7980.14|7980.14|7977.06|7977.06|7980.14|7980.14|7976.65|7976.65|0
1629713400000|2021-08-23 10:10:00|7977.68|7977.68|7978.56|7978.56|7980.83|7980.83|7976.72|7976.72|0
1629713700000|2021-08-23 10:15:00|7978.15|7978.15|7966.47|7966.47|7978.2|7978.2|7965.85|7965.85|0
1629714000000|2021-08-23 10:20:00|7966.06|7966.06|7955.86|7955.86|7966.6|7966.6|7954.49|7954.49|0
1629714300000|2021-08-23 10:25:00|7956.27|7956.27|7961.54|7961.54|7962.7|7962.7|7956.27|7956.27|0
1629714600000|2021-08-23 10:30:00|7961.67|7961.67|7960.51|7960.51|7961.67|7961.67|7959.48|7959.48|0
1629714900000|2021-08-23 10:35:00|7959.14|7959.14|7965.8|7965.8|7965.93|7965.93|7959.14|7959.14|0
1629715200000|2021-08-23 10:40:00|7964.77|7964.77|7954.58|7954.58|7967.63|7967.63|7954.58|7954.58|0
1629715500000|2021-08-23 10:45:00|7953.21|7953.21|7955.54|7955.54|7955.54|7955.54|7952.39|7952.39|0
1629715800000|2021-08-23 10:50:00|7955.95|7955.95|7964.32|7964.32|7965.68|7965.68|7955.95|7955.95|0
1629716100000|2021-08-23 10:55:00|7962.95|7962.95|7963.29|7963.29|7963.29|7963.29|7958.36|7958.36|0
1629716400000|2021-08-23 11:00:00|7961.92|7961.92|7952.16|7952.16|7961.92|7961.92|7947.22|7947.22|0
1629716700000|2021-08-23 11:05:00|7953.52|7953.52|7958.79|7958.79|7960.76|7960.76|7953.52|7953.52|0
1629717000000|2021-08-23 11:10:00|7957.43|7957.43|7953.03|7953.03|7958.78|7958.78|7950.09|7950.09|0
1629717300000|2021-08-23 11:15:00|7951.66|7951.66|7957.88|7957.88|7960|7960|7951.66|7951.66|0
1629717600000|2021-08-23 11:20:00|7958.29|7958.29|7956.63|7956.63|7959.38|7959.38|7954.52|7954.52|0
1629717900000|2021-08-23 11:25:00|7958|7958|7956.91|7956.91|7960.26|7960.26|7954.85|7954.85|0
1629718200000|2021-08-23 11:30:00|7956.5|7956.5|7959.57|7959.57|7959.57|7959.57|7955.13|7955.13|0
1629718500000|2021-08-23 11:35:00|7960.94|7960.94|7973.38|7973.38|7973.38|7973.38|7960.94|7960.94|0
1629718800000|2021-08-23 11:40:00|7973.51|7973.51|7969.33|7969.33|7975.16|7975.16|7967.98|7967.98|0
1629719100000|2021-08-23 11:45:00|7969.46|7969.46|7958.33|7958.33|7970.69|7970.69|7958.33|7958.33|0
1629719400000|2021-08-23 11:50:00|7959.7|7959.7|7958.48|7958.48|7961.61|7961.61|7958.07|7958.07|0
1629719700000|2021-08-23 11:55:00|7959.3|7959.3|7968.2|7968.2|7968.48|7968.48|7959.3|7959.3|0
1629720000000|2021-08-23 12:00:00|7967.38|7967.38|7962.86|7962.86|7967.38|7967.38|7960.79|7960.79|0
1629720300000|2021-08-23 12:05:00|7962.73|7962.73|7968.49|7968.49|7968.49|7968.49|7962.73|7962.73|0
1629720600000|2021-08-23 12:10:00|7969.86|7969.86|7971.02|7971.02|7972.1|7972.1|7968.49|7968.49|0
1629720900000|2021-08-23 12:15:00|7966.91|7966.91|7967.49|7967.49|7967.49|7967.49|7966.45|7966.45|0
1629721200000|2021-08-23 12:20:00|7967.08|7967.08|7964.4|7964.4|7967.08|7967.08|7961.25|7961.25|0
1629721500000|2021-08-23 12:25:00|7964.81|7964.81|7962.52|7962.52|7966.18|7966.18|7962.26|7962.26|0
1629721800000|2021-08-23 12:30:00|7963.35|7963.35|7966.5|7966.5|7969.04|7969.04|7963.21|7963.21|0
1629722100000|2021-08-23 12:35:00|7967.12|7967.12|7964.57|7964.57|7971.34|7971.34|7963.21|7963.21|0
1629722400000|2021-08-23 12:40:00|7965.81|7965.81|7972.23|7972.23|7974.96|7974.96|7965.33|7965.33|0
1629722700000|2021-08-23 12:45:00|7971.81|7971.81|7980.25|7980.25|7980.25|7980.25|7971.4|7971.4|0
1629723000000|2021-08-23 12:50:00|7981.62|7981.62|7986.26|7986.26|7987.76|7987.76|7980.51|7980.51|0
1629723300000|2021-08-23 12:55:00|7986.67|7986.67|7983.08|7983.08|7987.62|7987.62|7981.33|7981.33|0
1629723600000|2021-08-23 13:00:00|7981.72|7981.72|7974.97|7974.97|7981.98|7981.98|7972.41|7972.41|0
1629723900000|2021-08-23 13:05:00|7973.6|7973.6|7972|7972|7973.6|7973.6|7969.55|7969.55|0
1629724200000|2021-08-23 13:10:00|7972.06|7972.06|7977.47|7977.47|7978.71|7978.71|7971.93|7971.93|0
1629724500000|2021-08-23 13:15:00|7978.84|7978.84|7981.01|7981.01|7984.91|7984.91|7976.21|7976.21|0
1629724800000|2021-08-23 13:20:00|7980.6|7980.6|7974.42|7974.42|7981.89|7981.89|7974.42|7974.42|0
1629725100000|2021-08-23 13:25:00|7973.05|7973.05|7967.37|7967.37|7973.05|7973.05|7961.15|7961.15|0
1629725400000|2021-08-23 13:30:00|7968.74|7968.74|7974.19|7974.19|7981.91|7981.91|7968.67|7968.67|0
1629725700000|2021-08-23 13:35:00|7974.81|7974.81|7976.45|7976.45|7980.23|7980.23|7969.1|7969.1|0
1629726000000|2021-08-23 13:40:00|7976.04|7976.04|7966.65|7966.65|7982.05|7982.05|7966.65|7966.65|0
1629726300000|2021-08-23 13:45:00|7968.01|7968.01|7962.69|7962.69|7968.42|7968.42|7962.14|7962.14|0
1629726600000|2021-08-23 13:50:00|7963.1|7963.1|7966.73|7966.73|7969.66|7969.66|7960.36|7960.36|0
1629726900000|2021-08-23 13:55:00|7968.09|7968.09|7965.52|7965.52|7968.92|7968.92|7958.05|7958.05|0
1629727200000|2021-08-23 14:00:00|7966.89|7966.89|7974.22|7974.22|7986.21|7986.21|7966.89|7966.89|0
1629727500000|2021-08-23 14:05:00|7973.6|7973.6|7966.53|7966.53|7977.09|7977.09|7965.93|7965.93|0
1629727800000|2021-08-23 14:10:00|7967.9|7967.9|7977.74|7977.74|7978.36|7978.36|7965.41|7965.41|0
1629728100000|2021-08-23 14:15:00|7978.15|7978.15|7977.46|7977.46|7980.32|7980.32|7975.4|7975.4|0
1629728400000|2021-08-23 14:20:00|7976.22|7976.22|7973.28|7973.28|7976.22|7976.22|7971.04|7971.04|0
1629728700000|2021-08-23 14:25:00|7973.33|7973.33|7965.02|7965.02|7974.36|7974.36|7965.02|7965.02|0
1629729000000|2021-08-23 14:30:00|7965.43|7965.43|7968.63|7968.63|7970.75|7970.75|7965.43|7965.43|0
1629729300000|2021-08-23 14:35:00|7970|7970|7972.1|7972.1|7973.6|7973.6|7968.97|7968.97|0
1629729600000|2021-08-23 14:40:00|7973.47|7973.47|7967.66|7967.66|7974.14|7974.14|7967.66|7967.66|0
1629729900000|2021-08-23 14:45:00|7967.79|7967.79|7972.02|7972.02|7972.43|7972.43|7965.75|7965.75|0
1629730200000|2021-08-23 14:50:00|7972.15|7972.15|7973.66|7973.66|7973.66|7973.66|7972.15|7972.15|0
1629730500000|2021-08-23 14:55:00|7973.04|7973.04|7981.04|7981.04|7981.17|7981.17|7972.31|7972.31|0
1629730800000|2021-08-23 15:00:00|7980.63|7980.63|7985.76|7985.76|7988.02|7988.02|7979.26|7979.26|0
1629731100000|2021-08-23 15:05:00|7985.82|7985.82|7989.18|7989.18|7991.91|7991.91|7985.82|7985.82|0
1629731400000|2021-08-23 15:10:00|7990.54|7990.54|7994.47|7994.47|8002.11|8002.11|7989.12|7989.12|0
1629731700000|2021-08-23 15:15:00|7993.1|7993.1|7988.19|7988.19|7996.66|7996.66|7988.19|7988.19|0
1629732000000|2021-08-23 15:20:00|7987.78|7987.78|7987.49|7987.49|7989.32|7989.32|7986.45|7986.45|0
1629732300000|2021-08-23 15:25:00|7987.38|7987.38|7976.59|7976.59|7987.38|7987.38|7976.04|7976.04|0
1629789300000|2021-08-24 07:15:00|7967.66|7967.66|7956.57|7956.57|7967.66|7967.66|7951.18|7951.18|0
1629789600000|2021-08-24 07:20:00|7956.98|7956.98|7957.35|7957.35|7962.96|7962.96|7951.53|7951.53|0
1629789900000|2021-08-24 07:25:00|7950.5|7950.5|7957.88|7957.88|7957.88|7957.88|7944.48|7944.48|0
1629790200000|2021-08-24 07:30:00|7958.15|7958.15|7958.09|7958.09|7963.49|7963.49|7948.58|7948.58|0
1629790500000|2021-08-24 07:35:00|7956.72|7956.72|7952.87|7952.87|7960.97|7960.97|7947.71|7947.71|0
1629790800000|2021-08-24 07:40:00|7954.11|7954.11|7929.7|7929.7|7954.11|7954.11|7929.7|7929.7|0
1629791100000|2021-08-24 07:45:00|7929.08|7929.08|7935.64|7935.64|7936.26|7936.26|7929.08|7929.08|0
1629791400000|2021-08-24 07:50:00|7933.11|7933.11|7932.56|7932.56|7933.18|7933.18|7927.78|7927.78|0
1629791700000|2021-08-24 07:55:00|7932.97|7932.97|7942.76|7942.76|7944.18|7944.18|7932.97|7932.97|0
1629792000000|2021-08-24 08:00:00|7942.63|7942.63|7958.48|7958.48|7959.45|7959.45|7939.48|7939.48|0
1629792300000|2021-08-24 08:05:00|7957.11|7957.11|7956.02|7956.02|7965.94|7965.94|7956.02|7956.02|0
1629792600000|2021-08-24 08:10:00|7955.89|7955.89|7955.75|7955.75|7963.28|7963.28|7955.27|7955.27|0
1629792900000|2021-08-24 08:15:00|7955.34|7955.34|7964.29|7964.29|7964.29|7964.29|7950.45|7950.45|0
1629793200000|2021-08-24 08:20:00|7963.47|7963.47|7956.48|7956.48|7964.82|7964.82|7956.48|7956.48|0
1629793500000|2021-08-24 08:25:00|7956.89|7956.89|7952.14|7952.14|7956.99|7956.99|7951.86|7951.86|0
1629793800000|2021-08-24 08:30:00|7951.73|7951.73|7950.42|7950.42|7956.17|7956.17|7950.36|7950.36|0
1629794100000|2021-08-24 08:35:00|7951.04|7951.04|7945.3|7945.3|7955.55|7955.55|7941.34|7941.34|0
1629794400000|2021-08-24 08:40:00|7945.41|7945.41|7943.2|7943.2|7949.16|7949.16|7943.2|7943.2|0
1629794700000|2021-08-24 08:45:00|7942.79|7942.79|7942.74|7942.74|7946.14|7946.14|7938.55|7938.55|0
1629795000000|2021-08-24 08:50:00|7942.33|7942.33|7940.75|7940.75|7942.74|7942.74|7937.61|7937.61|0
1629795300000|2021-08-24 08:55:00|7940.34|7940.34|7936.71|7936.71|7940.93|7940.93|7935.28|7935.28|0
1629795600000|2021-08-24 09:00:00|7936.3|7936.3|7935.83|7935.83|7939.47|7939.47|7933.45|7933.45|0
1629795900000|2021-08-24 09:05:00|7936.45|7936.45|7938.48|7938.48|7941.92|7941.92|7936.45|7936.45|0
1629796200000|2021-08-24 09:10:00|7938.07|7938.07|7943.2|7943.2|7943.2|7943.2|7938.07|7938.07|0
1629796500000|2021-08-24 09:15:00|7941.83|7941.83|7938.66|7938.66|7941.83|7941.83|7929.42|7929.42|0
1629796800000|2021-08-24 09:20:00|7940.03|7940.03|7935.08|7935.08|7943.3|7943.3|7934.05|7934.05|0
1629797100000|2021-08-24 09:25:00|7935.49|7935.49|7933.39|7933.39|7937.26|7937.26|7932.98|7932.98|0
1629797400000|2021-08-24 09:30:00|7933.52|7933.52|7922.38|7922.38|7933.69|7933.69|7922.3|7922.3|0
1629797700000|2021-08-24 09:35:00|7918.82|7918.82|7923.33|7923.33|7923.33|7923.33|7918.82|7918.82|0
1629798000000|2021-08-24 09:40:00|7921.96|7921.96|7923.22|7923.22|7923.22|7923.22|7919.5|7919.5|0
1629798300000|2021-08-24 09:45:00|7924.59|7924.59|7925.08|7925.08|7928.28|7928.28|7924.59|7924.59|0
1629798600000|2021-08-24 09:50:00|7924.67|7924.67|7941.41|7941.41|7941.54|7941.54|7924.54|7924.54|0
1629798900000|2021-08-24 09:55:00|7941|7941|7926.1|7926.1|7941|7941|7926.1|7926.1|0
1629799200000|2021-08-24 10:00:00|7926.51|7926.51|7911.39|7911.39|7926.51|7926.51|7911.26|7911.26|0
1629799500000|2021-08-24 10:05:00|7911.8|7911.8|7918.19|7918.19|7920.38|7920.38|7911.8|7911.8|0
1629799800000|2021-08-24 10:10:00|7918.06|7918.06|7919.94|7919.94|7925.07|7925.07|7913.94|7913.94|0
1629800100000|2021-08-24 10:15:00|7920.35|7920.35|7929.75|7929.75|7929.75|7929.75|7917.77|7917.77|0
1629800400000|2021-08-24 10:20:00|7930.16|7930.16|7925.77|7925.77|7933.44|7933.44|7925.77|7925.77|0
1629800700000|2021-08-24 10:25:00|7927.14|7927.14|7932.95|7932.95|7934.8|7934.8|7927.14|7927.14|0
1629801000000|2021-08-24 10:30:00|7933.36|7933.36|7944.82|7944.82|7946.19|7946.19|7933.36|7933.36|0
1629801300000|2021-08-24 10:35:00|7946.19|7946.19|7948.59|7948.59|7950.29|7950.29|7944.48|7944.48|0
1629801600000|2021-08-24 10:40:00|7949.41|7949.41|7943.88|7943.88|7950.78|7950.78|7942.52|7942.52|0
1629801900000|2021-08-24 10:45:00|7944.1|7944.1|7938.08|7938.08|7945.06|7945.06|7938.08|7938.08|0
1629802200000|2021-08-24 10:50:00|7936.71|7936.71|7936.26|7936.26|7937.01|7937.01|7935.07|7935.07|0
1629802500000|2021-08-24 10:55:00|7936.67|7936.67|7948.31|7948.31|7948.31|7948.31|7936.67|7936.67|0
1629802800000|2021-08-24 11:00:00|7948.72|7948.72|7944.85|7944.85|7953.26|7953.26|7944.85|7944.85|0
1629803100000|2021-08-24 11:05:00|7945.26|7945.26|7940.81|7940.81|7945.26|7945.26|7940.81|7940.81|0
1629803400000|2021-08-24 11:10:00|7941.43|7941.43|7941.9|7941.9|7943.62|7943.62|7941.43|7941.43|0
1629803700000|2021-08-24 11:15:00|7942.16|7942.16|7950.13|7950.13|7951.5|7951.5|7942.16|7942.16|0
1629804000000|2021-08-24 11:20:00|7950.54|7950.54|7950.13|7950.13|7953.28|7953.28|7948.77|7948.77|0
1629804300000|2021-08-24 11:25:00|7950.75|7950.75|7951.43|7951.43|7954.03|7954.03|7950.75|7950.75|0
1629804600000|2021-08-24 11:30:00|7951.84|7951.84|7937.43|7937.43|7953.21|7953.21|7935.64|7935.64|0
1629804900000|2021-08-24 11:35:00|7938.8|7938.8|7937.03|7937.03|7941.4|7941.4|7937.03|7937.03|0
1629805200000|2021-08-24 11:40:00|7936.87|7936.87|7941.52|7941.52|7941.52|7941.52|7936.87|7936.87|0
1629805500000|2021-08-24 11:45:00|7942.89|7942.89|7946.33|7946.33|7946.61|7946.61|7941.93|7941.93|0
1629805800000|2021-08-24 11:50:00|7947.7|7947.7|7943.58|7943.58|7949.47|7949.47|7943.58|7943.58|0
1629806100000|2021-08-24 11:55:00|7943.52|7943.52|7944.55|7944.55|7950.47|7950.47|7943.26|7943.26|0
1629806400000|2021-08-24 12:00:00|7945.17|7945.17|7942.23|7942.23|7947.36|7947.36|7939.42|7939.42|0
1629806700000|2021-08-24 12:05:00|7942.49|7942.49|7948.77|7948.77|7949.34|7949.34|7942.49|7942.49|0
1629807000000|2021-08-24 12:10:00|7947.41|7947.41|7945.63|7945.63|7949.39|7949.39|7945.63|7945.63|0
1629807300000|2021-08-24 12:15:00|7947|7947|7942.42|7942.42|7948.36|7948.36|7942.29|7942.29|0
1629807600000|2021-08-24 12:20:00|7942.83|7942.83|7942.79|7942.79|7951.94|7951.94|7941.96|7941.96|0
1629807900000|2021-08-24 12:25:00|7943.2|7943.2|7943.41|7943.41|7945.52|7945.52|7942.79|7942.79|0
1629808200000|2021-08-24 12:30:00|7943|7943|7947.37|7947.37|7951.42|7951.42|7943|7943|0
1629808500000|2021-08-24 12:35:00|7946.82|7946.82|7940.57|7940.57|7946.82|7946.82|7939.3|7939.3|0
1629808800000|2021-08-24 12:40:00|7937.42|7937.42|7935.75|7935.75|7938.89|7938.89|7935.28|7935.28|0
1629809100000|2021-08-24 12:45:00|7935.69|7935.69|7936.34|7936.34|7939.41|7939.41|7934.45|7934.45|0
1629809400000|2021-08-24 12:50:00|7936.75|7936.75|7940.63|7940.63|7943.67|7943.67|7936.7|7936.7|0
1629809700000|2021-08-24 12:55:00|7941.04|7941.04|7946.87|7946.87|7946.87|7946.87|7941.04|7941.04|0
1629810000000|2021-08-24 13:00:00|7948.86|7948.86|7943.48|7943.48|7950|7950|7943.48|7943.48|0
1629810300000|2021-08-24 13:05:00|7943.89|7943.89|7939.97|7939.97|7945.21|7945.21|7938.5|7938.5|0
1629810600000|2021-08-24 13:10:00|7939.35|7939.35|7943.56|7943.56|7945.62|7945.62|7939.35|7939.35|0
1629810900000|2021-08-24 13:15:00|7943.69|7943.69|7938.62|7938.62|7943.69|7943.69|7935.82|7935.82|0
1629811200000|2021-08-24 13:20:00|7938.21|7938.21|7946.4|7946.4|7946.4|7946.4|7936.84|7936.84|0
1629811500000|2021-08-24 13:25:00|7946.27|7946.27|7952.94|7952.94|7952.94|7952.94|7945.72|7945.72|0
1629811800000|2021-08-24 13:30:00|7954.31|7954.31|7979.72|7979.72|7982.18|7982.18|7952.94|7952.94|0
1629812100000|2021-08-24 13:35:00|7979.88|7979.88|7990.53|7990.53|7990.53|7990.53|7974.05|7974.05|0
1629812400000|2021-08-24 13:40:00|7991.9|7991.9|7977.04|7977.04|7997.58|7997.58|7976.42|7976.42|0
1629812700000|2021-08-24 13:45:00|7978.41|7978.41|7988.04|7988.04|7988.04|7988.04|7969.92|7969.92|0
1629813000000|2021-08-24 13:50:00|7989.41|7989.41|7998.65|7998.65|8003.82|8003.82|7989.41|7989.41|0
1629813300000|2021-08-24 13:55:00|7997.28|7997.28|7994.21|7994.21|8002.2|8002.2|7994.21|7994.21|0
1629813600000|2021-08-24 14:00:00|7995.57|7995.57|7972.15|7972.15|7998.38|7998.38|7972.15|7972.15|0
1629813900000|2021-08-24 14:05:00|7970.79|7970.79|7971|7971|7975.59|7975.59|7966.96|7966.96|0
1629814200000|2021-08-24 14:10:00|7971.41|7971.41|7975.7|7975.7|7978.77|7978.77|7969.59|7969.59|0
1629814500000|2021-08-24 14:15:00|7975.57|7975.57|7978.98|7978.98|7979.81|7979.81|7973.84|7973.84|0
1629814800000|2021-08-24 14:20:00|7978.57|7978.57|7979.54|7979.54|7981.53|7981.53|7975.1|7975.1|0
1629815100000|2021-08-24 14:25:00|7979.95|7979.95|7994.35|7994.35|7994.4|7994.4|7979.95|7979.95|0
1629815400000|2021-08-24 14:30:00|7994.76|7994.76|7993.17|7993.17|7994.76|7994.76|7982.65|7982.65|0
1629815700000|2021-08-24 14:35:00|7994.53|7994.53|8003.19|8003.19|8003.19|8003.19|7994.33|7994.33|0
1629816000000|2021-08-24 14:40:00|8004.43|8004.43|8004.79|8004.79|8009.7|8009.7|8002.11|8002.11|0
1629816300000|2021-08-24 14:45:00|8006.16|8006.16|8015.38|8015.38|8017.14|8017.14|8006.16|8006.16|0
1629816600000|2021-08-24 14:50:00|8016.74|8016.74|8035.74|8035.74|8035.74|8035.74|8015.76|8015.76|0
1629816900000|2021-08-24 14:55:00|8034.37|8034.37|8034.54|8034.54|8040.13|8040.13|8029.95|8029.95|0
1629817200000|2021-08-24 15:00:00|8033.17|8033.17|8033.09|8033.09|8036.24|8036.24|8032.26|8032.26|0
1629817500000|2021-08-24 15:05:00|8033.17|8033.17|8041.8|8041.8|8045.56|8045.56|8031.8|8031.8|0
1629817800000|2021-08-24 15:10:00|8042.42|8042.42|8050.58|8050.58|8057.77|8057.77|8042.36|8042.36|0
1629818100000|2021-08-24 15:15:00|8051.2|8051.2|8049.69|8049.69|8055.55|8055.55|8048.94|8048.94|0
1629818400000|2021-08-24 15:20:00|8049.63|8049.63|8050.29|8050.29|8054.4|8054.4|8047.84|8047.84|0
1629818700000|2021-08-24 15:25:00|8049.88|8049.88|8043.18|8043.18|8049.88|8049.88|8040.34|8040.34|0
1629875700000|2021-08-25 07:15:00|8082.84|8082.84|8060.56|8060.56|8082.84|8082.84|8060.56|8060.56|0
1629876000000|2021-08-25 07:20:00|8061.93|8061.93|8076.25|8076.25|8078.57|8078.57|8053.78|8053.78|0
1629876300000|2021-08-25 07:25:00|8075.63|8075.63|8070.62|8070.62|8081.33|8081.33|8069.54|8069.54|0
1629876600000|2021-08-25 07:30:00|8069.25|8069.25|8089.18|8089.18|8090.14|8090.14|8067.47|8067.47|0
1629876900000|2021-08-25 07:35:00|8088.77|8088.77|8078.84|8078.84|8089.18|8089.18|8078.29|8078.29|0
1629877200000|2021-08-25 07:40:00|8080.2|8080.2|8100.84|8100.84|8100.84|8100.84|8078.21|8078.21|0
1629877500000|2021-08-25 07:45:00|8099.47|8099.47|8092.42|8092.42|8101.78|8101.78|8092.42|8092.42|0
1629877800000|2021-08-25 07:50:00|8092.58|8092.58|8086.82|8086.82|8092.84|8092.84|8084.63|8084.63|0
1629878100000|2021-08-25 07:55:00|8086.41|8086.41|8086.23|8086.23|8092.71|8092.71|8083.49|8083.49|0
1629878400000|2021-08-25 08:00:00|8087.05|8087.05|8089.55|8089.55|8089.68|8089.68|8081.31|8081.31|0
1629878700000|2021-08-25 08:05:00|8085.44|8085.44|8089.28|8089.28|8093.39|8093.39|8082.91|8082.91|0
1629879000000|2021-08-25 08:10:00|8092.02|8092.02|8091.64|8091.64|8095|8095|8086.28|8086.28|0
1629879300000|2021-08-25 08:15:00|8092.05|8092.05|8085.62|8085.62|8092.05|8092.05|8083.84|8083.84|0
1629879600000|2021-08-25 08:20:00|8085.21|8085.21|8091.11|8091.11|8091.11|8091.11|8079.7|8079.7|0
1629879900000|2021-08-25 08:25:00|8092.89|8092.89|8100.55|8100.55|8100.55|8100.55|8086.59|8086.59|0
1629880200000|2021-08-25 08:30:00|8097.81|8097.81|8088.65|8088.65|8104.78|8104.78|8087.75|8087.75|0
1629880500000|2021-08-25 08:35:00|8085.91|8085.91|8074.75|8074.75|8085.91|8085.91|8072.77|8072.77|0
1629880800000|2021-08-25 08:40:00|8073.38|8073.38|8084.83|8084.83|8086.2|8086.2|8073.38|8073.38|0
1629881100000|2021-08-25 08:45:00|8084.42|8084.42|8077.5|8077.5|8084.42|8084.42|8075.85|8075.85|0
1629881400000|2021-08-25 08:50:00|8076.88|8076.88|8084.32|8084.32|8086.31|8086.31|8076.88|8076.88|0
1629881700000|2021-08-25 08:55:00|8085.56|8085.56|8082.93|8082.93|8086.31|8086.31|8079.84|8079.84|0
1629882000000|2021-08-25 09:00:00|8082.52|8082.52|8087.06|8087.06|8090.19|8090.19|8081.9|8081.9|0
1629882300000|2021-08-25 09:05:00|8087.47|8087.47|8080.47|8080.47|8087.47|8087.47|8080.47|8080.47|0
1629882600000|2021-08-25 09:10:00|8080.34|8080.34|8083.41|8083.41|8086.77|8086.77|8080.34|8080.34|0
1629882900000|2021-08-25 09:15:00|8084.78|8084.78|8085.77|8085.77|8086.85|8086.85|8083.05|8083.05|0
1629883200000|2021-08-25 09:20:00|8088.5|8088.5|8093.64|8093.64|8096.01|8096.01|8088.5|8088.5|0
1629883500000|2021-08-25 09:25:00|8092.27|8092.27|8091.4|8091.4|8095.42|8095.42|8090|8090|0
1629883800000|2021-08-25 09:30:00|8091.81|8091.81|8090.08|8090.08|8092.97|8092.97|8090.08|8090.08|0
1629884100000|2021-08-25 09:35:00|8088.71|8088.71|8094.08|8094.08|8094.08|8094.08|8088.58|8088.58|0
1629884400000|2021-08-25 09:40:00|8092.71|8092.71|8090.95|8090.95|8094.08|8094.08|8090.79|8090.79|0
1629884700000|2021-08-25 09:45:00|8090.54|8090.54|8087.9|8087.9|8090.54|8090.54|8087.9|8087.9|0
1629885000000|2021-08-25 09:50:00|8088.03|8088.03|8084.1|8084.1|8088.03|8088.03|8082.73|8082.73|0
1629885300000|2021-08-25 09:55:00|8083.94|8083.94|8085.51|8085.51|8085.92|8085.92|8083.94|8083.94|0
1629885600000|2021-08-25 10:00:00|8085.65|8085.65|8085.19|8085.19|8087.93|8087.93|8085.01|8085.01|0
1629885900000|2021-08-25 10:05:00|8085.24|8085.24|8091.38|8091.38|8091.38|8091.38|8085.24|8085.24|0
1629886200000|2021-08-25 10:10:00|8090.01|8090.01|8086.67|8086.67|8090.01|8090.01|8086.13|8086.13|0
1629886500000|2021-08-25 10:15:00|8090.78|8090.78|8094.21|8094.21|8095.17|8095.17|8090.78|8090.78|0
1629886800000|2021-08-25 10:20:00|8094.62|8094.62|8096.41|8096.41|8097.35|8097.35|8094.62|8094.62|0
1629887100000|2021-08-25 10:25:00|8096|8096|8098.13|8098.13|8101.69|8101.69|8094.63|8094.63|0
1629887400000|2021-08-25 10:30:00|8096.89|8096.89|8092.29|8092.29|8097.22|8097.22|8092.15|8092.15|0
1629887700000|2021-08-25 10:35:00|8093.65|8093.65|8088.53|8088.53|8093.65|8093.65|8087.78|8087.78|0
1629888000000|2021-08-25 10:40:00|8088.94|8088.94|8090.64|8090.64|8093.71|8093.71|8088.94|8088.94|0
1629888300000|2021-08-25 10:45:00|8091.05|8091.05|8091.82|8091.82|8093.45|8093.45|8087.77|8087.77|0
1629888600000|2021-08-25 10:50:00|8093.19|8093.19|8103.77|8103.77|8103.77|8103.77|8093.19|8093.19|0
1629888900000|2021-08-25 10:55:00|8104.39|8104.39|8112.48|8112.48|8112.61|8112.61|8100.84|8100.84|0
1629889200000|2021-08-25 11:00:00|8112.59|8112.59|8112.68|8112.68|8112.92|8112.92|8109.52|8109.52|0
1629889500000|2021-08-25 11:05:00|8112.06|8112.06|8097.7|8097.7|8112.68|8112.68|8097.7|8097.7|0
1629889800000|2021-08-25 11:10:00|8097.65|8097.65|8099.14|8099.14|8102.7|8102.7|8095.24|8095.24|0
1629890100000|2021-08-25 11:15:00|8099.09|8099.09|8095.55|8095.55|8099.09|8099.09|8095.55|8095.55|0
1629890400000|2021-08-25 11:20:00|8095.49|8095.49|8092.74|8092.74|8095.62|8095.62|8092.34|8092.34|0
1629890700000|2021-08-25 11:25:00|8092.85|8092.85|8096.98|8096.98|8096.98|8096.98|8092.34|8092.34|0
1629891000000|2021-08-25 11:30:00|8097.39|8097.39|8101.14|8101.14|8101.14|8101.14|8087.04|8087.04|0
1629891300000|2021-08-25 11:35:00|8101.27|8101.27|8099.74|8099.74|8108.18|8108.18|8099.74|8099.74|0
1629891600000|2021-08-25 11:40:00|8098.37|8098.37|8118.51|8118.51|8119.61|8119.61|8098.37|8098.37|0
1629891900000|2021-08-25 11:45:00|8118.72|8118.72|8138.02|8138.02|8138.02|8138.02|8118.38|8118.38|0
1629892200000|2021-08-25 11:50:00|8139.39|8139.39|8135.14|8135.14|8139.39|8139.39|8128.5|8128.5|0
1629892500000|2021-08-25 11:55:00|8135.55|8135.55|8128.06|8128.06|8142.46|8142.46|8125.22|8125.22|0
1629892800000|2021-08-25 12:00:00|8129.43|8129.43|8123.76|8123.76|8129.97|8129.97|8122.81|8122.81|0
1629893100000|2021-08-25 12:05:00|8126.5|8126.5|8125.59|8125.59|8129.24|8129.24|8121.46|8121.46|0
1629893400000|2021-08-25 12:10:00|8124.23|8124.23|8121.32|8121.32|8124.23|8124.23|8119.88|8119.88|0
1629893700000|2021-08-25 12:15:00|8121.43|8121.43|8134.51|8134.51|8134.51|8134.51|8121.43|8121.43|0
1629894000000|2021-08-25 12:20:00|8134.64|8134.64|8136.9|8136.9|8136.9|8136.9|8129.25|8129.25|0
1629894300000|2021-08-25 12:25:00|8137.03|8137.03|8139.96|8139.96|8141.07|8141.07|8136.18|8136.18|0
1629894600000|2021-08-25 12:30:00|8140.02|8140.02|8151.88|8151.88|8153.25|8153.25|8140.02|8140.02|0
1629894900000|2021-08-25 12:35:00|8152.5|8152.5|8152.26|8152.26|8157.89|8157.89|8150.37|8150.37|0
1629895200000|2021-08-25 12:40:00|8153.62|8153.62|8155.3|8155.3|8161.01|8161.01|8153.62|8153.62|0
1629895500000|2021-08-25 12:45:00|8154.89|8154.89|8150.55|8150.55|8154.89|8154.89|8149.31|8149.31|0
1629895800000|2021-08-25 12:50:00|8149.18|8149.18|8155.61|8155.61|8155.61|8155.61|8148.78|8148.78|0
1629896100000|2021-08-25 12:55:00|8156.23|8156.23|8163.25|8163.25|8164.08|8164.08|8156.23|8156.23|0
1629896400000|2021-08-25 13:00:00|8161.88|8161.88|8157.34|8157.34|8163.06|8163.06|8157.34|8157.34|0
1629896700000|2021-08-25 13:05:00|8158.58|8158.58|8160.51|8160.51|8161.88|8161.88|8158.58|8158.58|0
1629897000000|2021-08-25 13:10:00|8160.1|8160.1|8148.22|8148.22|8161.96|8161.96|8142.75|8142.75|0
1629897300000|2021-08-25 13:15:00|8146.85|8146.85|8146.33|8146.33|8147.77|8147.77|8138.87|8138.87|0
1629897600000|2021-08-25 13:20:00|8142.23|8142.23|8137.18|8137.18|8143.16|8143.16|8137.18|8137.18|0
1629897900000|2021-08-25 13:25:00|8134.44|8134.44|8128.78|8128.78|8134.44|8134.44|8127.19|8127.19|0
1629898200000|2021-08-25 13:30:00|8128.62|8128.62|8128.68|8128.68|8128.94|8128.94|8113.43|8113.43|0
1629898500000|2021-08-25 13:35:00|8128.82|8128.82|8134.64|8134.64|8135.8|8135.8|8125.09|8125.09|0
1629898800000|2021-08-25 13:40:00|8135.05|8135.05|8150.79|8150.79|8150.79|8150.79|8135.05|8135.05|0
1629899100000|2021-08-25 13:45:00|8149.42|8149.42|8138.9|8138.9|8152.88|8152.88|8132.47|8132.47|0
1629899400000|2021-08-25 13:50:00|8138.49|8138.49|8143.53|8143.53|8145.82|8145.82|8135.4|8135.4|0
1629899700000|2021-08-25 13:55:00|8144.9|8144.9|8146.06|8146.06|8148.46|8148.46|8141.28|8141.28|0
1629900000000|2021-08-25 14:00:00|8146.47|8146.47|8140.26|8140.26|8146.47|8146.47|8138.76|8138.76|0
1629900300000|2021-08-25 14:05:00|8139.64|8139.64|8136.77|8136.77|8141.44|8141.44|8132.81|8132.81|0
1629900600000|2021-08-25 14:10:00|8135.4|8135.4|8126.92|8126.92|8139.1|8139.1|8124.59|8124.59|0
1629900900000|2021-08-25 14:15:00|8125.55|8125.55|8129.96|8129.96|8131.33|8131.33|8112.7|8112.7|0
1629901200000|2021-08-25 14:20:00|8128.59|8128.59|8121.13|8121.13|8128.59|8128.59|8112.7|8112.7|0
1629901500000|2021-08-25 14:25:00|8122.5|8122.5|8126.58|8126.58|8127.09|8127.09|8120.04|8120.04|0
1629901800000|2021-08-25 14:30:00|8125.96|8125.96|8126.09|8126.09|8127.59|8127.59|8124.85|8124.85|0
1629902100000|2021-08-25 14:35:00|8126.71|8126.71|8142.42|8142.42|8142.42|8142.42|8126.37|8126.37|0
1629902400000|2021-08-25 14:40:00|8142.83|8142.83|8148.1|8148.1|8150.58|8150.58|8142.83|8142.83|0
1629902700000|2021-08-25 14:45:00|8147.69|8147.69|8144.62|8144.62|8147.83|8147.83|8142.01|8142.01|0
1629903000000|2021-08-25 14:50:00|8143.25|8143.25|8137.8|8137.8|8146.52|8146.52|8137.8|8137.8|0
1629903300000|2021-08-25 14:55:00|8138.21|8138.21|8137.46|8137.46|8140.69|8140.69|8137.46|8137.46|0
1629903600000|2021-08-25 15:00:00|8137.41|8137.41|8135.8|8135.8|8140.18|8140.18|8134.93|8134.93|0
1629903900000|2021-08-25 15:05:00|8137.17|8137.17|8141.75|8141.75|8142.97|8142.97|8137.04|8137.04|0
1629904200000|2021-08-25 15:10:00|8142.38|8142.38|8145.83|8145.83|8150.95|8150.95|8141.11|8141.11|0
1629904500000|2021-08-25 15:15:00|8146.14|8146.14|8147.09|8147.09|8151.2|8151.2|8146.14|8146.14|0
1629904800000|2021-08-25 15:20:00|8147.23|8147.23|8151.89|8151.89|8151.89|8151.89|8146.42|8146.42|0
1629905100000|2021-08-25 15:25:00|8152.3|8152.3|8152.11|8152.11|8154.22|8154.22|8149.57|8149.57|0
1629962100000|2021-08-26 07:15:00|8081.49|8081.49|8086.09|8086.09|8091.11|8091.11|8076.6|8076.6|0
1629962400000|2021-08-26 07:20:00|8086.5|8086.5|8070.32|8070.32|8086.91|8086.91|8066.24|8066.24|0
1629962700000|2021-08-26 07:25:00|8070.73|8070.73|8089.02|8089.02|8093.79|8093.79|8067.04|8067.04|0
1629963000000|2021-08-26 07:30:00|8089.43|8089.43|8089.41|8089.41|8095.99|8095.99|8082.25|8082.25|0
1629963300000|2021-08-26 07:35:00|8089.82|8089.82|8095.13|8095.13|8097.51|8097.51|8089.82|8089.82|0
1629963600000|2021-08-26 07:40:00|8095.54|8095.54|8088.53|8088.53|8100.27|8100.27|8084.83|8084.83|0
1629963900000|2021-08-26 07:45:00|8087.7|8087.7|8084.98|8084.98|8089.2|8089.2|8081.31|8081.31|0
1629964200000|2021-08-26 07:50:00|8087.71|8087.71|8086.23|8086.23|8095.58|8095.58|8082.44|8082.44|0
1629964500000|2021-08-26 07:55:00|8085.82|8085.82|8090.6|8090.6|8094.02|8094.02|8081.11|8081.11|0
1629964800000|2021-08-26 08:00:00|8091.01|8091.01|8095.92|8095.92|8097.97|8097.97|8088.54|8088.54|0
1629965100000|2021-08-26 08:05:00|8094.55|8094.55|8095.39|8095.39|8105.36|8105.36|8094.55|8094.55|0
1629965400000|2021-08-26 08:10:00|8093.62|8093.62|8112.65|8112.65|8112.65|8112.65|8093.62|8093.62|0
1629965700000|2021-08-26 08:15:00|8111.28|8111.28|8116.78|8116.78|8120.34|8120.34|8109.65|8109.65|0
1629966000000|2021-08-26 08:20:00|8115.96|8115.96|8122.6|8122.6|8123.81|8123.81|8110.15|8110.15|0
1629966300000|2021-08-26 08:25:00|8121.98|8121.98|8109.52|8109.52|8124.71|8124.71|8108.77|8108.77|0
1629966600000|2021-08-26 08:30:00|8109.93|8109.93|8112.45|8112.45|8112.86|8112.86|8107.33|8107.33|0
1629966900000|2021-08-26 08:35:00|8113.07|8113.07|8111.59|8111.59|8120.35|8120.35|8110.47|8110.47|0
1629967200000|2021-08-26 08:40:00|8110.22|8110.22|8108.94|8108.94|8117.42|8117.42|8107.42|8107.42|0
1629967500000|2021-08-26 08:45:00|8107.57|8107.57|8103.28|8103.28|8107.57|8107.57|8099.25|8099.25|0
1629967800000|2021-08-26 08:50:00|8103.39|8103.39|8109.07|8109.07|8110.51|8110.51|8102.43|8102.43|0
1629968100000|2021-08-26 08:55:00|8107.7|8107.7|8099.65|8099.65|8107.7|8107.7|8099.24|8099.24|0
1629968400000|2021-08-26 09:00:00|8099.52|8099.52|8079.68|8079.68|8099.52|8099.52|8079.68|8079.68|0
1629968700000|2021-08-26 09:05:00|8078.44|8078.44|8081.38|8081.38|8082.96|8082.96|8076.39|8076.39|0
1629969000000|2021-08-26 09:10:00|8080.97|8080.97|8088.47|8088.47|8088.52|8088.52|8078.56|8078.56|0
1629969300000|2021-08-26 09:15:00|8088.88|8088.88|8098.99|8098.99|8100.36|8100.36|8086.14|8086.14|0
1629969600000|2021-08-26 09:20:00|8094.88|8094.88|8100.71|8100.71|8100.98|8100.98|8093.72|8093.72|0
1629969900000|2021-08-26 09:25:00|8100.3|8100.3|8113.44|8113.44|8115.22|8115.22|8100.3|8100.3|0
1629970200000|2021-08-26 09:30:00|8113.85|8113.85|8126.66|8126.66|8126.66|8126.66|8110.83|8110.83|0
1629970500000|2021-08-26 09:35:00|8126.25|8126.25|8120.56|8120.56|8126.25|8126.25|8111.72|8111.72|0
1629970800000|2021-08-26 09:40:00|8119.2|8119.2|8119.08|8119.08|8124.63|8124.63|8117.49|8117.49|0
1629971100000|2021-08-26 09:45:00|8119.21|8119.21|8118.39|8118.39|8119.21|8119.21|8113.61|8113.61|0
1629971400000|2021-08-26 09:50:00|8118.8|8118.8|8123.81|8123.81|8123.81|8123.81|8118.8|8118.8|0
1629971700000|2021-08-26 09:55:00|8124.22|8124.22|8127.71|8127.71|8127.71|8127.71|8124.22|8124.22|0
1629972000000|2021-08-26 10:00:00|8129.08|8129.08|8130.92|8130.92|8133.65|8133.65|8128.67|8128.67|0
1629972300000|2021-08-26 10:05:00|8131.54|8131.54|8111.59|8111.59|8132.57|8132.57|8111.59|8111.59|0
1629972600000|2021-08-26 10:10:00|8111.46|8111.46|8101.93|8101.93|8113.38|8113.38|8101.8|8101.8|0
1629972900000|2021-08-26 10:15:00|8101.31|8101.31|8101.58|8101.58|8107.2|8107.2|8101.31|8101.31|0
1629973200000|2021-08-26 10:20:00|8101.99|8101.99|8098.77|8098.77|8101.99|8101.99|8098.36|8098.36|0
1629973500000|2021-08-26 10:25:00|8099.39|8099.39|8101.37|8101.37|8101.37|8101.37|8099.39|8099.39|0
1629973800000|2021-08-26 10:30:00|8101.78|8101.78|8089.17|8089.17|8101.91|8101.91|8089.17|8089.17|0
1629974100000|2021-08-26 10:35:00|8089.58|8089.58|8092.85|8092.85|8092.85|8092.85|8087.32|8087.32|0
1629974400000|2021-08-26 10:40:00|8091.48|8091.48|8092.25|8092.25|8093.61|8093.61|8091.48|8091.48|0
1629974700000|2021-08-26 10:45:00|8092.11|8092.11|8090.96|8090.96|8093.48|8093.48|8089.93|8089.93|0
1629975000000|2021-08-26 10:50:00|8091.37|8091.37|8097.25|8097.25|8098.69|8098.69|8091.37|8091.37|0
1629975300000|2021-08-26 10:55:00|8097.66|8097.66|8108.22|8108.22|8109.99|8109.99|8097.66|8097.66|0
1629975600000|2021-08-26 11:00:00|8108.63|8108.63|8099.85|8099.85|8108.76|8108.76|8098.48|8098.48|0
1629975900000|2021-08-26 11:05:00|8099.96|8099.96|8094.67|8094.67|8099.96|8099.96|8093.85|8093.85|0
1629976200000|2021-08-26 11:10:00|8096.03|8096.03|8092.48|8092.48|8096.03|8096.03|8092.48|8092.48|0
1629976500000|2021-08-26 11:15:00|8091.11|8091.11|8087.67|8087.67|8091.11|8091.11|8085.4|8085.4|0
1629976800000|2021-08-26 11:20:00|8089.04|8089.04|8096.5|8096.5|8096.5|8096.5|8087.06|8087.06|0
1629977100000|2021-08-26 11:25:00|8097.87|8097.87|8091.22|8091.22|8097.87|8097.87|8091.22|8091.22|0
1629977400000|2021-08-26 11:30:00|8091.09|8091.09|8096.5|8096.5|8096.91|8096.91|8091.09|8091.09|0
1629977700000|2021-08-26 11:35:00|8096.91|8096.91|8100.54|8100.54|8102.27|8102.27|8096.65|8096.65|0
1629978000000|2021-08-26 11:40:00|8100.95|8100.95|8108.71|8108.71|8109.12|8109.12|8099.58|8099.58|0
1629978300000|2021-08-26 11:45:00|8108.3|8108.3|8114.66|8114.66|8114.66|8114.66|8106.93|8106.93|0
1629978600000|2021-08-26 11:50:00|8113.29|8113.29|8113.71|8113.71|8113.71|8113.71|8110.15|8110.15|0
1629978900000|2021-08-26 11:55:00|8114.12|8114.12|8121.92|8121.92|8123.44|8123.44|8114.12|8114.12|0
1629979200000|2021-08-26 12:00:00|8121.3|8121.3|8115.06|8115.06|8121.3|8121.3|8115.06|8115.06|0
1629979500000|2021-08-26 12:05:00|8114.65|8114.65|8106.44|8106.44|8114.65|8114.65|8105.41|8105.41|0
1629979800000|2021-08-26 12:10:00|8106.38|8106.38|8111.23|8111.23|8115.01|8115.01|8106.38|8106.38|0
1629980100000|2021-08-26 12:15:00|8113.01|8113.01|8117.54|8117.54|8117.54|8117.54|8113.01|8113.01|0
1629980400000|2021-08-26 12:20:00|8117.13|8117.13|8112.26|8112.26|8117.13|8117.13|8107.67|8107.67|0
1629980700000|2021-08-26 12:25:00|8110.07|8110.07|8114.36|8114.36|8114.85|8114.85|8110.07|8110.07|0
1629981000000|2021-08-26 12:30:00|8115.73|8115.73|8121.35|8121.35|8121.76|8121.76|8114.36|8114.36|0
1629981300000|2021-08-26 12:35:00|8121.76|8121.76|8114.78|8114.78|8123.13|8123.13|8111.22|8111.22|0
1629981600000|2021-08-26 12:40:00|8117.52|8117.52|8113.74|8113.74|8117.93|8117.93|8109.02|8109.02|0
1629981900000|2021-08-26 12:45:00|8114.98|8114.98|8119.57|8119.57|8119.7|8119.7|8114.98|8114.98|0
1629982200000|2021-08-26 12:50:00|8119.16|8119.16|8114.31|8114.31|8119.16|8119.16|8113.9|8113.9|0
1629982500000|2021-08-26 12:55:00|8113.9|8113.9|8113.98|8113.98|8117.33|8117.33|8112.2|8112.2|0
1629982800000|2021-08-26 13:00:00|8114.8|8114.8|8115.75|8115.75|8115.75|8115.75|8112.32|8112.32|0
1629983100000|2021-08-26 13:05:00|8117.12|8117.12|8121.4|8121.4|8122.13|8122.13|8117.12|8117.12|0
1629983400000|2021-08-26 13:10:00|8120.78|8120.78|8114.29|8114.29|8121.3|8121.3|8114.29|8114.29|0
1629983700000|2021-08-26 13:15:00|8114.7|8114.7|8108.04|8108.04|8115.11|8115.11|8102.37|8102.37|0
1629984000000|2021-08-26 13:20:00|8107.94|8107.94|8101.94|8101.94|8108.54|8108.54|8101.83|8101.83|0
1629984300000|2021-08-26 13:25:00|8101.53|8101.53|8104.36|8104.36|8109.02|8109.02|8100.31|8100.31|0
1629984600000|2021-08-26 13:30:00|8104.49|8104.49|8100.78|8100.78|8104.49|8104.49|8091.5|8091.5|0
1629984900000|2021-08-26 13:35:00|8100.83|8100.83|8101.77|8101.77|8107.31|8107.31|8093.62|8093.62|0
1629985200000|2021-08-26 13:40:00|8102.18|8102.18|8094.84|8094.84|8109.49|8109.49|8093.48|8093.48|0
1629985500000|2021-08-26 13:45:00|8096.21|8096.21|8109.62|8109.62|8111.27|8111.27|8094.84|8094.84|0
1629985800000|2021-08-26 13:50:00|8112.36|8112.36|8116.59|8116.59|8116.59|8116.59|8107.8|8107.8|0
1629986100000|2021-08-26 13:55:00|8116.7|8116.7|8112.63|8112.63|8116.7|8116.7|8110.05|8110.05|0
1629986400000|2021-08-26 14:00:00|8113.04|8113.04|8110.69|8110.69|8113.04|8113.04|8109.19|8109.19|0
1629986700000|2021-08-26 14:05:00|8111.31|8111.31|8105.04|8105.04|8111.44|8111.44|8101.25|8101.25|0
1629987000000|2021-08-26 14:10:00|8104.63|8104.63|8110.68|8110.68|8110.68|8110.68|8103.49|8103.49|0
1629987300000|2021-08-26 14:15:00|8112.04|8112.04|8108.87|8108.87|8115.2|8115.2|8108.87|8108.87|0
1629987600000|2021-08-26 14:20:00|8107.5|8107.5|8108.74|8108.74|8110.44|8110.44|8104.97|8104.97|0
1629987900000|2021-08-26 14:25:00|8108.33|8108.33|8100.46|8100.46|8108.74|8108.74|8075.05|8075.05|0
1629988200000|2021-08-26 14:30:00|8100.87|8100.87|8102.59|8102.59|8111.44|8111.44|8100.87|8100.87|0
1629988500000|2021-08-26 14:35:00|8102.46|8102.46|8093.34|8093.34|8105.94|8105.94|8091.97|8091.97|0
1629988800000|2021-08-26 14:40:00|8092.93|8092.93|8084.15|8084.15|8092.93|8092.93|8081.28|8081.28|0
1629989100000|2021-08-26 14:45:00|8085.52|8085.52|8082.34|8082.34|8094.22|8094.22|8082.34|8082.34|0
1629989400000|2021-08-26 14:50:00|8082.23|8082.23|8068.79|8068.79|8083.6|8083.6|8067.01|8067.01|0
1629989700000|2021-08-26 14:55:00|8068.38|8068.38|8071.89|8071.89|8073.6|8073.6|8067.76|8067.76|0
1629990000000|2021-08-26 15:00:00|8070.52|8070.52|8073.04|8073.04|8074.41|8074.41|8067.23|8067.23|0
1629990300000|2021-08-26 15:05:00|8071.67|8071.67|8073.66|8073.66|8075.31|8075.31|8064.84|8064.84|0
1629990600000|2021-08-26 15:10:00|8072.29|8072.29|8078.14|8078.14|8079.51|8079.51|8072.29|8072.29|0
1629990900000|2021-08-26 15:15:00|8078.01|8078.01|8073.51|8073.51|8078.01|8078.01|8070.57|8070.57|0
1629991200000|2021-08-26 15:20:00|8074.13|8074.13|8081.81|8081.81|8086.32|8086.32|8073.72|8073.72|0
1629991500000|2021-08-26 15:25:00|8082.43|8082.43|8078.35|8078.35|8083.05|8083.05|8075.74|8075.74|0
1630048500000|2021-08-27 07:15:00|8052.89|8052.89|8061.98|8061.98|8065.77|8065.77|8052.89|8052.89|0
1630048800000|2021-08-27 07:20:00|8062.25|8062.25|8061.76|8061.76|8062.66|8062.66|8049.32|8049.32|0
1630049100000|2021-08-27 07:25:00|8062.17|8062.17|8068.9|8068.9|8068.9|8068.9|8062.17|8062.17|0
1630049400000|2021-08-27 07:30:00|8069.17|8069.17|8072.1|8072.1|8074.71|8074.71|8065.2|8065.2|0
1630049700000|2021-08-27 07:35:00|8073.47|8073.47|8063.06|8063.06|8075.74|8075.74|8063.06|8063.06|0
1630050000000|2021-08-27 07:40:00|8063.47|8063.47|8053.2|8053.2|8064.84|8064.84|8053.2|8053.2|0
1630050300000|2021-08-27 07:45:00|8053.61|8053.61|8053.11|8053.11|8055.47|8055.47|8048.43|8048.43|0
1630050600000|2021-08-27 07:50:00|8052.29|8052.29|8044.23|8044.23|8057.71|8057.71|8044.23|8044.23|0
1630050900000|2021-08-27 07:55:00|8044.36|8044.36|8047.18|8047.18|8047.18|8047.18|8040.08|8040.08|0
1630051200000|2021-08-27 08:00:00|8047.59|8047.59|8043.35|8043.35|8047.85|8047.85|8039.98|8039.98|0
1630051500000|2021-08-27 08:05:00|8041.98|8041.98|8023.57|8023.57|8041.98|8041.98|8023.57|8023.57|0
1630051800000|2021-08-27 08:10:00|8023.71|8023.71|8029.13|8029.13|8029.13|8029.13|8022.96|8022.96|0
1630052100000|2021-08-27 08:15:00|8030.5|8030.5|8038.45|8038.45|8039.82|8039.82|8030.5|8030.5|0
1630052400000|2021-08-27 08:20:00|8038.58|8038.58|8045.12|8045.12|8045.12|8045.12|8038.3|8038.3|0
1630052700000|2021-08-27 08:25:00|8046.49|8046.49|8051.18|8051.18|8051.18|8051.18|8042.2|8042.2|0
1630053000000|2021-08-27 08:30:00|8050.77|8050.77|8030.72|8030.72|8050.77|8050.77|8029.57|8029.57|0
1630053300000|2021-08-27 08:35:00|8032.09|8032.09|8034.13|8034.13|8034.13|8034.13|8026.69|8026.69|0
1630053600000|2021-08-27 08:40:00|8034.54|8034.54|8039.79|8039.79|8044.18|8044.18|8034.54|8034.54|0
1630053900000|2021-08-27 08:45:00|8040.41|8040.41|8038.68|8038.68|8040.41|8040.41|8034.39|8034.39|0
1630054200000|2021-08-27 08:50:00|8038.55|8038.55|8028.45|8028.45|8039.92|8039.92|8028.45|8028.45|0
1630054500000|2021-08-27 08:55:00|8028.32|8028.32|8024.47|8024.47|8028.73|8028.73|8023.57|8023.57|0
1630054800000|2021-08-27 09:00:00|8024.6|8024.6|8018.95|8018.95|8025.84|8025.84|8016.8|8016.8|0
1630055100000|2021-08-27 09:05:00|8019.36|8019.36|8017.5|8017.5|8019.36|8019.36|8017.45|8017.45|0
1630055400000|2021-08-27 09:10:00|8017.91|8017.91|8015.98|8015.98|8017.91|8017.91|8015.92|8015.92|0
1630055700000|2021-08-27 09:15:00|8015.35|8015.35|8009.8|8009.8|8015.35|8015.35|8004.58|8004.58|0
1630056000000|2021-08-27 09:20:00|8008.02|8008.02|8006.03|8006.03|8010.28|8010.28|8005.21|8005.21|0
1630056300000|2021-08-27 09:25:00|8006.85|8006.85|8019.61|8019.61|8020.98|8020.98|8006.44|8006.44|0
1630056600000|2021-08-27 09:30:00|8018.25|8018.25|8014.84|8014.84|8018.25|8018.25|8014.84|8014.84|0
1630056900000|2021-08-27 09:35:00|8015.25|8015.25|8014.35|8014.35|8015.25|8015.25|8012.78|8012.78|0
1630057200000|2021-08-27 09:40:00|8014.76|8014.76|8019.62|8019.62|8019.62|8019.62|8014.76|8014.76|0
1630057500000|2021-08-27 09:45:00|8018.25|8018.25|8012.51|8012.51|8018.25|8018.25|8011.01|8011.01|0
1630057800000|2021-08-27 09:50:00|8011.14|8011.14|8006.35|8006.35|8012.17|8012.17|8006.21|8006.21|0
1630058100000|2021-08-27 09:55:00|8007.01|8007.01|8005.11|8005.11|8007.01|8007.01|8004.96|8004.96|0
1630058400000|2021-08-27 10:00:00|8005|8005|8005.28|8005.28|8009.31|8009.31|8004.66|8004.66|0
1630058700000|2021-08-27 10:05:00|8004.87|8004.87|8001.46|8001.46|8004.87|8004.87|8001.41|8001.41|0
1630059000000|2021-08-27 10:10:00|8000.09|8000.09|7998.26|7998.26|8001.27|8001.27|7998.03|7998.03|0
1630059300000|2021-08-27 10:15:00|7997.64|7997.64|7993.34|7993.34|7997.64|7997.64|7993.34|7993.34|0
1630059600000|2021-08-27 10:20:00|7991.97|7991.97|7991.88|7991.88|7995.08|7995.08|7990.08|7990.08|0
1630059900000|2021-08-27 10:25:00|7991.47|7991.47|7989.55|7989.55|7991.6|7991.6|7989.55|7989.55|0
1630060200000|2021-08-27 10:30:00|7989.96|7989.96|7982.76|7982.76|7990.21|7990.21|7982.14|7982.14|0
1630060500000|2021-08-27 10:35:00|7982.35|7982.35|7984.2|7984.2|7984.33|7984.33|7982.35|7982.35|0
1630060800000|2021-08-27 10:40:00|7985.57|7985.57|7985.44|7985.44|7986.81|7986.81|7985.44|7985.44|0
1630061100000|2021-08-27 10:45:00|7985.34|7985.34|7986.43|7986.43|7986.43|7986.43|7983.28|7983.28|0
1630061400000|2021-08-27 10:50:00|7986.84|7986.84|7997.99|7997.99|7998.4|7998.4|7986.84|7986.84|0
1630061700000|2021-08-27 10:55:00|7997.58|7997.58|7994.67|7994.67|7998.38|7998.38|7994.67|7994.67|0
1630062000000|2021-08-27 11:00:00|7993.3|7993.3|7995.74|7995.74|7996.99|7996.99|7991.51|7991.51|0
1630062300000|2021-08-27 11:05:00|7995.33|7995.33|7994.38|7994.38|7995.46|7995.46|7994.38|7994.38|0
1630062600000|2021-08-27 11:10:00|7993.97|7993.97|7992.57|7992.57|7996.16|7996.16|7992.31|7992.31|0
1630062900000|2021-08-27 11:15:00|7992.97|7992.97|7988.45|7988.45|7993.4|7993.4|7987.83|7987.83|0
1630063200000|2021-08-27 11:20:00|7988.19|7988.19|7987.02|7987.02|7990.79|7990.79|7987.02|7987.02|0
1630063500000|2021-08-27 11:25:00|7986.4|7986.4|7985.99|7985.99|7986.75|7986.75|7985.58|7985.58|0
1630063800000|2021-08-27 11:30:00|7984.62|7984.62|7989.01|7989.01|7989.01|7989.01|7982.09|7982.09|0
1630064100000|2021-08-27 11:35:00|7991.75|7991.75|7989.97|7989.97|7994.48|7994.48|7989.97|7989.97|0
1630064400000|2021-08-27 11:40:00|7988.6|7988.6|7984.23|7984.23|7988.6|7988.6|7983.82|7983.82|0
1630064700000|2021-08-27 11:45:00|7983.82|7983.82|7981.26|7981.26|7984.44|7984.44|7981.26|7981.26|0
1630065000000|2021-08-27 11:50:00|7982.08|7982.08|7984.07|7984.07|7985.98|7985.98|7982.08|7982.08|0
1630065300000|2021-08-27 11:55:00|7984.48|7984.48|7992.2|7992.2|7992.2|7992.2|7984.48|7984.48|0
1630065600000|2021-08-27 12:00:00|7990.83|7990.83|7992.27|7992.27|7992.89|7992.89|7987.83|7987.83|0
1630065900000|2021-08-27 12:05:00|7992|7992|7988.37|7988.37|7992|7992|7988.37|7988.37|0
1630066200000|2021-08-27 12:10:00|7987.01|7987.01|7987.48|7987.48|7987.48|7987.48|7986.19|7986.19|0
1630066500000|2021-08-27 12:15:00|7987.35|7987.35|7988.2|7988.2|7989.8|7989.8|7986.93|7986.93|0
1630066800000|2021-08-27 12:20:00|7989.57|7989.57|7993.3|7993.3|7993.3|7993.3|7989.46|7989.46|0
1630067100000|2021-08-27 12:25:00|7993.92|7993.92|7997.62|7997.62|7998.16|7998.16|7993.3|7993.3|0
1630067400000|2021-08-27 12:30:00|7997.75|7997.75|7999.41|7999.41|8003.93|8003.93|7996.38|7996.38|0
1630067700000|2021-08-27 12:35:00|7999|7999|8001.89|8001.89|8007.21|8007.21|7999|7999|0
1630068000000|2021-08-27 12:40:00|8001.94|8001.94|8003.31|8003.31|8004.26|8004.26|8001.94|8001.94|0
1630068300000|2021-08-27 12:45:00|8002.69|8002.69|7998.6|7998.6|8002.69|8002.69|7998.46|7998.46|0
1630068600000|2021-08-27 12:50:00|7998.55|7998.55|7996.45|7996.45|7998.55|7998.55|7994.5|7994.5|0
1630068900000|2021-08-27 12:55:00|7996.19|7996.19|8001.94|8001.94|8004.27|8004.27|7996.19|7996.19|0
1630069200000|2021-08-27 13:00:00|8002.7|8002.7|8006.93|8006.93|8008.04|8008.04|8002.56|8002.56|0
1630069500000|2021-08-27 13:05:00|8005.56|8005.56|8008.51|8008.51|8008.51|8008.51|8002.7|8002.7|0
1630069800000|2021-08-27 13:10:00|8008.38|8008.38|8003.24|8003.24|8008.38|8008.38|8001.87|8001.87|0
1630070100000|2021-08-27 13:15:00|8003.37|8003.37|8004.16|8004.16|8004.58|8004.58|8001.84|8001.84|0
1630070400000|2021-08-27 13:20:00|8003.54|8003.54|8014.54|8014.54|8015.19|8015.19|8003.54|8003.54|0
1630070700000|2021-08-27 13:25:00|8014.95|8014.95|8008.49|8008.49|8016.86|8016.86|8008.44|8008.44|0
1630071000000|2021-08-27 13:30:00|8008.63|8008.63|8021.7|8021.7|8021.96|8021.96|8007.11|8007.11|0
1630071300000|2021-08-27 13:35:00|8023.07|8023.07|8039.66|8039.66|8039.66|8039.66|8020.33|8020.33|0
1630071600000|2021-08-27 13:40:00|8039.53|8039.53|8042.02|8042.02|8042.02|8042.02|8036.27|8036.27|0
1630071900000|2021-08-27 13:45:00|8042.43|8042.43|8040.82|8040.82|8051.72|8051.72|8040.61|8040.61|0
1630072200000|2021-08-27 13:50:00|8041.44|8041.44|8034.28|8034.28|8043.35|8043.35|8033.15|8033.15|0
1630072500000|2021-08-27 13:55:00|8034.41|8034.41|8033.88|8033.88|8037.65|8037.65|8032.45|8032.45|0
1630072800000|2021-08-27 14:00:00|8035.53|8035.53|8024.08|8024.08|8036.2|8036.2|8023.69|8023.69|0
1630073100000|2021-08-27 14:05:00|8029.74|8029.74|8015.87|8015.87|8032.06|8032.06|8015.87|8015.87|0
1630073400000|2021-08-27 14:10:00|8015.61|8015.61|8023.94|8023.94|8026.05|8026.05|8014.37|8014.37|0
1630073700000|2021-08-27 14:15:00|8019.84|8019.84|8024.87|8024.87|8028.72|8028.72|8018.06|8018.06|0
1630074000000|2021-08-27 14:20:00|8024.46|8024.46|8036.99|8036.99|8038.01|8038.01|8024.46|8024.46|0
1630074300000|2021-08-27 14:25:00|8036.17|8036.17|8041.35|8041.35|8041.35|8041.35|8035.74|8035.74|0
1630074600000|2021-08-27 14:30:00|8041.41|8041.41|8037.18|8037.18|8041.41|8041.41|8035.94|8035.94|0
1630074900000|2021-08-27 14:35:00|8037.31|8037.31|8038.3|8038.3|8039.07|8039.07|8035.1|8035.1|0
1630075200000|2021-08-27 14:40:00|8038.71|8038.71|8034.96|8034.96|8039.33|8039.33|8033.93|8033.93|0
1630075500000|2021-08-27 14:45:00|8036.33|8036.33|8039.05|8039.05|8039.05|8039.05|8034.28|8034.28|0
1630075800000|2021-08-27 14:50:00|8039.1|8039.1|8048.74|8048.74|8050.25|8050.25|8039.1|8039.1|0
1630076100000|2021-08-27 14:55:00|8049.16|8049.16|8058.62|8058.62|8067.65|8067.65|8048.33|8048.33|0
1630076400000|2021-08-27 15:00:00|8059.03|8059.03|8078.35|8078.35|8078.56|8078.56|8059.03|8059.03|0
1630076700000|2021-08-27 15:05:00|8077.73|8077.73|8071.61|8071.61|8082.28|8082.28|8071.61|8071.61|0
1630077000000|2021-08-27 15:10:00|8071.2|8071.2|8061.46|8061.46|8071.61|8071.61|8061.05|8061.05|0
1630077300000|2021-08-27 15:15:00|8064.2|8064.2|8056.4|8056.4|8064.2|8064.2|8054.38|8054.38|0
1630077600000|2021-08-27 15:20:00|8055.03|8055.03|8065.71|8065.71|8066.13|8066.13|8054.89|8054.89|0
1630077900000|2021-08-27 15:25:00|8065.3|8065.3|8063.1|8063.1|8066.49|8066.49|8060.77|8060.77|0
1630394100000|2021-08-31 07:15:00|7995.53|7995.53|7988.27|7988.27|8001.14|8001.14|7985.94|7985.94|0
1630394400000|2021-08-31 07:20:00|7988.68|7988.68|7977.63|7977.63|7989.09|7989.09|7977.47|7977.47|0
1630394700000|2021-08-31 07:25:00|7978.45|7978.45|7973.46|7973.46|7980.73|7980.73|7970.92|7970.92|0
1630395000000|2021-08-31 07:30:00|7973.05|7973.05|7989.96|7989.96|7995.43|7995.43|7972.34|7972.34|0
1630395300000|2021-08-31 07:35:00|7994.06|7994.06|7968.81|7968.81|7994.53|7994.53|7967.44|7967.44|0
1630395600000|2021-08-31 07:40:00|7970.18|7970.18|7965.25|7965.25|7975.16|7975.16|7965.25|7965.25|0
1630395900000|2021-08-31 07:45:00|7967.98|7967.98|7960.51|7960.51|7972.22|7972.22|7960.26|7960.26|0
1630396200000|2021-08-31 07:50:00|7959.28|7959.28|7961.84|7961.84|7969.6|7969.6|7958.69|7958.69|0
1630396500000|2021-08-31 07:55:00|7961.78|7961.78|7969.11|7969.11|7984.01|7984.01|7961.78|7961.78|0
1630396800000|2021-08-31 08:00:00|7969.52|7969.52|7957.68|7957.68|7976.07|7976.07|7957.68|7957.68|0
1630397100000|2021-08-31 08:05:00|7961.78|7961.78|7966.44|7966.44|7967.47|7967.47|7953.09|7953.09|0
1630397400000|2021-08-31 08:10:00|7966.83|7966.83|7972.16|7972.16|7972.5|7972.5|7962.3|7962.3|0
1630397700000|2021-08-31 08:15:00|7971.75|7971.75|7968.14|7968.14|7973.12|7973.12|7965.05|7965.05|0
1630398000000|2021-08-31 08:20:00|7966.77|7966.77|7972.98|7972.98|7973.39|7973.39|7966.77|7966.77|0
1630398300000|2021-08-31 08:25:00|7973.39|7973.39|7975.29|7975.29|7976.65|7976.65|7968.43|7968.43|0
1630398600000|2021-08-31 08:30:00|7974.88|7974.88|7980.22|7980.22|7988.5|7988.5|7973.72|7973.72|0
1630398900000|2021-08-31 08:35:00|7979.4|7979.4|7977.78|7977.78|7983.65|7983.65|7977.78|7977.78|0
1630399200000|2021-08-31 08:40:00|7977.91|7977.91|7983.39|7983.39|7988.44|7988.44|7977.91|7977.91|0
1630399500000|2021-08-31 08:45:00|7982.77|7982.77|7989.14|7989.14|7989.14|7989.14|7976.2|7976.2|0
1630399800000|2021-08-31 08:50:00|7989.55|7989.55|7988.99|7988.99|7995.29|7995.29|7986.12|7986.12|0
1630400100000|2021-08-31 08:55:00|7988.37|7988.37|7995.47|7995.47|7995.73|7995.73|7987.96|7987.96|0
1630400400000|2021-08-31 09:00:00|7996.84|7996.84|8016.33|8016.33|8016.47|8016.47|7996.84|7996.84|0
1630400700000|2021-08-31 09:05:00|8016.2|8016.2|8003.01|8003.01|8018.75|8018.75|8003.01|8003.01|0
1630401000000|2021-08-31 09:10:00|8004.37|8004.37|8003.6|8003.6|8010.59|8010.59|8003.6|8003.6|0
1630401300000|2021-08-31 09:15:00|8004.97|8004.97|7992.26|7992.26|8004.97|8004.97|7992.26|7992.26|0
1630401600000|2021-08-31 09:20:00|7990.89|7990.89|8001.1|8001.1|8003.84|8003.84|7989.11|7989.11|0
1630401900000|2021-08-31 09:25:00|8001.26|8001.26|7999.18|7999.18|8004.25|8004.25|7999.18|7999.18|0
1630402200000|2021-08-31 09:30:00|7998.77|7998.77|8004.1|8004.1|8004.18|8004.18|7995.28|7995.28|0
1630402500000|2021-08-31 09:35:00|8005.34|8005.34|7998.22|7998.22|8009.09|8009.09|7997.81|7997.81|0
1630402800000|2021-08-31 09:40:00|7997.6|7997.6|7993.83|7993.83|7999.38|7999.38|7990.61|7990.61|0
1630403100000|2021-08-31 09:45:00|7995.2|7995.2|7980.52|7980.52|7996.83|7996.83|7971.98|7971.98|0
1630403400000|2021-08-31 09:50:00|7980.93|7980.93|7973.61|7973.61|7982.69|7982.69|7973.61|7973.61|0
1630403700000|2021-08-31 09:55:00|7972.79|7972.79|7959.76|7959.76|7973.07|7973.07|7959.76|7959.76|0
1630404000000|2021-08-31 10:00:00|7961.95|7961.95|7961.61|7961.61|7971.86|7971.86|7960.65|7960.65|0
1630404300000|2021-08-31 10:05:00|7961.2|7961.2|7966.39|7966.39|7967.83|7967.83|7958.63|7958.63|0
1630404600000|2021-08-31 10:10:00|7962.29|7962.29|7970.23|7970.23|7971.32|7971.32|7961.46|7961.46|0
1630404900000|2021-08-31 10:15:00|7970.64|7970.64|7962.85|7962.85|7970.64|7970.64|7958.13|7958.13|0
1630405200000|2021-08-31 10:20:00|7964.22|7964.22|7956.57|7956.57|7964.22|7964.22|7956.57|7956.57|0
1630405500000|2021-08-31 10:25:00|7956.16|7956.16|7954.52|7954.52|7958.91|7958.91|7952.74|7952.74|0
1630405800000|2021-08-31 10:30:00|7954.11|7954.11|7957.71|7957.71|7962.12|7962.12|7951.71|7951.71|0
1630406100000|2021-08-31 10:35:00|7959.08|7959.08|7959.78|7959.78|7960.33|7960.33|7954.82|7954.82|0
1630406400000|2021-08-31 10:40:00|7959.37|7959.37|7960.41|7960.41|7965.46|7965.46|7957.67|7957.67|0
1630406700000|2021-08-31 10:45:00|7961.23|7961.23|7957.54|7957.54|7962.73|7962.73|7945.84|7945.84|0
1630407000000|2021-08-31 10:50:00|7956.92|7956.92|7954.37|7954.37|7956.92|7956.92|7941.76|7941.76|0
1630407300000|2021-08-31 10:55:00|7953.14|7953.14|7960.47|7960.47|7960.47|7960.47|7948.37|7948.37|0
1630407600000|2021-08-31 11:00:00|7960.06|7960.06|7947.42|7947.42|7960.06|7960.06|7939.15|7939.15|0
1630407900000|2021-08-31 11:05:00|7947.28|7947.28|7953.79|7953.79|7953.79|7953.79|7942.02|7942.02|0
1630408200000|2021-08-31 11:10:00|7952.42|7952.42|7955.32|7955.32|7957.1|7957.1|7950.03|7950.03|0
1630408500000|2021-08-31 11:15:00|7954.08|7954.08|7945.72|7945.72|7954.08|7954.08|7943.52|7943.52|0
1630408800000|2021-08-31 11:20:00|7945.85|7945.85|7954.76|7954.76|7954.76|7954.76|7945.85|7945.85|0
1630409100000|2021-08-31 11:25:00|7954.14|7954.14|7955.71|7955.71|7955.71|7955.71|7945.6|7945.6|0
1630409400000|2021-08-31 11:30:00|7956.12|7956.12|7947.84|7947.84|7956.12|7956.12|7947.58|7947.58|0
1630409700000|2021-08-31 11:35:00|7945.11|7945.11|7957.1|7957.1|7957.1|7957.1|7945.11|7945.11|0
1630410000000|2021-08-31 11:40:00|7956.69|7956.69|7966.32|7966.32|7966.32|7966.32|7955.92|7955.92|0
1630410300000|2021-08-31 11:45:00|7965.91|7965.91|7969.91|7969.91|7969.91|7969.91|7964.13|7964.13|0
1630410600000|2021-08-31 11:50:00|7969.78|7969.78|7972.12|7972.12|7973.88|7973.88|7969.37|7969.37|0
1630410900000|2021-08-31 11:55:00|7973.49|7973.49|7974.27|7974.27|7977.01|7977.01|7965.76|7965.76|0
1630411200000|2021-08-31 12:00:00|7974.32|7974.32|7968|7968|7975.28|7975.28|7966.11|7966.11|0
1630411500000|2021-08-31 12:05:00|7967.89|7967.89|7964.74|7964.74|7967.89|7967.89|7961.26|7961.26|0
1630411800000|2021-08-31 12:10:00|7968.3|7968.3|7963.24|7963.24|7972.54|7972.54|7963.24|7963.24|0
1630412100000|2021-08-31 12:15:00|7964.61|7964.61|7962.19|7962.19|7965.57|7965.57|7962.19|7962.19|0
1630412400000|2021-08-31 12:20:00|7961.78|7961.78|7953.39|7953.39|7962.33|7962.33|7950.58|7950.58|0
1630412700000|2021-08-31 12:25:00|7952.77|7952.77|7947.66|7947.66|7958.94|7958.94|7947.66|7947.66|0
1630413000000|2021-08-31 12:30:00|7948.07|7948.07|7952.41|7952.41|7954.51|7954.51|7948.07|7948.07|0
1630413300000|2021-08-31 12:35:00|7952|7952|7950.34|7950.34|7952|7952|7943.52|7943.52|0
1630413600000|2021-08-31 12:40:00|7949.93|7949.93|7955.12|7955.12|7958.74|7958.74|7948.56|7948.56|0
1630413900000|2021-08-31 12:45:00|7954.99|7954.99|7948.87|7948.87|7954.99|7954.99|7948.87|7948.87|0
1630414200000|2021-08-31 12:50:00|7948.82|7948.82|7947.3|7947.3|7953.26|7953.26|7947.3|7947.3|0
1630414500000|2021-08-31 12:55:00|7945.93|7945.93|7943.41|7943.41|7948.06|7948.06|7941.97|7941.97|0
1630414800000|2021-08-31 13:00:00|7942.79|7942.79|7946.62|7946.62|7946.62|7946.62|7940.94|7940.94|0
1630415100000|2021-08-31 13:05:00|7946.21|7946.21|7941.48|7941.48|7946.55|7946.55|7939.7|7939.7|0
1630415400000|2021-08-31 13:10:00|7942.1|7942.1|7948.35|7948.35|7948.35|7948.35|7942.1|7942.1|0
1630415700000|2021-08-31 13:15:00|7948.41|7948.41|7967.57|7967.57|7967.57|7967.57|7948.41|7948.41|0
1630416000000|2021-08-31 13:20:00|7966.07|7966.07|7959.62|7959.62|7966.07|7966.07|7958.3|7958.3|0
1630416300000|2021-08-31 13:25:00|7960.99|7960.99|7953.37|7953.37|7961.04|7961.04|7953.37|7953.37|0
1630416600000|2021-08-31 13:30:00|7954.74|7954.74|7971.93|7971.93|7976.65|7976.65|7954.11|7954.11|0
1630416900000|2021-08-31 13:35:00|7971.8|7971.8|7960.02|7960.02|7976.57|7976.57|7958.24|7958.24|0
1630417200000|2021-08-31 13:40:00|7960.64|7960.64|7952.77|7952.77|7962.42|7962.42|7947.38|7947.38|0
1630417500000|2021-08-31 13:45:00|7952.15|7952.15|7935.94|7935.94|7952.15|7952.15|7931.54|7931.54|0
1630417800000|2021-08-31 13:50:00|7934.58|7934.58|7914.79|7914.79|7936.35|7936.35|7914.79|7914.79|0
1630418100000|2021-08-31 13:55:00|7914.17|7914.17|7922.12|7922.12|7924.05|7924.05|7905.31|7905.31|0
1630418400000|2021-08-31 14:00:00|7921.71|7921.71|7938.86|7938.86|7938.86|7938.86|7919.45|7919.45|0
1630418700000|2021-08-31 14:05:00|7937.49|7937.49|7936.66|7936.66|7937.94|7937.94|7927.39|7927.39|0
1630419000000|2021-08-31 14:10:00|7936.25|7936.25|7945.18|7945.18|7946.48|7946.48|7934.33|7934.33|0
1630419300000|2021-08-31 14:15:00|7945.45|7945.45|7951.04|7951.04|7955.87|7955.87|7944.08|7944.08|0
1630419600000|2021-08-31 14:20:00|7950.9|7950.9|7946.88|7946.88|7952.79|7952.79|7946.88|7946.88|0
1630419900000|2021-08-31 14:25:00|7946.26|7946.26|7942.67|7942.67|7946.26|7946.26|7936.58|7936.58|0
1630420200000|2021-08-31 14:30:00|7941.3|7941.3|7941.2|7941.2|7942.23|7942.23|7931.09|7931.09|0
1630420500000|2021-08-31 14:35:00|7940.45|7940.45|7944.03|7944.03|7944.03|7944.03|7933.89|7933.89|0
1630420800000|2021-08-31 14:40:00|7945.4|7945.4|7958.91|7958.91|7960.22|7960.22|7945.4|7945.4|0
1630421100000|2021-08-31 14:45:00|7958.86|7958.86|7965.46|7965.46|7965.46|7965.46|7953.88|7953.88|0
1630421400000|2021-08-31 14:50:00|7965.57|7965.57|7974.96|7974.96|7984.29|7984.29|7965.52|7965.52|0
1630421700000|2021-08-31 14:55:00|7973.59|7973.59|7972.73|7972.73|7985.41|7985.41|7972.22|7972.22|0
1630422000000|2021-08-31 15:00:00|7972.6|7972.6|7980.59|7980.59|7982.5|7982.5|7969.11|7969.11|0
1630422300000|2021-08-31 15:05:00|7981.95|7981.95|7974.37|7974.37|7986.91|7986.91|7974.37|7974.37|0
1630422600000|2021-08-31 15:10:00|7973.75|7973.75|7973.94|7973.94|7977.91|7977.91|7970.59|7970.59|0
1630422900000|2021-08-31 15:15:00|7972.57|7972.57|7986.79|7986.79|7988.57|7988.57|7972.57|7972.57|0
1630423200000|2021-08-31 15:20:00|7987.41|7987.41|7990.84|7990.84|7992.43|7992.43|7984.72|7984.72|0
1630423500000|2021-08-31 15:25:00|7992.2|7992.2|7977.67|7977.67|7994.5|7994.5|7976.98|7976.98|0
1630480500000|2021-09-01 07:15:00|8235.29|8235.29|8215.41|8215.41|8246.92|8246.92|8213.29|8213.29|0
1630480800000|2021-09-01 07:20:00|8219.52|8219.52|8220.81|8220.81|8229.81|8229.81|8219.52|8219.52|0
1630481100000|2021-09-01 07:25:00|8216.7|8216.7|8217.59|8217.59|8220.47|8220.47|8211.22|8211.22|0
1630481400000|2021-09-01 07:30:00|8218.42|8218.42|8205.13|8205.13|8222.39|8222.39|8205.13|8205.13|0
1630481700000|2021-09-01 07:35:00|8207.87|8207.87|8206.86|8206.86|8211.76|8211.76|8204.12|8204.12|0
1630482000000|2021-09-01 07:40:00|8207.27|8207.27|8195.27|8195.27|8208.64|8208.64|8193.9|8193.9|0
1630482300000|2021-09-01 07:45:00|8196.63|8196.63|8203.44|8203.44|8205.25|8205.25|8191.88|8191.88|0
1630482600000|2021-09-01 07:50:00|8203.5|8203.5|8204.55|8204.55|8213.81|8213.81|8203.5|8203.5|0
1630482900000|2021-09-01 07:55:00|8204.33|8204.33|8216.25|8216.25|8217.62|8217.62|8202.96|8202.96|0
1630483200000|2021-09-01 08:00:00|8215.84|8215.84|8210.37|8210.37|8216.44|8216.44|8205.11|8205.11|0
1630483500000|2021-09-01 08:05:00|8210.78|8210.78|8215.41|8215.41|8217.71|8217.71|8209.96|8209.96|0
1630483800000|2021-09-01 08:10:00|8216.78|8216.78|8226.79|8226.79|8226.79|8226.79|8216.78|8216.78|0
1630484100000|2021-09-01 08:15:00|8227.06|8227.06|8236.66|8236.66|8241.33|8241.33|8227.06|8227.06|0
1630484400000|2021-09-01 08:20:00|8236.52|8236.52|8246.46|8246.46|8246.98|8246.98|8236.52|8236.52|0
1630484700000|2021-09-01 08:25:00|8246.59|8246.59|8248.26|8248.26|8250.07|8250.07|8243.36|8243.36|0
1630485000000|2021-09-01 08:30:00|8246.89|8246.89|8242.89|8242.89|8247.26|8247.26|8234.95|8234.95|0
1630485300000|2021-09-01 08:35:00|8243.71|8243.71|8235.97|8235.97|8245.62|8245.62|8235.15|8235.15|0
1630485600000|2021-09-01 08:40:00|8239.33|8239.33|8249.23|8249.23|8254.02|8254.02|8239.33|8239.33|0
1630485900000|2021-09-01 08:45:00|8249.64|8249.64|8243.41|8243.41|8253.27|8253.27|8243.41|8243.41|0
1630486200000|2021-09-01 08:50:00|8245.52|8245.52|8239.42|8239.42|8251.87|8251.87|8239.42|8239.42|0
1630486500000|2021-09-01 08:55:00|8240.79|8240.79|8240.81|8240.81|8243.58|8243.58|8240.79|8240.79|0
1630486800000|2021-09-01 09:00:00|8240.4|8240.4|8235.04|8235.04|8240.4|8240.4|8233.44|8233.44|0
1630487100000|2021-09-01 09:05:00|8235.45|8235.45|8229.75|8229.75|8238.49|8238.49|8229.34|8229.34|0
1630487400000|2021-09-01 09:10:00|8229.13|8229.13|8222.5|8222.5|8229.13|8229.13|8218.05|8218.05|0
1630487700000|2021-09-01 09:15:00|8222.55|8222.55|8234.05|8234.05|8234.05|8234.05|8220.49|8220.49|0
1630488000000|2021-09-01 09:20:00|8233.64|8233.64|8221.7|8221.7|8233.64|8233.64|8220.47|8220.47|0
1630488300000|2021-09-01 09:25:00|8220.88|8220.88|8202.59|8202.59|8221.97|8221.97|8202.39|8202.39|0
1630488600000|2021-09-01 09:30:00|8201.97|8201.97|8190.52|8190.52|8201.97|8201.97|8190.52|8190.52|0
1630488900000|2021-09-01 09:35:00|8195.99|8195.99|8197.21|8197.21|8201.6|8201.6|8195.99|8195.99|0
1630489200000|2021-09-01 09:40:00|8197.83|8197.83|8200.56|8200.56|8203.72|8203.72|8197.83|8197.83|0
1630489500000|2021-09-01 09:45:00|8199.94|8199.94|8196.18|8196.18|8199.94|8199.94|8194.81|8194.81|0
1630489800000|2021-09-01 09:50:00|8195.15|8195.15|8190.12|8190.12|8195.15|8195.15|8189.91|8189.91|0
1630490100000|2021-09-01 09:55:00|8187.38|8187.38|8190.25|8190.25|8193.57|8193.57|8185.45|8185.45|0
1630490400000|2021-09-01 10:00:00|8189.84|8189.84|8201.66|8201.66|8203.03|8203.03|8187.44|8187.44|0
1630490700000|2021-09-01 10:05:00|8200.29|8200.29|8202.3|8202.3|8202.3|8202.3|8196.14|8196.14|0
1630491000000|2021-09-01 10:10:00|8206.41|8206.41|8200.4|8200.4|8207.91|8207.91|8200.4|8200.4|0
1630491300000|2021-09-01 10:15:00|8200.81|8200.81|8195.46|8195.46|8200.81|8200.81|8195.46|8195.46|0
1630491600000|2021-09-01 10:20:00|8196.08|8196.08|8187.94|8187.94|8197.45|8197.45|8186.44|8186.44|0
1630491900000|2021-09-01 10:25:00|8187.42|8187.42|8183.73|8183.73|8187.42|8187.42|8181.23|8181.23|0
1630492200000|2021-09-01 10:30:00|8183.32|8183.32|8189.45|8189.45|8189.45|8189.45|8182.09|8182.09|0
1630492500000|2021-09-01 10:35:00|8189.03|8189.03|8187.11|8187.11|8189.3|8189.3|8186.3|8186.3|0
1630492800000|2021-09-01 10:40:00|8187.24|8187.24|8194.76|8194.76|8195.38|8195.38|8187.24|8187.24|0
1630493100000|2021-09-01 10:45:00|8193.39|8193.39|8191.97|8191.97|8194.09|8194.09|8190.19|8190.19|0
1630493400000|2021-09-01 10:50:00|8193.34|8193.34|8202.89|8202.89|8202.89|8202.89|8192.23|8192.23|0
1630493700000|2021-09-01 10:55:00|8202.95|8202.95|8219.62|8219.62|8219.62|8219.62|8202.95|8202.95|0
1630494000000|2021-09-01 11:00:00|8219.75|8219.75|8221.82|8221.82|8223.55|8223.55|8218.9|8218.9|0
1630494300000|2021-09-01 11:05:00|8220.87|8220.87|8213.57|8213.57|8220.87|8220.87|8213.57|8213.57|0
1630494600000|2021-09-01 11:10:00|8212.95|8212.95|8220.18|8220.18|8220.18|8220.18|8211.37|8211.37|0
1630494900000|2021-09-01 11:15:00|8220.8|8220.8|8218.82|8218.82|8221.34|8221.34|8218.82|8218.82|0
1630495200000|2021-09-01 11:20:00|8217.45|8217.45|8208.37|8208.37|8217.45|8217.45|8208.16|8208.16|0
1630495500000|2021-09-01 11:25:00|8208.78|8208.78|8216.04|8216.04|8217.4|8217.4|8208.78|8208.78|0
1630495800000|2021-09-01 11:30:00|8215.63|8215.63|8212.13|8212.13|8219.44|8219.44|8212.13|8212.13|0
1630496100000|2021-09-01 11:35:00|8210.76|8210.76|8205.08|8205.08|8211.87|8211.87|8205.08|8205.08|0
1630496400000|2021-09-01 11:40:00|8207.82|8207.82|8211.57|8211.57|8212.11|8212.11|8204.95|8204.95|0
1630496700000|2021-09-01 11:45:00|8211.67|8211.67|8210.9|8210.9|8212.08|8212.08|8210.31|8210.31|0
1630497000000|2021-09-01 11:50:00|8210.49|8210.49|8193.97|8193.97|8210.49|8210.49|8193.97|8193.97|0
1630497300000|2021-09-01 11:55:00|8193.56|8193.56|8184.41|8184.41|8193.56|8193.56|8182.86|8182.86|0
1630497600000|2021-09-01 12:00:00|8184.54|8184.54|8188.45|8188.45|8196.32|8196.32|8182.83|8182.83|0
1630497900000|2021-09-01 12:05:00|8189.82|8189.82|8190.85|8190.85|8193.24|8193.24|8187.08|8187.08|0
1630498200000|2021-09-01 12:10:00|8190.79|8190.79|8206.18|8206.18|8207.01|8207.01|8190.79|8190.79|0
1630498500000|2021-09-01 12:15:00|8203.58|8203.58|8190.4|8190.4|8204.4|8204.4|8189.99|8189.99|0
1630498800000|2021-09-01 12:20:00|8190.81|8190.81|8196.41|8196.41|8196.41|8196.41|8186.22|8186.22|0
1630499100000|2021-09-01 12:25:00|8196|8196|8190.52|8190.52|8197.37|8197.37|8189.16|8189.16|0
1630499400000|2021-09-01 12:30:00|8191.89|8191.89|8188.21|8188.21|8191.89|8191.89|8188.21|8188.21|0
1630499700000|2021-09-01 12:35:00|8187.8|8187.8|8170.97|8170.97|8187.8|8187.8|8168.24|8168.24|0
1630500000000|2021-09-01 12:40:00|8172.34|8172.34|8174.84|8174.84|8177.07|8177.07|8171.59|8171.59|0
1630500300000|2021-09-01 12:45:00|8175.25|8175.25|8173.33|8173.33|8175.25|8175.25|8164.09|8164.09|0
1630500600000|2021-09-01 12:50:00|8173.39|8173.39|8169.04|8169.04|8174.76|8174.76|8163.21|8163.21|0
1630500900000|2021-09-01 12:55:00|8168.63|8168.63|8173.1|8173.1|8174.52|8174.52|8168.63|8168.63|0
1630501200000|2021-09-01 13:00:00|8171.73|8171.73|8169.65|8169.65|8174.13|8174.13|8168.11|8168.11|0
1630501500000|2021-09-01 13:05:00|8168.29|8168.29|8163.4|8163.4|8170.28|8170.28|8160.38|8160.38|0
1630501800000|2021-09-01 13:10:00|8162.99|8162.99|8167.83|8167.83|8169.87|8169.87|8162.99|8162.99|0
1630502100000|2021-09-01 13:15:00|8166.46|8166.46|8162.56|8162.56|8166.46|8166.46|8161.94|8161.94|0
1630502400000|2021-09-01 13:20:00|8162.15|8162.15|8172.19|8172.19|8172.19|8172.19|8156.89|8156.89|0
1630502700000|2021-09-01 13:25:00|8171.57|8171.57|8172.19|8172.19|8176.22|8176.22|8167.8|8167.8|0
1630503000000|2021-09-01 13:30:00|8171.16|8171.16|8184.58|8184.58|8184.58|8184.58|8163.59|8163.59|0
1630503300000|2021-09-01 13:35:00|8184.45|8184.45|8184.73|8184.73|8187.54|8187.54|8178.9|8178.9|0
1630503600000|2021-09-01 13:40:00|8184.32|8184.32|8177.2|8177.2|8184.32|8184.32|8167.7|8167.7|0
1630503900000|2021-09-01 13:45:00|8177.07|8177.07|8169.65|8169.65|8177.07|8177.07|8164.25|8164.25|0
1630504200000|2021-09-01 13:50:00|8169.03|8169.03|8153.73|8153.73|8172.2|8172.2|8152.81|8152.81|0
1630504500000|2021-09-01 13:55:00|8153.32|8153.32|8161.42|8161.42|8161.42|8161.42|8151.02|8151.02|0
1630504800000|2021-09-01 14:00:00|8162.04|8162.04|8176.94|8176.94|8180.03|8180.03|8160.88|8160.88|0
1630505100000|2021-09-01 14:05:00|8175.57|8175.57|8172.92|8172.92|8178.31|8178.31|8170.75|8170.75|0
1630505400000|2021-09-01 14:10:00|8172.51|8172.51|8161.37|8161.37|8172.92|8172.92|8158.97|8158.97|0
1630505700000|2021-09-01 14:15:00|8162.74|8162.74|8160.36|8160.36|8169.37|8169.37|8158.43|8158.43|0
1630506000000|2021-09-01 14:20:00|8158.99|8158.99|8169.51|8169.51|8175.26|8175.26|8158.99|8158.99|0
1630506300000|2021-09-01 14:25:00|8167.65|8167.65|8176.84|8176.84|8178.4|8178.4|8164.76|8164.76|0
1630506600000|2021-09-01 14:30:00|8177.87|8177.87|8176.74|8176.74|8184.01|8184.01|8176.74|8176.74|0
1630506900000|2021-09-01 14:35:00|8177.15|8177.15|8168.07|8168.07|8178.85|8178.85|8165.03|8165.03|0
1630507200000|2021-09-01 14:40:00|8167.66|8167.66|8053.48|8053.48|8167.66|8167.66|8050.82|8050.82|0
1630507500000|2021-09-01 14:45:00|8053.43|8053.43|8052|8052|8053.84|8053.84|8049|8049|0
1630507800000|2021-09-01 14:50:00|8051.59|8051.59|8047.08|8047.08|8052.96|8052.96|8044.92|8044.92|0
1630508100000|2021-09-01 14:55:00|8048.45|8048.45|8059.68|8059.68|8059.68|8059.68|8046.44|8046.44|0
1630508400000|2021-09-01 15:00:00|8058.31|8058.31|8050.31|8050.31|8059.71|8059.71|8050.31|8050.31|0
1630508700000|2021-09-01 15:05:00|8051.68|8051.68|8058.14|8058.14|8059.09|8059.09|8049.58|8049.58|0
1630509000000|2021-09-01 15:10:00|8056.77|8056.77|8047.77|8047.77|8057.65|8057.65|8047.77|8047.77|0
1630509300000|2021-09-01 15:15:00|8049.14|8049.14|8047.35|8047.35|8051.54|8051.54|8045.45|8045.45|0
1630509600000|2021-09-01 15:20:00|8048.72|8048.72|8040.34|8040.34|8051.72|8051.72|8040.34|8040.34|0
1630509900000|2021-09-01 15:25:00|8040.75|8040.75|8045.4|8045.4|8049.11|8049.11|8035.99|8035.99|0
1630566900000|2021-09-02 07:15:00|8138.41|8138.41|8136.76|8136.76|8140.4|8140.4|8128.68|8128.68|0
1630567200000|2021-09-02 07:20:00|8138.12|8138.12|8142.01|8142.01|8143.87|8143.87|8135.4|8135.4|0
1630567500000|2021-09-02 07:25:00|8142.83|8142.83|8148.05|8148.05|8148.18|8148.18|8142.01|8142.01|0
1630567800000|2021-09-02 07:30:00|8148.46|8148.46|8154.08|8154.08|8155.11|8155.11|8148.46|8148.46|0
1630568100000|2021-09-02 07:35:00|8153.67|8153.67|8142.93|8142.93|8158.82|8158.82|8142.93|8142.93|0
1630568400000|2021-09-02 07:40:00|8142.8|8142.8|8155.76|8155.76|8157.85|8157.85|8142.18|8142.18|0
1630568700000|2021-09-02 07:45:00|8156.17|8156.17|8168.62|8168.62|8168.62|8168.62|8151.99|8151.99|0
1630569000000|2021-09-02 07:50:00|8169.24|8169.24|8165.84|8165.84|8178.92|8178.92|8165.84|8165.84|0
1630569300000|2021-09-02 07:55:00|8168.58|8168.58|8174.39|8174.39|8175.13|8175.13|8165.84|8165.84|0
1630569600000|2021-09-02 08:00:00|8174.65|8174.65|8179.4|8179.4|8181.41|8181.41|8174.65|8174.65|0
1630569900000|2021-09-02 08:05:00|8179.27|8179.27|8184.48|8184.48|8184.48|8184.48|8177.79|8177.79|0
1630570200000|2021-09-02 08:10:00|8184.89|8184.89|8201.07|8201.07|8201.22|8201.22|8184.89|8184.89|0
1630570500000|2021-09-02 08:15:00|8201.48|8201.48|8186.82|8186.82|8203.55|8203.55|8186.82|8186.82|0
1630570800000|2021-09-02 08:20:00|8186.41|8186.41|8177.06|8177.06|8186.41|8186.41|8172.74|8172.74|0
1630571100000|2021-09-02 08:25:00|8175.69|8175.69|8180.41|8180.41|8182.6|8182.6|8175.69|8175.69|0
1630571400000|2021-09-02 08:30:00|8180.82|8180.82|8190.34|8190.34|8190.34|8190.34|8179.92|8179.92|0
1630571700000|2021-09-02 08:35:00|8190.75|8190.75|8193.4|8193.4|8194.63|8194.63|8190.75|8190.75|0
1630572000000|2021-09-02 08:40:00|8194.77|8194.77|8195.87|8195.87|8199.15|8199.15|8192.64|8192.64|0
1630572300000|2021-09-02 08:45:00|8194.5|8194.5|8197.84|8197.84|8197.84|8197.84|8189.28|8189.28|0
1630572600000|2021-09-02 08:50:00|8200.58|8200.58|8198.26|8198.26|8203.52|8203.52|8198.26|8198.26|0
1630572900000|2021-09-02 08:55:00|8198.67|8198.67|8189.56|8189.56|8202.51|8202.51|8189.56|8189.56|0
1630573200000|2021-09-02 09:00:00|8188.19|8188.19|8190.19|8190.19|8190.93|8190.93|8186.82|8186.82|0
1630573500000|2021-09-02 09:05:00|8189.78|8189.78|8190.7|8190.7|8191.15|8191.15|8188.75|8188.75|0
1630573800000|2021-09-02 09:10:00|8190.49|8190.49|8190.43|8190.43|8191.93|8191.93|8185.7|8185.7|0
1630574100000|2021-09-02 09:15:00|8190.38|8190.38|8183.38|8183.38|8190.38|8190.38|8179.28|8179.28|0
1630574400000|2021-09-02 09:20:00|8182.01|8182.01|8184.28|8184.28|8185.78|8185.78|8182.01|8182.01|0
1630574700000|2021-09-02 09:25:00|8183.87|8183.87|8167.47|8167.47|8183.87|8183.87|8165.32|8165.32|0
1630575000000|2021-09-02 09:30:00|8168.83|8168.83|8168.14|8168.14|8178.96|8178.96|8168.14|8168.14|0
1630575300000|2021-09-02 09:35:00|8168.55|8168.55|8160.68|8160.68|8168.81|8168.81|8160.68|8160.68|0
1630575600000|2021-09-02 09:40:00|8162.05|8162.05|8156.7|8156.7|8163.42|8163.42|8149.31|8149.31|0
1630575900000|2021-09-02 09:45:00|8155.33|8155.33|8161.42|8161.42|8161.83|8161.83|8153.97|8153.97|0
1630576200000|2021-09-02 09:50:00|8162.04|8162.04|8157.34|8157.34|8163.07|8163.07|8150.27|8150.27|0
1630576500000|2021-09-02 09:55:00|8160.08|8160.08|8155.69|8155.69|8160.49|8160.49|8154.32|8154.32|0
1630576800000|2021-09-02 10:00:00|8156.1|8156.1|8156.09|8156.09|8158.01|8158.01|8155.14|8155.14|0
1630577100000|2021-09-02 10:05:00|8155.68|8155.68|8156.03|8156.03|8156.64|8156.64|8150.41|8150.41|0
1630577400000|2021-09-02 10:10:00|8155.9|8155.9|8160.21|8160.21|8165.96|8165.96|8155.9|8155.9|0
1630577700000|2021-09-02 10:15:00|8160.83|8160.83|8152.22|8152.22|8160.83|8160.83|8150.23|8150.23|0
1630578000000|2021-09-02 10:20:00|8151.6|8151.6|8158.1|8158.1|8158.1|8158.1|8150.1|8150.1|0
1630578300000|2021-09-02 10:25:00|8158.49|8158.49|8166.52|8166.52|8169.11|8169.11|8158.49|8158.49|0
1630578600000|2021-09-02 10:30:00|8165.15|8165.15|8162.88|8162.88|8167.89|8167.89|8161.05|8161.05|0
1630578900000|2021-09-02 10:35:00|8164.25|8164.25|8161.79|8161.79|8164.25|8164.25|8158.12|8158.12|0
1630579200000|2021-09-02 10:40:00|8162.41|8162.41|8163.3|8163.3|8166.93|8166.93|8158.51|8158.51|0
1630579500000|2021-09-02 10:45:00|8163.92|8163.92|8159.96|8159.96|8163.92|8163.92|8159.96|8159.96|0
1630579800000|2021-09-02 10:50:00|8160.22|8160.22|8168.63|8168.63|8168.63|8168.63|8160.22|8160.22|0
1630580100000|2021-09-02 10:55:00|8169.04|8169.04|8170.63|8170.63|8171.23|8171.23|8167.13|8167.13|0
1630580400000|2021-09-02 11:00:00|8170.01|8170.01|8173.98|8173.98|8174.52|8174.52|8170.01|8170.01|0
1630580700000|2021-09-02 11:05:00|8174.39|8174.39|8171.51|8171.51|8177.4|8177.4|8170.14|8170.14|0
1630581000000|2021-09-02 11:10:00|8172.33|8172.33|8174.67|8174.67|8175.77|8175.77|8171.92|8171.92|0
1630581300000|2021-09-02 11:15:00|8174.26|8174.26|8177.33|8177.33|8177.33|8177.33|8173.23|8173.23|0
1630581600000|2021-09-02 11:20:00|8178.7|8178.7|8180.25|8180.25|8180.53|8180.53|8174.77|8174.77|0
1630581900000|2021-09-02 11:25:00|8179.63|8179.63|8182.1|8182.1|8182.1|8182.1|8179.63|8179.63|0
1630582200000|2021-09-02 11:30:00|8182.51|8182.51|8184.78|8184.78|8186.15|8186.15|8181.64|8181.64|0
1630582500000|2021-09-02 11:35:00|8184.16|8184.16|8183.39|8183.39|8185.17|8185.17|8180.26|8180.26|0
1630582800000|2021-09-02 11:40:00|8182.02|8182.02|8178.8|8178.8|8182.02|8182.02|8178.8|8178.8|0
1630583100000|2021-09-02 11:45:00|8180.17|8180.17|8179.95|8179.95|8184.68|8184.68|8179.95|8179.95|0
1630583400000|2021-09-02 11:50:00|8179.54|8179.54|8187.17|8187.17|8187.92|8187.92|8179.54|8179.54|0
1630583700000|2021-09-02 11:55:00|8188.54|8188.54|8185.88|8185.88|8190.31|8190.31|8185.88|8185.88|0
1630584000000|2021-09-02 12:00:00|8186.29|8186.29|8194.78|8194.78|8194.78|8194.78|8186.29|8186.29|0
1630584300000|2021-09-02 12:05:00|8194.91|8194.91|8196.54|8196.54|8197.31|8197.31|8194.91|8194.91|0
1630584600000|2021-09-02 12:10:00|8196.68|8196.68|8194.15|8194.15|8196.89|8196.89|8192.03|8192.03|0
1630584900000|2021-09-02 12:15:00|8194.56|8194.56|8194.09|8194.09|8194.61|8194.61|8191.95|8191.95|0
1630585200000|2021-09-02 12:20:00|8193.83|8193.83|8195.27|8195.27|8195.4|8195.4|8193.41|8193.41|0
1630585500000|2021-09-02 12:25:00|8195.89|8195.89|8197.17|8197.17|8199.57|8199.57|8195.54|8195.54|0
1630585800000|2021-09-02 12:30:00|8196.9|8196.9|8204.41|8204.41|8204.49|8204.49|8196.9|8196.9|0
1630586100000|2021-09-02 12:35:00|8205.78|8205.78|8217.82|8217.82|8217.82|8217.82|8205.78|8205.78|0
1630586400000|2021-09-02 12:40:00|8218.45|8218.45|8227.8|8227.8|8227.8|8227.8|8218.45|8218.45|0
1630586700000|2021-09-02 12:45:00|8226.43|8226.43|8236.86|8236.86|8240.83|8240.83|8226.43|8226.43|0
1630587000000|2021-09-02 12:50:00|8234.13|8234.13|8233.11|8233.11|8234.13|8234.13|8230.51|8230.51|0
1630587300000|2021-09-02 12:55:00|8231.74|8231.74|8234.24|8234.24|8238.42|8238.42|8229.72|8229.72|0
1630587600000|2021-09-02 13:00:00|8233.62|8233.62|8222.47|8222.47|8234.24|8234.24|8218.91|8218.91|0
1630587900000|2021-09-02 13:05:00|8221.1|8221.1|8220.82|8220.82|8222.88|8222.88|8215.62|8215.62|0
1630588200000|2021-09-02 13:10:00|8221.23|8221.23|8222.85|8222.85|8222.85|8222.85|8218.22|8218.22|0
1630588500000|2021-09-02 13:15:00|8224.22|8224.22|8228.46|8228.46|8232.42|8232.42|8223.81|8223.81|0
1630588800000|2021-09-02 13:20:00|8228.87|8228.87|8235.37|8235.37|8236.73|8236.73|8228.87|8228.87|0
1630589100000|2021-09-02 13:25:00|8235.78|8235.78|8243.29|8243.29|8243.57|8243.57|8235.37|8235.37|0
1630589400000|2021-09-02 13:30:00|8241.92|8241.92|8252.58|8252.58|8252.58|8252.58|8234.8|8234.8|0
1630589700000|2021-09-02 13:35:00|8252.17|8252.17|8241.53|8241.53|8252.17|8252.17|8234.63|8234.63|0
1630590000000|2021-09-02 13:40:00|8242.35|8242.35|8249.85|8249.85|8252.25|8252.25|8242.35|8242.35|0
1630590300000|2021-09-02 13:45:00|8251.21|8251.21|8256.03|8256.03|8262.65|8262.65|8251.21|8251.21|0
1630590600000|2021-09-02 13:50:00|8256.44|8256.44|8253.86|8253.86|8257.35|8257.35|8250.51|8250.51|0
1630590900000|2021-09-02 13:55:00|8254.27|8254.27|8249.01|8249.01|8254.68|8254.68|8246.27|8246.27|0
1630591200000|2021-09-02 14:00:00|8249.63|8249.63|8238.56|8238.56|8253.77|8253.77|8237.6|8237.6|0
1630591500000|2021-09-02 14:05:00|8238.97|8238.97|8232.5|8232.5|8242.33|8242.33|8226.85|8226.85|0
1630591800000|2021-09-02 14:10:00|8233.87|8233.87|8231.81|8231.81|8233.87|8233.87|8224.16|8224.16|0
1630592100000|2021-09-02 14:15:00|8234.55|8234.55|8239.6|8239.6|8241.72|8241.72|8233.31|8233.31|0
1630592400000|2021-09-02 14:20:00|8238.23|8238.23|8244.49|8244.49|8244.49|8244.49|8233.76|8233.76|0
1630592700000|2021-09-02 14:25:00|8245.86|8245.86|8249.43|8249.43|8252.17|8252.17|8243.95|8243.95|0
1630593000000|2021-09-02 14:30:00|8252.17|8252.17|8256.12|8256.12|8260.17|8260.17|8250.74|8250.74|0
1630593300000|2021-09-02 14:35:00|8257.49|8257.49|8265.72|8265.72|8265.72|8265.72|8253.38|8253.38|0
1630593600000|2021-09-02 14:40:00|8265.31|8265.31|8269.69|8269.69|8269.69|8269.69|8261.2|8261.2|0
1630593900000|2021-09-02 14:45:00|8271.06|8271.06|8269.99|8269.99|8271.06|8271.06|8264.42|8264.42|0
1630594200000|2021-09-02 14:50:00|8270.4|8270.4|8272.52|8272.52|8276.63|8276.63|8270.27|8270.27|0
1630594500000|2021-09-02 14:55:00|8273.89|8273.89|8275.87|8275.87|8276.14|8276.14|8271.9|8271.9|0
1630594800000|2021-09-02 15:00:00|8276.55|8276.55|8287.53|8287.53|8287.63|8287.63|8276.42|8276.42|0
1630595100000|2021-09-02 15:05:00|8288.15|8288.15|8290.91|8290.91|8294.47|8294.47|8287.12|8287.12|0
1630595400000|2021-09-02 15:10:00|8290.29|8290.29|8293.1|8293.1|8293.61|8293.61|8288.43|8288.43|0
1630595700000|2021-09-02 15:15:00|8291.73|8291.73|8293.69|8293.69|8293.69|8293.69|8289.67|8289.67|0
1630596000000|2021-09-02 15:20:00|8292.32|8292.32|8291.45|8291.45|8293.61|8293.61|8289.12|8289.12|0
1630596300000|2021-09-02 15:25:00|8291.58|8291.58|8295.13|8295.13|8296.21|8296.21|8282.83|8282.83|0
1630653300000|2021-09-03 07:15:00|8254.12|8254.12|8270.86|8270.86|8271.54|8271.54|8252.88|8252.88|0
1630653600000|2021-09-03 07:20:00|8268.13|8268.13|8276.89|8276.89|8277.03|8277.03|8265.73|8265.73|0
1630653900000|2021-09-03 07:25:00|8278.26|8278.26|8294.73|8294.73|8296.51|8296.51|8275.77|8275.77|0
1630654200000|2021-09-03 07:30:00|8294.86|8294.86|8301.47|8301.47|8311.12|8311.12|8294.73|8294.73|0
1630654500000|2021-09-03 07:35:00|8301.88|8301.88|8307.05|8307.05|8308.32|8308.32|8300.51|8300.51|0
1630654800000|2021-09-03 07:40:00|8306.92|8306.92|8303.48|8303.48|8309.9|8309.9|8303.48|8303.48|0
1630655100000|2021-09-03 07:45:00|8302.86|8302.86|8301.07|8301.07|8304.21|8304.21|8300.12|8300.12|0
1630655400000|2021-09-03 07:50:00|8301.48|8301.48|8310.41|8310.41|8310.54|8310.54|8296.37|8296.37|0
1630655700000|2021-09-03 07:55:00|8311.03|8311.03|8308.13|8308.13|8315.81|8315.81|8306.69|8306.69|0
1630656000000|2021-09-03 08:00:00|8307.51|8307.51|8304.01|8304.01|8307.51|8307.51|8296.9|8296.9|0
1630656300000|2021-09-03 08:05:00|8302.64|8302.64|8297.57|8297.57|8312.08|8312.08|8296.95|8296.95|0
1630656600000|2021-09-03 08:10:00|8296.2|8296.2|8295.72|8295.72|8302.01|8302.01|8291.74|8291.74|0
1630656900000|2021-09-03 08:15:00|8296.13|8296.13|8287.84|8287.84|8296.13|8296.13|8286.48|8286.48|0
1630657200000|2021-09-03 08:20:00|8287.98|8287.98|8287.79|8287.79|8289.63|8289.63|8287.57|8287.57|0
1630657500000|2021-09-03 08:25:00|8287.92|8287.92|8284.15|8284.15|8287.92|8287.92|8281.83|8281.83|0
1630657800000|2021-09-03 08:30:00|8284.77|8284.77|8287.16|8287.16|8287.16|8287.16|8281.4|8281.4|0
1630658100000|2021-09-03 08:35:00|8287.57|8287.57|8293.17|8293.17|8293.18|8293.18|8287.57|8287.57|0
1630658400000|2021-09-03 08:40:00|8291.8|8291.8|8290.42|8290.42|8292.42|8292.42|8284.89|8284.89|0
1630658700000|2021-09-03 08:45:00|8290.55|8290.55|8286.85|8286.85|8290.55|8290.55|8286.1|8286.1|0
1630659000000|2021-09-03 08:50:00|8289.59|8289.59|8289.51|8289.51|8291.78|8291.78|8286.57|8286.57|0
1630659300000|2021-09-03 08:55:00|8289.1|8289.1|8291.25|8291.25|8293.56|8293.56|8288.97|8288.97|0
1630659600000|2021-09-03 09:00:00|8290.84|8290.84|8286.4|8286.4|8292|8292|8285.03|8285.03|0
1630659900000|2021-09-03 09:05:00|8287.02|8287.02|8291.86|8291.86|8291.86|8291.86|8286|8286|0
1630660200000|2021-09-03 09:10:00|8291.45|8291.45|8293.88|8293.88|8293.88|8293.88|8290.11|8290.11|0
1630660500000|2021-09-03 09:15:00|8293.26|8293.26|8292.25|8292.25|8293.88|8293.88|8292.25|8292.25|0
1630660800000|2021-09-03 09:20:00|8290.88|8290.88|8295.52|8295.52|8295.52|8295.52|8287.93|8287.93|0
1630661100000|2021-09-03 09:25:00|8295.93|8295.93|8294.06|8294.06|8296.75|8296.75|8293.93|8293.93|0
1630661400000|2021-09-03 09:30:00|8292.69|8292.69|8296.2|8296.2|8297.7|8297.7|8292.69|8292.69|0
1630661700000|2021-09-03 09:35:00|8294.83|8294.83|8299.83|8299.83|8301.49|8301.49|8294.21|8294.21|0
1630662000000|2021-09-03 09:40:00|8298.46|8298.46|8302.7|8302.7|8303.32|8303.32|8298.46|8298.46|0
1630662300000|2021-09-03 09:45:00|8302.29|8302.29|8299.72|8299.72|8302.29|8302.29|8297|8297|0
1630662600000|2021-09-03 09:50:00|8299.85|8299.85|8300.4|8300.4|8301.77|8301.77|8299.85|8299.85|0
1630662900000|2021-09-03 09:55:00|8299.87|8299.87|8298.76|8298.76|8300.62|8300.62|8297.86|8297.86|0
1630663200000|2021-09-03 10:00:00|8298.35|8298.35|8299.93|8299.93|8299.93|8299.93|8297.94|8297.94|0
1630663500000|2021-09-03 10:05:00|8300.04|8300.04|8302.4|8302.4|8303.19|8303.19|8298.67|8298.67|0
1630663800000|2021-09-03 10:10:00|8302.53|8302.53|8304.11|8304.11|8304.11|8304.11|8302.19|8302.19|0
1630664100000|2021-09-03 10:15:00|8304.73|8304.73|8304.24|8304.24|8306.36|8306.36|8302.87|8302.87|0
1630664400000|2021-09-03 10:20:00|8304.37|8304.37|8311.7|8311.7|8311.7|8311.7|8304.37|8304.37|0
1630664700000|2021-09-03 10:25:00|8313.07|8313.07|8304.99|8304.99|8313.07|8313.07|8304.99|8304.99|0
1630665000000|2021-09-03 10:30:00|8306.36|8306.36|8307.8|8307.8|8309.17|8309.17|8306.36|8306.36|0
1630665300000|2021-09-03 10:35:00|8307.39|8307.39|8308.97|8308.97|8311.09|8311.09|8307.39|8307.39|0
1630665600000|2021-09-03 10:40:00|8309.59|8309.59|8304.45|8304.45|8309.59|8309.59|8304.45|8304.45|0
1630665900000|2021-09-03 10:45:00|8303.21|8303.21|8302.04|8302.04|8303.21|8303.21|8301.11|8301.11|0
1630666200000|2021-09-03 10:50:00|8302.45|8302.45|8304.73|8304.73|8306.92|8306.92|8302.45|8302.45|0
1630666500000|2021-09-03 10:55:00|8304.79|8304.79|8305.73|8305.73|8305.73|8305.73|8301.15|8301.15|0
1630666800000|2021-09-03 11:00:00|8305.11|8305.11|8302.22|8302.22|8305.11|8305.11|8300.06|8300.06|0
1630667100000|2021-09-03 11:05:00|8302.63|8302.63|8303.12|8303.12|8305.72|8305.72|8301.96|8301.96|0
1630667400000|2021-09-03 11:10:00|8304.49|8304.49|8302.09|8302.09|8306.27|8306.27|8302.09|8302.09|0
1630667700000|2021-09-03 11:15:00|8303.46|8303.46|8299.21|8299.21|8303.87|8303.87|8298.59|8298.59|0
1630668000000|2021-09-03 11:20:00|8300.58|8300.58|8309.21|8309.21|8309.21|8309.21|8300.58|8300.58|0
1630668300000|2021-09-03 11:25:00|8310.57|8310.57|8311.08|8311.08|8315.6|8315.6|8310.46|8310.46|0
1630668600000|2021-09-03 11:30:00|8310.67|8310.67|8298.56|8298.56|8311.08|8311.08|8298.56|8298.56|0
1630668900000|2021-09-03 11:35:00|8301.3|8301.3|8299.86|8299.86|8301.71|8301.71|8298.5|8298.5|0
1630669200000|2021-09-03 11:40:00|8299.73|8299.73|8301.64|8301.64|8301.64|8301.64|8299.32|8299.32|0
1630669500000|2021-09-03 11:45:00|8303.01|8303.01|8309.31|8309.31|8312.18|8312.18|8303.01|8303.01|0
1630669800000|2021-09-03 11:50:00|8309.44|8309.44|8306.43|8306.43|8309.44|8309.44|8306.43|8306.43|0
1630670100000|2021-09-03 11:55:00|8305.06|8305.06|8304.05|8304.05|8305.47|8305.47|8301.36|8301.36|0
1630670400000|2021-09-03 12:00:00|8303.43|8303.43|8306.41|8306.41|8306.52|8306.52|8300.69|8300.69|0
1630670700000|2021-09-03 12:05:00|8307.03|8307.03|8300.17|8300.17|8307.71|8307.71|8298.93|8298.93|0
1630671000000|2021-09-03 12:10:00|8299.76|8299.76|8299.56|8299.56|8299.76|8299.76|8298.18|8298.18|0
1630671300000|2021-09-03 12:15:00|8300.38|8300.38|8305.3|8305.3|8305.3|8305.3|8299.97|8299.97|0
1630671600000|2021-09-03 12:20:00|8304.89|8304.89|8305.85|8305.85|8307.29|8307.29|8303.52|8303.52|0
1630671900000|2021-09-03 12:25:00|8305.72|8305.72|8307.5|8307.5|8307.63|8307.63|8304.22|8304.22|0
1630672200000|2021-09-03 12:30:00|8306.13|8306.13|8297.65|8297.65|8306.13|8306.13|8274.25|8274.25|0
1630672500000|2021-09-03 12:35:00|8297.52|8297.52|8303.41|8303.41|8306.61|8306.61|8291.67|8291.67|0
1630672800000|2021-09-03 12:40:00|8303.14|8303.14|8296.4|8296.4|8304.91|8304.91|8296.4|8296.4|0
1630673100000|2021-09-03 12:45:00|8296.66|8296.66|8293.3|8293.3|8298.09|8298.09|8291.25|8291.25|0
1630673400000|2021-09-03 12:50:00|8292.68|8292.68|8301.54|8301.54|8303.73|8303.73|8292.68|8292.68|0
1630673700000|2021-09-03 12:55:00|8302.91|8302.91|8310.15|8310.15|8311.52|8311.52|8302.91|8302.91|0
1630674000000|2021-09-03 13:00:00|8310.77|8310.77|8308.36|8308.36|8310.77|8310.77|8305.28|8305.28|0
1630674300000|2021-09-03 13:05:00|8308.22|8308.22|8317.91|8317.91|8317.91|8317.91|8307.98|8307.98|0
1630674600000|2021-09-03 13:10:00|8318.53|8318.53|8313.11|8313.11|8321.12|8321.12|8309|8309|0
1630674900000|2021-09-03 13:15:00|8313.73|8313.73|8295.7|8295.7|8315.17|8315.17|8295.08|8295.08|0
1630675200000|2021-09-03 13:20:00|8295.08|8295.08|8289.09|8289.09|8295.08|8295.08|8274.58|8274.58|0
1630675500000|2021-09-03 13:25:00|8287.72|8287.72|8271.79|8271.79|8288.96|8288.96|8270.55|8270.55|0
1630675800000|2021-09-03 13:30:00|8273.16|8273.16|8282.65|8282.65|8289.31|8289.31|8273.16|8273.16|0
1630676100000|2021-09-03 13:35:00|8282.03|8282.03|8275.04|8275.04|8285.3|8285.3|8273.32|8273.32|0
1630676400000|2021-09-03 13:40:00|8274.22|8274.22|8277.06|8277.06|8288.5|8288.5|8271.04|8271.04|0
1630676700000|2021-09-03 13:45:00|8276.65|8276.65|8299.28|8299.28|8299.98|8299.98|8272.62|8272.62|0
1630677000000|2021-09-03 13:50:00|8298.66|8298.66|8287.09|8287.09|8298.66|8298.66|8281.06|8281.06|0
1630677300000|2021-09-03 13:55:00|8288.46|8288.46|8285.03|8285.03|8288.46|8288.46|8279.2|8279.2|0
1630677600000|2021-09-03 14:00:00|8284.62|8284.62|8291.24|8291.24|8291.24|8291.24|8273.73|8273.73|0
1630677900000|2021-09-03 14:05:00|8291.38|8291.38|8285.52|8285.52|8291.38|8291.38|8280.77|8280.77|0
1630678200000|2021-09-03 14:10:00|8284.15|8284.15|8294.45|8294.45|8294.45|8294.45|8281.7|8281.7|0
1630678500000|2021-09-03 14:15:00|8294.04|8294.04|8301.43|8301.43|8305.25|8305.25|8290.61|8290.61|0
1630678800000|2021-09-03 14:20:00|8300.06|8300.06|8307.55|8307.55|8308.17|8308.17|8298.31|8298.31|0
1630679100000|2021-09-03 14:25:00|8307.96|8307.96|8305.13|8305.13|8308.37|8308.37|8303.22|8303.22|0
1630679400000|2021-09-03 14:30:00|8304.51|8304.51|8301.33|8301.33|8304.51|8304.51|8299.39|8299.39|0
1630679700000|2021-09-03 14:35:00|8300.92|8300.92|8291.38|8291.38|8301.95|8301.95|8291.38|8291.38|0
1630680000000|2021-09-03 14:40:00|8293.16|8293.16|8290.42|8290.42|8294.52|8294.52|8290.29|8290.29|0
1630680300000|2021-09-03 14:45:00|8293.16|8293.16|8284.26|8284.26|8298.43|8298.43|8281.52|8281.52|0
1630680600000|2021-09-03 14:50:00|8282.89|8282.89|8284.8|8284.8|8287.21|8287.21|8280.23|8280.23|0
1630680900000|2021-09-03 14:55:00|8284.18|8284.18|8294.81|8294.81|8296.18|8296.18|8283.36|8283.36|0
1630681200000|2021-09-03 15:00:00|8296.18|8296.18|8299.53|8299.53|8302.53|8302.53|8295.55|8295.55|0
1630681500000|2021-09-03 15:05:00|8300.89|8300.89|8306.36|8306.36|8307.73|8307.73|8298.85|8298.85|0
1630681800000|2021-09-03 15:10:00|8306.49|8306.49|8310.01|8310.01|8310.01|8310.01|8305.07|8305.07|0
1630682100000|2021-09-03 15:15:00|8310.63|8310.63|8296.61|8296.61|8310.63|8310.63|8296.61|8296.61|0
1630682400000|2021-09-03 15:20:00|8296.5|8296.5|8302.09|8302.09|8302.09|8302.09|8293.9|8293.9|0
1630682700000|2021-09-03 15:25:00|8301.47|8301.47|8301.26|8301.26|8308.53|8308.53|8299.22|8299.22|0
1630912500000|2021-09-06 07:15:00|8370.75|8370.75|8364.69|8364.69|8375.31|8375.31|8361.96|8361.96|0
1630912800000|2021-09-06 07:20:00|8365.31|8365.31|8356.25|8356.25|8375.13|8375.13|8356.25|8356.25|0
1630913100000|2021-09-06 07:25:00|8355.84|8355.84|8365.54|8365.54|8365.54|8365.54|8355.68|8355.68|0
1630913400000|2021-09-06 07:30:00|8365.95|8365.95|8367.09|8367.09|8370.39|8370.39|8361.69|8361.69|0
1630913700000|2021-09-06 07:35:00|8365.86|8365.86|8358.82|8358.82|8368.05|8368.05|8358.69|8358.69|0
1630914000000|2021-09-06 07:40:00|8359.09|8359.09|8360.87|8360.87|8362.39|8362.39|8358.96|8358.96|0
1630914300000|2021-09-06 07:45:00|8360.05|8360.05|8360.38|8360.38|8361.47|8361.47|8352.94|8352.94|0
1630914600000|2021-09-06 07:50:00|8360.52|8360.52|8361.15|8361.15|8367.09|8367.09|8357.52|8357.52|0
1630914900000|2021-09-06 07:55:00|8360.53|8360.53|8356.73|8356.73|8362.08|8362.08|8355.44|8355.44|0
1630915200000|2021-09-06 08:00:00|8356.86|8356.86|8363.16|8363.16|8365.56|8365.56|8356.11|8356.11|0
1630915500000|2021-09-06 08:05:00|8362.75|8362.75|8363.86|8363.86|8364.27|8364.27|8360.64|8360.64|0
1630915800000|2021-09-06 08:10:00|8364.48|8364.48|8366.8|8366.8|8369.12|8369.12|8364.07|8364.07|0
1630916100000|2021-09-06 08:15:00|8365.43|8365.43|8363.6|8363.6|8367.86|8367.86|8362.94|8362.94|0
1630916400000|2021-09-06 08:20:00|8363.34|8363.34|8360.31|8360.31|8363.75|8363.75|8356.2|8356.2|0
1630916700000|2021-09-06 08:25:00|8360.93|8360.93|8363.44|8363.44|8363.44|8363.44|8356.31|8356.31|0
1630917000000|2021-09-06 08:30:00|8362.08|8362.08|8363.22|8363.22|8363.22|8363.22|8358.1|8358.1|0
1630917300000|2021-09-06 08:35:00|8363.35|8363.35|8362.21|8362.21|8366.85|8366.85|8361.72|8361.72|0
1630917600000|2021-09-06 08:40:00|8362.08|8362.08|8368.02|8368.02|8369.8|8369.8|8360.9|8360.9|0
1630917900000|2021-09-06 08:45:00|8367.4|8367.4|8373.22|8373.22|8373.33|8373.33|8367.35|8367.35|0
1630918200000|2021-09-06 08:50:00|8373.85|8373.85|8370.91|8370.91|8380.76|8380.76|8368.17|8368.17|0
1630918500000|2021-09-06 08:55:00|8371.32|8371.32|8374.82|8374.82|8376.19|8376.19|8371.32|8371.32|0
1630918800000|2021-09-06 09:00:00|8374.2|8374.2|8378.58|8378.58|8382.07|8382.07|8374.2|8374.2|0
1630919100000|2021-09-06 09:05:00|8378.99|8378.99|8377.27|8377.27|8378.99|8378.99|8372.13|8372.13|0
1630919400000|2021-09-06 09:10:00|8377.14|8377.14|8382.89|8382.89|8382.89|8382.89|8376.52|8376.52|0
1630919700000|2021-09-06 09:15:00|8383.51|8383.51|8387.58|8387.58|8388.33|8388.33|8381.51|8381.51|0
1630920000000|2021-09-06 09:20:00|8387.79|8387.79|8411.73|8411.73|8413.1|8413.1|8386.74|8386.74|0
1630920300000|2021-09-06 09:25:00|8411.11|8411.11|8408.08|8408.08|8411.23|8411.23|8403.99|8403.99|0
1630920600000|2021-09-06 09:30:00|8408.7|8408.7|8409.77|8409.77|8419.7|8419.7|8408.7|8408.7|0
1630920900000|2021-09-06 09:35:00|8410.39|8410.39|8406.24|8406.24|8411.5|8411.5|8405.74|8405.74|0
1630921200000|2021-09-06 09:40:00|8408.02|8408.02|8404.53|8404.53|8408.64|8408.64|8402.34|8402.34|0
1630921500000|2021-09-06 09:45:00|8404.66|8404.66|8415.96|8415.96|8415.96|8415.96|8404.66|8404.66|0
1630921800000|2021-09-06 09:50:00|8416.23|8416.23|8409.39|8409.39|8416.23|8416.23|8409.39|8409.39|0
1630922100000|2021-09-06 09:55:00|8411.58|8411.58|8407.42|8407.42|8414.8|8414.8|8406.18|8406.18|0
1630922400000|2021-09-06 10:00:00|8407.83|8407.83|8413.7|8413.7|8413.7|8413.7|8407.83|8407.83|0
1630922700000|2021-09-06 10:05:00|8415.07|8415.07|8413.01|8413.01|8415.07|8415.07|8407.87|8407.87|0
1630923000000|2021-09-06 10:10:00|8413.42|8413.42|8417.06|8417.06|8419.8|8419.8|8413.42|8413.42|0
1630923300000|2021-09-06 10:15:00|8417.47|8417.47|8415.7|8415.7|8422.85|8422.85|8415.08|8415.08|0
1630923600000|2021-09-06 10:20:00|8416.11|8416.11|8423.48|8423.48|8424.02|8424.02|8416.11|8416.11|0
1630923900000|2021-09-06 10:25:00|8422.86|8422.86|8421.01|8421.01|8422.86|8422.86|8417.26|8417.26|0
1630924200000|2021-09-06 10:30:00|8421.27|8421.27|8416.81|8416.81|8421.41|8421.41|8416.68|8416.68|0
1630924500000|2021-09-06 10:35:00|8417.43|8417.43|8420.45|8420.45|8424.63|8424.63|8417.43|8417.43|0
1630924800000|2021-09-06 10:40:00|8421.82|8421.82|8419.09|8419.09|8423.19|8423.19|8418.74|8418.74|0
1630925100000|2021-09-06 10:45:00|8418.96|8418.96|8414.58|8414.58|8418.96|8418.96|8413.75|8413.75|0
1630925400000|2021-09-06 10:50:00|8415.95|8415.95|8412.58|8412.58|8415.95|8415.95|8412.45|8412.45|0
1630925700000|2021-09-06 10:55:00|8412.99|8412.99|8404.97|8404.97|8412.99|8412.99|8403.19|8403.19|0
1630926000000|2021-09-06 11:00:00|8403.6|8403.6|8399.42|8399.42|8403.73|8403.73|8397.64|8397.64|0
1630926300000|2021-09-06 11:05:00|8399.55|8399.55|8396.89|8396.89|8402.7|8402.7|8396.89|8396.89|0
1630926600000|2021-09-06 11:10:00|8395.52|8395.52|8389.81|8389.81|8395.52|8395.52|8386.92|8386.92|0
1630926900000|2021-09-06 11:15:00|8388.44|8388.44|8378.86|8378.86|8388.85|8388.85|8378.24|8378.24|0
1630927200000|2021-09-06 11:20:00|8378.99|8378.99|8381.55|8381.55|8381.68|8381.68|8378.99|8378.99|0
1630927500000|2021-09-06 11:25:00|8382.17|8382.17|8386.35|8386.35|8387.7|8387.7|8381.83|8381.83|0
1630927800000|2021-09-06 11:30:00|8386.76|8386.76|8389.32|8389.32|8389.32|8389.32|8384.02|8384.02|0
1630928100000|2021-09-06 11:35:00|8388.91|8388.91|8390.41|8390.41|8390.41|8390.41|8387.13|8387.13|0
1630928400000|2021-09-06 11:40:00|8390|8390|8393.71|8393.71|8395.21|8395.21|8390|8390|0
1630928700000|2021-09-06 11:45:00|8393.84|8393.84|8386.79|8386.79|8393.84|8393.84|8385.42|8385.42|0
1630929000000|2021-09-06 11:50:00|8386.66|8386.66|8383.77|8383.77|8386.79|8386.79|8382.4|8382.4|0
1630929300000|2021-09-06 11:55:00|8383.36|8383.36|8380.63|8380.63|8383.98|8383.98|8378.72|8378.72|0
1630929600000|2021-09-06 12:00:00|8379.39|8379.39|8388.03|8388.03|8388.03|8388.03|8379.25|8379.25|0
1630929900000|2021-09-06 12:05:00|8388.3|8388.3|8384.32|8384.32|8389.93|8389.93|8384.32|8384.32|0
1630930200000|2021-09-06 12:10:00|8384.19|8384.19|8382.82|8382.82|8386.25|8386.25|8380.7|8380.7|0
1630930500000|2021-09-06 12:15:00|8384.19|8384.19|8386.53|8386.53|8386.53|8386.53|8381|8381|0
1630930800000|2021-09-06 12:20:00|8386.94|8386.94|8381.28|8381.28|8388.96|8388.96|8378.88|8378.88|0
1630931100000|2021-09-06 12:25:00|8381.55|8381.55|8383.61|8383.61|8383.61|8383.61|8381.41|8381.41|0
1630931400000|2021-09-06 12:30:00|8383.47|8383.47|8382.84|8382.84|8385.52|8385.52|8382.84|8382.84|0
1630931700000|2021-09-06 12:35:00|8381.47|8381.47|8377.31|8377.31|8381.47|8381.47|8377.31|8377.31|0
1630932000000|2021-09-06 12:40:00|8377.18|8377.18|8383.98|8383.98|8383.98|8383.98|8375.06|8375.06|0
1630932300000|2021-09-06 12:45:00|8384.39|8384.39|8384.39|8384.39|8387.13|8387.13|8383.03|8383.03|0
1630932600000|2021-09-06 12:50:00|8384.8|8384.8|8390.08|8390.08|8390.7|8390.7|8384.8|8384.8|0
1630932900000|2021-09-06 12:55:00|8388.71|8388.71|8386.94|8386.94|8388.71|8388.71|8383.24|8383.24|0
1630933200000|2021-09-06 13:00:00|8387.35|8387.35|8382.42|8382.42|8388.72|8388.72|8382.42|8382.42|0
1630933500000|2021-09-06 13:05:00|8381.8|8381.8|8384|8384|8384|8384|8380.38|8380.38|0
1630933800000|2021-09-06 13:10:00|8385.36|8385.36|8379.89|8379.89|8385.36|8385.36|8379.89|8379.89|0
1630934100000|2021-09-06 13:15:00|8380.51|8380.51|8386.8|8386.8|8387.21|8387.21|8380.51|8380.51|0
1630934400000|2021-09-06 13:20:00|8389.54|8389.54|8395.47|8395.47|8395.47|8395.47|8386.8|8386.8|0
1630934700000|2021-09-06 13:25:00|8396.84|8396.84|8397.93|8397.93|8401.62|8401.62|8396.84|8396.84|0
1630935000000|2021-09-06 13:30:00|8399.16|8399.16|8399.5|8399.5|8403.94|8403.94|8397.85|8397.85|0
1630935300000|2021-09-06 13:35:00|8398.14|8398.14|8393|8393|8398.14|8398.14|8389.72|8389.72|0
1630935600000|2021-09-06 13:40:00|8393.62|8393.62|8388.3|8388.3|8393.62|8393.62|8384.89|8384.89|0
1630935900000|2021-09-06 13:45:00|8388.92|8388.92|8392.07|8392.07|8392.07|8392.07|8388.92|8388.92|0
1630936200000|2021-09-06 13:50:00|8392.48|8392.48|8392.03|8392.03|8394.07|8394.07|8388.13|8388.13|0
1630936500000|2021-09-06 13:55:00|8391.62|8391.62|8389.74|8389.74|8394.46|8394.46|8388.11|8388.11|0
1630936800000|2021-09-06 14:00:00|8390.15|8390.15|8391.93|8391.93|8393.92|8393.92|8389.2|8389.2|0
1630937100000|2021-09-06 14:05:00|8390.56|8390.56|8384|8384|8390.56|8390.56|8380.16|8380.16|0
1630937400000|2021-09-06 14:10:00|8385.37|8385.37|8390.23|8390.23|8390.36|8390.36|8384.55|8384.55|0
1630937700000|2021-09-06 14:15:00|8389.82|8389.82|8391.57|8391.57|8394.72|8394.72|8388.15|8388.15|0
1630938000000|2021-09-06 14:20:00|8391.98|8391.98|8387.13|8387.13|8393.97|8393.97|8387.13|8387.13|0
1630938300000|2021-09-06 14:25:00|8388.5|8388.5|8386.56|8386.56|8393.43|8393.43|8386.3|8386.3|0
1630938600000|2021-09-06 14:30:00|8386.43|8386.43|8385.42|8385.42|8389.32|8389.32|8385.42|8385.42|0
1630938900000|2021-09-06 14:35:00|8382.68|8382.68|8385.67|8385.67|8388.27|8388.27|8381.31|8381.31|0
1630939200000|2021-09-06 14:40:00|8385.8|8385.8|8387.04|8387.04|8389.78|8389.78|8385.8|8385.8|0
1630939500000|2021-09-06 14:45:00|8387.45|8387.45|8385.84|8385.84|8387.45|8387.45|8383.12|8383.12|0
1630939800000|2021-09-06 14:50:00|8385.71|8385.71|8382.26|8382.26|8385.84|8385.84|8379.73|8379.73|0
1630940100000|2021-09-06 14:55:00|8380.89|8380.89|8379.23|8379.23|8382.8|8382.8|8378.15|8378.15|0
1630940400000|2021-09-06 15:00:00|8379.29|8379.29|8373.76|8373.76|8379.34|8379.34|8372.39|8372.39|0
1630940700000|2021-09-06 15:05:00|8375.13|8375.13|8373|8373|8378.67|8378.67|8373|8373|0
1630941000000|2021-09-06 15:10:00|8372.87|8372.87|8367.52|8367.52|8372.87|8372.87|8366.23|8366.23|0
1630941300000|2021-09-06 15:15:00|8367.47|8367.47|8374.18|8374.18|8374.31|8374.31|8367.47|8367.47|0
1630941600000|2021-09-06 15:20:00|8373.77|8373.77|8371.78|8371.78|8375.14|8375.14|8371.16|8371.16|0
1630941900000|2021-09-06 15:25:00|8371.16|8371.16|8360.81|8360.81|8371.29|8371.29|8358.08|8358.08|0
1630998900000|2021-09-07 07:15:00|8367.69|8367.69|8372.73|8372.73|8372.73|8372.73|8367.69|8367.69|0
1630999200000|2021-09-07 07:20:00|8371.91|8371.91|8367.04|8367.04|8371.98|8371.98|8367.04|8367.04|0
1630999500000|2021-09-07 07:25:00|8367.92|8367.92|8373.22|8373.22|8374.04|8374.04|8367.86|8367.86|0
1630999800000|2021-09-07 07:30:00|8372.84|8372.84|8370.92|8370.92|8377.96|8377.96|8370.92|8370.92|0
1631000100000|2021-09-07 07:35:00|8371.33|8371.33|8361.89|8361.89|8371.88|8371.88|8361.89|8361.89|0
1631000400000|2021-09-07 07:40:00|8368.81|8368.81|8360.7|8360.7|8368.94|8368.94|8360.29|8360.29|0
1631000700000|2021-09-07 07:45:00|8360.08|8360.08|8365.19|8365.19|8368.05|8368.05|8359.69|8359.69|0
1631001000000|2021-09-07 07:50:00|8364.78|8364.78|8367.46|8367.46|8367.64|8367.64|8361.69|8361.69|0
1631001300000|2021-09-07 07:55:00|8366.09|8366.09|8362.79|8362.79|8368.08|8368.08|8360.62|8360.62|0
1631001600000|2021-09-07 08:00:00|8362.53|8362.53|8359.47|8359.47|8362.53|8362.53|8356.86|8356.86|0
1631001900000|2021-09-07 08:05:00|8359.88|8359.88|8349.37|8349.37|8359.88|8359.88|8345.8|8345.8|0
1631002200000|2021-09-07 08:10:00|8348.96|8348.96|8364.86|8364.86|8364.86|8364.86|8346.56|8346.56|0
1631002500000|2021-09-07 08:15:00|8362.12|8362.12|8370.1|8370.1|8370.1|8370.1|8360.74|8360.74|0
1631002800000|2021-09-07 08:20:00|8368.74|8368.74|8356.99|8356.99|8369.69|8369.69|8355.62|8355.62|0
1631003100000|2021-09-07 08:25:00|8359.73|8359.73|8366.53|8366.53|8366.53|8366.53|8359.73|8359.73|0
1631003400000|2021-09-07 08:30:00|8366.12|8366.12|8371.67|8371.67|8372.49|8372.49|8364.21|8364.21|0
1631003700000|2021-09-07 08:35:00|8371.05|8371.05|8371.39|8371.39|8371.8|8371.8|8368.37|8368.37|0
1631004000000|2021-09-07 08:40:00|8370.98|8370.98|8368.53|8368.53|8370.98|8370.98|8368.12|8368.12|0
1631004300000|2021-09-07 08:45:00|8368.94|8368.94|8366.04|8366.04|8371.06|8371.06|8364.67|8364.67|0
1631004600000|2021-09-07 08:50:00|8366.3|8366.3|8360.83|8360.83|8366.3|8366.3|8359.05|8359.05|0
1631004900000|2021-09-07 08:55:00|8361.65|8361.65|8366.02|8366.02|8367.75|8367.75|8361.24|8361.24|0
1631005200000|2021-09-07 09:00:00|8365.61|8365.61|8371.93|8371.93|8371.93|8371.93|8362.95|8362.95|0
1631005500000|2021-09-07 09:05:00|8372.07|8372.07|8365.64|8365.64|8373.43|8373.43|8363.65|8363.65|0
1631005800000|2021-09-07 09:10:00|8365.77|8365.77|8361.63|8361.63|8366.04|8366.04|8356.18|8356.18|0
1631006100000|2021-09-07 09:15:00|8361.76|8361.76|8364.74|8364.74|8365.48|8365.48|8361.58|8361.58|0
1631006400000|2021-09-07 09:20:00|8364.95|8364.95|8359.47|8359.47|8366.9|8366.9|8359.47|8359.47|0
1631006700000|2021-09-07 09:25:00|8358.1|8358.1|8363.46|8363.46|8363.46|8363.46|8357.56|8357.56|0
1631007000000|2021-09-07 09:30:00|8362.84|8362.84|8354.37|8354.37|8362.84|8362.84|8354.37|8354.37|0
1631007300000|2021-09-07 09:35:00|8354.51|8354.51|8351.5|8351.5|8355.46|8355.46|8349.52|8349.52|0
1631007600000|2021-09-07 09:40:00|8351.45|8351.45|8360.2|8360.2|8361.02|8361.02|8351.45|8351.45|0
1631007900000|2021-09-07 09:45:00|8361.57|8361.57|8365.45|8365.45|8367.3|8367.3|8361.57|8361.57|0
1631008200000|2021-09-07 09:50:00|8364.08|8364.08|8362.66|8362.66|8364.08|8364.08|8358.97|8358.97|0
1631008500000|2021-09-07 09:55:00|8362.25|8362.25|8363.29|8363.29|8364.66|8364.66|8360.4|8360.4|0
1631008800000|2021-09-07 10:00:00|8363.7|8363.7|8364.55|8364.55|8366.05|8366.05|8360.11|8360.11|0
1631009100000|2021-09-07 10:05:00|8364.42|8364.42|8367.07|8367.07|8372.2|8372.2|8364.21|8364.21|0
1631009400000|2021-09-07 10:10:00|8366.45|8366.45|8360.76|8360.76|8366.45|8366.45|8360.76|8360.76|0
1631009700000|2021-09-07 10:15:00|8359.52|8359.52|8364.87|8364.87|8364.87|8364.87|8356.79|8356.79|0
1631010000000|2021-09-07 10:20:00|8365.49|8365.49|8364.89|8364.89|8367.89|8367.89|8364.89|8364.89|0
1631010300000|2021-09-07 10:25:00|8365.02|8365.02|8359.38|8359.38|8366.12|8366.12|8359.38|8359.38|0
1631010600000|2021-09-07 10:30:00|8358.01|8358.01|8352.2|8352.2|8361.23|8361.23|8352.2|8352.2|0
1631010900000|2021-09-07 10:35:00|8352.61|8352.61|8361.39|8361.39|8361.39|8361.39|8345.72|8345.72|0
1631011200000|2021-09-07 10:40:00|8361.52|8361.52|8360.25|8360.25|8361.86|8361.86|8357.08|8357.08|0
1631011500000|2021-09-07 10:45:00|8360.51|8360.51|8358.1|8358.1|8362.99|8362.99|8358.1|8358.1|0
1631011800000|2021-09-07 10:50:00|8358.51|8358.51|8360.27|8360.27|8360.27|8360.27|8353.37|8353.37|0
1631012100000|2021-09-07 10:55:00|8360.89|8360.89|8361.3|8361.3|8362.59|8362.59|8356.78|8356.78|0
1631012400000|2021-09-07 11:00:00|8363.08|8363.08|8363.42|8363.42|8365.87|8365.87|8362.46|8362.46|0
1631012700000|2021-09-07 11:05:00|8362.05|8362.05|8367.46|8367.46|8368.22|8368.22|8362.05|8362.05|0
1631013000000|2021-09-07 11:10:00|8367.87|8367.87|8364.6|8364.6|8367.93|8367.93|8363.98|8363.98|0
1631013300000|2021-09-07 11:15:00|8363.98|8363.98|8368.06|8368.06|8368.06|8368.06|8361.58|8361.58|0
1631013600000|2021-09-07 11:20:00|8368.47|8368.47|8370.59|8370.59|8371.2|8371.2|8368.47|8368.47|0
1631013900000|2021-09-07 11:25:00|8369.35|8369.35|8368.43|8368.43|8369.93|8369.93|8367.98|8367.98|0
1631014200000|2021-09-07 11:30:00|8368.02|8368.02|8366.87|8366.87|8368.02|8368.02|8363.32|8363.32|0
1631014500000|2021-09-07 11:35:00|8366.61|8366.61|8360.14|8360.14|8366.61|8366.61|8360.14|8360.14|0
1631014800000|2021-09-07 11:40:00|8359.88|8359.88|8367.7|8367.7|8367.7|8367.7|8358.38|8358.38|0
1631015100000|2021-09-07 11:45:00|8367.29|8367.29|8368.31|8368.31|8372.41|8372.41|8367.29|8367.29|0
1631015400000|2021-09-07 11:50:00|8368.15|8368.15|8366.59|8366.59|8368.56|8368.56|8364.81|8364.81|0
1631015700000|2021-09-07 11:55:00|8366.33|8366.33|8367.58|8367.58|8370.4|8370.4|8366.33|8366.33|0
1631016000000|2021-09-07 12:00:00|8367.17|8367.17|8359.99|8359.99|8367.17|8367.17|8359.13|8359.13|0
1631016300000|2021-09-07 12:05:00|8360.61|8360.61|8358.75|8358.75|8361.43|8361.43|8355.39|8355.39|0
1631016600000|2021-09-07 12:10:00|8358.61|8358.61|8357.45|8357.45|8359.98|8359.98|8357.45|8357.45|0
1631016900000|2021-09-07 12:15:00|8356.21|8356.21|8352.43|8352.43|8356.21|8356.21|8352.43|8352.43|0
1631017200000|2021-09-07 12:20:00|8351.81|8351.81|8358.26|8358.26|8358.26|8358.26|8350.03|8350.03|0
1631017500000|2021-09-07 12:25:00|8358.88|8358.88|8365.3|8365.3|8366.13|8366.13|8358.88|8358.88|0
1631017800000|2021-09-07 12:30:00|8363.93|8363.93|8366.28|8366.28|8366.28|8366.28|8361.94|8361.94|0
1631018100000|2021-09-07 12:35:00|8365.87|8365.87|8368.81|8368.81|8368.81|8368.81|8365.4|8365.4|0
1631018400000|2021-09-07 12:40:00|8368.4|8368.4|8364.65|8364.65|8368.4|8368.4|8362.31|8362.31|0
1631018700000|2021-09-07 12:45:00|8364.79|8364.79|8359.18|8359.18|8366.56|8366.56|8359.12|8359.12|0
1631019000000|2021-09-07 12:50:00|8359.23|8359.23|8356.71|8356.71|8359.34|8359.34|8354.19|8354.19|0
1631019300000|2021-09-07 12:55:00|8356.3|8356.3|8358.38|8358.38|8361.12|8361.12|8355.89|8355.89|0
1631019600000|2021-09-07 13:00:00|8358.51|8358.51|8350.67|8350.67|8358.64|8358.64|8350.67|8350.67|0
1631019900000|2021-09-07 13:05:00|8350.05|8350.05|8356.65|8356.65|8356.65|8356.65|8347.28|8347.28|0
1631020200000|2021-09-07 13:10:00|8357.06|8357.06|8356.49|8356.49|8358.57|8358.57|8356.49|8356.49|0
1631020500000|2021-09-07 13:15:00|8355.87|8355.87|8356.28|8356.28|8356.49|8356.49|8354.09|8354.09|0
1631020800000|2021-09-07 13:20:00|8354.91|8354.91|8346.88|8346.88|8354.91|8354.91|8345.51|8345.51|0
1631021100000|2021-09-07 13:25:00|8346.26|8346.26|8344.49|8344.49|8347.63|8347.63|8343.17|8343.17|0
1631021400000|2021-09-07 13:30:00|8344.55|8344.55|8341.13|8341.13|8353.79|8353.79|8337.36|8337.36|0
1631021700000|2021-09-07 13:35:00|8340.51|8340.51|8346.37|8346.37|8352.18|8352.18|8335.66|8335.66|0
1631022000000|2021-09-07 13:40:00|8345.01|8345.01|8345.96|8345.96|8345.96|8345.96|8338.14|8338.14|0
1631022300000|2021-09-07 13:45:00|8345.55|8345.55|8353.34|8353.34|8353.56|8353.56|8343.02|8343.02|0
1631022600000|2021-09-07 13:50:00|8352.8|8352.8|8349.57|8349.57|8356.13|8356.13|8349.57|8349.57|0
1631022900000|2021-09-07 13:55:00|8348.95|8348.95|8348.81|8348.81|8353.57|8353.57|8341.54|8341.54|0
1631023200000|2021-09-07 14:00:00|8348.92|8348.92|8348.06|8348.06|8349.2|8349.2|8343.29|8343.29|0
1631023500000|2021-09-07 14:05:00|8347.65|8347.65|8337.76|8337.76|8347.65|8347.65|8337.6|8337.6|0
1631023800000|2021-09-07 14:10:00|8337.35|8337.35|8339.25|8339.25|8339.25|8339.25|8334.61|8334.61|0
1631024100000|2021-09-07 14:15:00|8339.87|8339.87|8331.57|8331.57|8342.06|8342.06|8331.57|8331.57|0
1631024400000|2021-09-07 14:20:00|8330.95|8330.95|8326.79|8326.79|8333.14|8333.14|8322.06|8322.06|0
1631024700000|2021-09-07 14:25:00|8326.38|8326.38|8329.66|8329.66|8335.88|8335.88|8324.8|8324.8|0
1631025000000|2021-09-07 14:30:00|8331.03|8331.03|8318.85|8318.85|8331.03|8331.03|8318.85|8318.85|0
1631025300000|2021-09-07 14:35:00|8318.44|8318.44|8304.23|8304.23|8320.12|8320.12|8304.23|8304.23|0
1631025600000|2021-09-07 14:40:00|8304.85|8304.85|8313.39|8313.39|8313.54|8313.54|8297.97|8297.97|0
1631025900000|2021-09-07 14:45:00|8313.34|8313.34|8309.53|8309.53|8313.75|8313.75|8305.74|8305.74|0
1631026200000|2021-09-07 14:50:00|8309.12|8309.12|8315.44|8315.44|8320.23|8320.23|8308.25|8308.25|0
1631026500000|2021-09-07 14:55:00|8316.06|8316.06|8325.91|8325.91|8327.82|8327.82|8316.06|8316.06|0
1631026800000|2021-09-07 15:00:00|8324.54|8324.54|8327.18|8327.18|8328.35|8328.35|8324.54|8324.54|0
1631027100000|2021-09-07 15:05:00|8328.55|8328.55|8321.47|8321.47|8328.82|8328.82|8321.47|8321.47|0
1631027400000|2021-09-07 15:10:00|8320.85|8320.85|8316.25|8316.25|8320.85|8320.85|8314.61|8314.61|0
1631027700000|2021-09-07 15:15:00|8316.38|8316.38|8317.02|8317.02|8317.38|8317.38|8311.46|8311.46|0
1631028000000|2021-09-07 15:20:00|8317.07|8317.07|8316.82|8316.82|8318.58|8318.58|8314.68|8314.68|0
1631028300000|2021-09-07 15:25:00|8317.44|8317.44|8321.02|8321.02|8321.34|8321.34|8312.77|8312.77|0
1631085300000|2021-09-08 07:15:00|8250.66|8250.66|8252.65|8252.65|8256.17|8256.17|8245.69|8245.69|0
1631085600000|2021-09-08 07:20:00|8252.91|8252.91|8260.22|8260.22|8260.35|8260.35|8238.05|8238.05|0
1631085900000|2021-09-08 07:25:00|8260.09|8260.09|8259.65|8259.65|8271.21|8271.21|8250.97|8250.97|0
1631086200000|2021-09-08 07:30:00|8259.24|8259.24|8259.52|8259.52|8261.1|8261.1|8252.52|8252.52|0
1631086500000|2021-09-08 07:35:00|8259.93|8259.93|8254.04|8254.04|8262.52|8262.52|8246.1|8246.1|0
1631086800000|2021-09-08 07:40:00|8252.67|8252.67|8254.04|8254.04|8254.04|8254.04|8243.79|8243.79|0
1631087100000|2021-09-08 07:45:00|8252.67|8252.67|8237.43|8237.43|8253.91|8253.91|8233.06|8233.06|0
1631087400000|2021-09-08 07:50:00|8237.56|8237.56|8241.08|8241.08|8242.02|8242.02|8229.63|8229.63|0
1631087700000|2021-09-08 07:55:00|8241.21|8241.21|8225.74|8225.74|8241.21|8241.21|8223.19|8223.19|0
1631088000000|2021-09-08 08:00:00|8226.36|8226.36|8232.96|8232.96|8233.58|8233.58|8211.62|8211.62|0
1631088300000|2021-09-08 08:05:00|8232.55|8232.55|8214.3|8214.3|8232.55|8232.55|8211.7|8211.7|0
1631088600000|2021-09-08 08:10:00|8212.93|8212.93|8192.4|8192.4|8212.93|8212.93|8191.17|8191.17|0
1631088900000|2021-09-08 08:15:00|8192.3|8192.3|8183.06|8183.06|8195.01|8195.01|8182.34|8182.34|0
1631089200000|2021-09-08 08:20:00|8183.01|8183.01|8183.86|8183.86|8186.39|8186.39|8176.09|8176.09|0
1631089500000|2021-09-08 08:25:00|8181.59|8181.59|8183.85|8183.85|8186.27|8186.27|8175.31|8175.31|0
1631089800000|2021-09-08 08:30:00|8183.23|8183.23|8173.58|8173.58|8183.23|8183.23|8171|8171|0
1631090100000|2021-09-08 08:35:00|8173.17|8173.17|8192.92|8192.92|8193.75|8193.75|8170.15|8170.15|0
1631090400000|2021-09-08 08:40:00|8194.17|8194.17|8201.7|8201.7|8201.7|8201.7|8181.24|8181.24|0
1631090700000|2021-09-08 08:45:00|8201.83|8201.83|8195.28|8195.28|8203.45|8203.45|8193.76|8193.76|0
1631091000000|2021-09-08 08:50:00|8195.23|8195.23|8189.62|8189.62|8197.09|8197.09|8184.23|8184.23|0
1631091300000|2021-09-08 08:55:00|8190.01|8190.01|8187.86|8187.86|8194.26|8194.26|8185.82|8185.82|0
1631091600000|2021-09-08 09:00:00|8188.48|8188.48|8193.52|8193.52|8193.52|8193.52|8183.75|8183.75|0
1631091900000|2021-09-08 09:05:00|8194.14|8194.14|8200.35|8200.35|8200.35|8200.35|8192.77|8192.77|0
1631092200000|2021-09-08 09:10:00|8199.94|8199.94|8199.83|8199.83|8199.94|8199.94|8194.26|8194.26|0
1631092500000|2021-09-08 09:15:00|8198.46|8198.46|8189.49|8189.49|8198.46|8198.46|8189.49|8189.49|0
1631092800000|2021-09-08 09:20:00|8189.08|8189.08|8188.68|8188.68|8194.57|8194.57|8186.34|8186.34|0
1631093100000|2021-09-08 09:25:00|8190.05|8190.05|8200.22|8200.22|8202.41|8202.41|8190.05|8190.05|0
1631093400000|2021-09-08 09:30:00|8201.59|8201.59|8209.7|8209.7|8216.39|8216.39|8201.59|8201.59|0
1631093700000|2021-09-08 09:35:00|8211.48|8211.48|8209.09|8209.09|8215.58|8215.58|8207.88|8207.88|0
1631094000000|2021-09-08 09:40:00|8207.72|8207.72|8223.42|8223.42|8223.42|8223.42|8207.72|8207.72|0
1631094300000|2021-09-08 09:45:00|8223.47|8223.47|8219.52|8219.52|8225.28|8225.28|8215.02|8215.02|0
1631094600000|2021-09-08 09:50:00|8221.71|8221.71|8231.05|8231.05|8233.23|8233.23|8221.71|8221.71|0
1631094900000|2021-09-08 09:55:00|8232.41|8232.41|8237.58|8237.58|8238.89|8238.89|8230.33|8230.33|0
1631095200000|2021-09-08 10:00:00|8237.99|8237.99|8232.76|8232.76|8238.87|8238.87|8232.37|8232.37|0
1631095500000|2021-09-08 10:05:00|8234.13|8234.13|8238.91|8238.91|8241.1|8241.1|8232.56|8232.56|0
1631095800000|2021-09-08 10:10:00|8238.78|8238.78|8228.68|8228.68|8238.78|8238.78|8228.68|8228.68|0
1631096100000|2021-09-08 10:15:00|8228.63|8228.63|8239.09|8239.09|8241.28|8241.28|8228.63|8228.63|0
1631096400000|2021-09-08 10:20:00|8239.5|8239.5|8246.9|8246.9|8246.9|8246.9|8239.5|8239.5|0
1631096700000|2021-09-08 10:25:00|8247.03|8247.03|8250.44|8250.44|8251.06|8251.06|8246.08|8246.08|0
1631097000000|2021-09-08 10:30:00|8251.06|8251.06|8251.26|8251.26|8255.78|8255.78|8249.48|8249.48|0
1631097300000|2021-09-08 10:35:00|8251.67|8251.67|8256.11|8256.11|8258.72|8258.72|8251.05|8251.05|0
1631097600000|2021-09-08 10:40:00|8256.52|8256.52|8258.44|8258.44|8258.85|8258.85|8255.02|8255.02|0
1631097900000|2021-09-08 10:45:00|8258.17|8258.17|8262.84|8262.84|8264.21|8264.21|8258.17|8258.17|0
1631098200000|2021-09-08 10:50:00|8264.21|8264.21|8269.05|8269.05|8269.05|8269.05|8262.97|8262.97|0
1631098500000|2021-09-08 10:55:00|8267.68|8267.68|8264.18|8264.18|8270.36|8270.36|8264.18|8264.18|0
1631098800000|2021-09-08 11:00:00|8264.05|8264.05|8269.41|8269.41|8273.13|8273.13|8262.81|8262.81|0
1631099100000|2021-09-08 11:05:00|8269|8269|8271.04|8271.04|8272.82|8272.82|8269|8269|0
1631099400000|2021-09-08 11:10:00|8271.66|8271.66|8279.94|8279.94|8279.94|8279.94|8268.98|8268.98|0
1631099700000|2021-09-08 11:15:00|8280.07|8280.07|8282.18|8282.18|8283.34|8283.34|8279.25|8279.25|0
1631100000000|2021-09-08 11:20:00|8282.05|8282.05|8286.03|8286.03|8286.73|8286.73|8282.05|8282.05|0
1631100300000|2021-09-08 11:25:00|8285.77|8285.77|8278.52|8278.52|8285.77|8285.77|8277.9|8277.9|0
1631100600000|2021-09-08 11:30:00|8279.14|8279.14|8280.7|8280.7|8281.53|8281.53|8277.77|8277.77|0
1631100900000|2021-09-08 11:35:00|8281.32|8281.32|8290.18|8290.18|8290.18|8290.18|8281.32|8281.32|0
1631101200000|2021-09-08 11:40:00|8290.8|8290.8|8293.49|8293.49|8293.62|8293.62|8289.23|8289.23|0
1631101500000|2021-09-08 11:45:00|8294.86|8294.86|8293.3|8293.3|8295.68|8295.68|8293.3|8293.3|0
1631101800000|2021-09-08 11:50:00|8291.94|8291.94|8294.68|8294.68|8294.68|8294.68|8290.57|8290.57|0
1631102100000|2021-09-08 11:55:00|8294.81|8294.81|8292.31|8292.31|8294.97|8294.97|8286.76|8286.76|0
1631102400000|2021-09-08 12:00:00|8292.44|8292.44|8292.94|8292.94|8298.09|8298.09|8292.44|8292.44|0
1631102700000|2021-09-08 12:05:00|8292.53|8292.53|8279.69|8279.69|8294.52|8294.52|8279.69|8279.69|0
1631103000000|2021-09-08 12:10:00|8278.32|8278.32|8272.94|8272.94|8281.26|8281.26|8272.94|8272.94|0
1631103300000|2021-09-08 12:15:00|8273.35|8273.35|8256.73|8256.73|8273.35|8273.35|8256.73|8256.73|0
1631103600000|2021-09-08 12:20:00|8256.59|8256.59|8250.85|8250.85|8258.11|8258.11|8250.85|8250.85|0
1631103900000|2021-09-08 12:25:00|8250.98|8250.98|8253.62|8253.62|8254.86|8254.86|8249.96|8249.96|0
1631104200000|2021-09-08 12:30:00|8253|8253|8242.68|8242.68|8253.41|8253.41|8242.68|8242.68|0
1631104500000|2021-09-08 12:35:00|8242.27|8242.27|8247.55|8247.55|8247.55|8247.55|8240.9|8240.9|0
1631104800000|2021-09-08 12:40:00|8247.14|8247.14|8254.78|8254.78|8254.78|8254.78|8244.53|8244.53|0
1631105100000|2021-09-08 12:45:00|8255.4|8255.4|8267.57|8267.57|8267.57|8267.57|8255.4|8255.4|0
1631105400000|2021-09-08 12:50:00|8267.52|8267.52|8264.61|8264.61|8268.14|8268.14|8256.95|8256.95|0
1631105700000|2021-09-08 12:55:00|8265.98|8265.98|8272.8|8272.8|8272.8|8272.8|8265.98|8265.98|0
1631106000000|2021-09-08 13:00:00|8276.57|8276.57|8276.91|8276.91|8277.73|8277.73|8273.21|8273.21|0
1631106300000|2021-09-08 13:05:00|8275.54|8275.54|8269.81|8269.81|8275.54|8275.54|8267.21|8267.21|0
1631106600000|2021-09-08 13:10:00|8271.18|8271.18|8267.9|8267.9|8271.18|8271.18|8262.98|8262.98|0
1631106900000|2021-09-08 13:15:00|8268.52|8268.52|8272.73|8272.73|8272.73|8272.73|8265.47|8265.47|0
1631107200000|2021-09-08 13:20:00|8272.86|8272.86|8291.48|8291.48|8291.48|8291.48|8272.86|8272.86|0
1631107500000|2021-09-08 13:25:00|8292.72|8292.72|8301.13|8301.13|8301.13|8301.13|8288.2|8288.2|0
1631107800000|2021-09-08 13:30:00|8301.76|8301.76|8302.06|8302.06|8302.06|8302.06|8293.55|8293.55|0
1631108100000|2021-09-08 13:35:00|8302.47|8302.47|8307.91|8307.91|8313.33|8313.33|8299.94|8299.94|0
1631108400000|2021-09-08 13:40:00|8308.32|8308.32|8313.63|8313.63|8318.27|8318.27|8307.22|8307.22|0
1631108700000|2021-09-08 13:45:00|8314.25|8314.25|8315.08|8315.08|8324.37|8324.37|8313.49|8313.49|0
1631109000000|2021-09-08 13:50:00|8316.45|8316.45|8301.85|8301.85|8316.45|8316.45|8301.85|8301.85|0
1631109300000|2021-09-08 13:55:00|8301.44|8301.44|8290.32|8290.32|8307.05|8307.05|8289.91|8289.91|0
1631109600000|2021-09-08 14:00:00|8289.08|8289.08|8303.13|8303.13|8307.81|8307.81|8286.96|8286.96|0
1631109900000|2021-09-08 14:05:00|8302.72|8302.72|8301.19|8301.19|8302.72|8302.72|8290.79|8290.79|0
1631110200000|2021-09-08 14:10:00|8300.78|8300.78|8291.32|8291.32|8301.45|8301.45|8286.07|8286.07|0
1631110500000|2021-09-08 14:15:00|8291.18|8291.18|8294.5|8294.5|8294.5|8294.5|8278.84|8278.84|0
1631110800000|2021-09-08 14:20:00|8294.09|8294.09|8300.47|8300.47|8300.47|8300.47|8289.94|8289.94|0
1631111100000|2021-09-08 14:25:00|8297.31|8297.31|8290.49|8290.49|8299.3|8299.3|8290|8290|0
1631111400000|2021-09-08 14:30:00|8290.27|8290.27|8276.15|8276.15|8290.27|8290.27|8273.28|8273.28|0
1631111700000|2021-09-08 14:35:00|8276.56|8276.56|8265.33|8265.33|8276.56|8276.56|8263.52|8263.52|0
1631112000000|2021-09-08 14:40:00|8265.74|8265.74|8260.53|8260.53|8265.74|8265.74|8258.1|8258.1|0
1631112300000|2021-09-08 14:45:00|8260.4|8260.4|8277.83|8277.83|8277.83|8277.83|8258.62|8258.62|0
1631112600000|2021-09-08 14:50:00|8275.09|8275.09|8257.22|8257.22|8275.09|8275.09|8257.22|8257.22|0
1631112900000|2021-09-08 14:55:00|8256.6|8256.6|8258.25|8258.25|8258.38|8258.38|8245.53|8245.53|0
1631113200000|2021-09-08 15:00:00|8257.43|8257.43|8260.56|8260.56|8264.55|8264.55|8254.28|8254.28|0
1631113500000|2021-09-08 15:05:00|8260.97|8260.97|8255.29|8255.29|8263.58|8263.58|8251.19|8251.19|0
1631113800000|2021-09-08 15:10:00|8255.7|8255.7|8253.58|8253.58|8257.18|8257.18|8251.24|8251.24|0
1631114100000|2021-09-08 15:15:00|8254.61|8254.61|8257.55|8257.55|8257.68|8257.68|8252.01|8252.01|0
1631114400000|2021-09-08 15:20:00|8256.18|8256.18|8267.04|8267.04|8267.04|8267.04|8256.18|8256.18|0
1631114700000|2021-09-08 15:25:00|8265.67|8265.67|8254.23|8254.23|8266.66|8266.66|8254.13|8254.13|0
1631171700000|2021-09-09 07:15:00|8080.9|8080.9|8113.78|8113.78|8113.78|8113.78|8080.9|8080.9|0
1631172000000|2021-09-09 07:20:00|8114.74|8114.74|8114.65|8114.65|8116.02|8116.02|8099.09|8099.09|0
1631172300000|2021-09-09 07:25:00|8110.54|8110.54|8098.49|8098.49|8113.68|8113.68|8093.69|8093.69|0
1631172600000|2021-09-09 07:30:00|8099.31|8099.31|8085.01|8085.01|8106.42|8106.42|8085.01|8085.01|0
1631172900000|2021-09-09 07:35:00|8083.64|8083.64|8063.66|8063.66|8087.46|8087.46|8060.31|8060.31|0
1631173200000|2021-09-09 07:40:00|8064.29|8064.29|8065.5|8065.5|8073.12|8073.12|8061.07|8061.07|0
1631173500000|2021-09-09 07:45:00|8064.87|8064.87|8064.6|8064.6|8076.44|8076.44|8059.75|8059.75|0
1631173800000|2021-09-09 07:50:00|8065.97|8065.97|8091.62|8091.62|8092.03|8092.03|8060.44|8060.44|0
1631174100000|2021-09-09 07:55:00|8090.26|8090.26|8080.97|8080.97|8099.55|8099.55|8080.97|8080.97|0
1631174400000|2021-09-09 08:00:00|8081.38|8081.38|8088.3|8088.3|8094.68|8094.68|8081.38|8081.38|0
1631174700000|2021-09-09 08:05:00|8089.12|8089.12|8077.29|8077.29|8091.6|8091.6|8076.06|8076.06|0
1631175000000|2021-09-09 08:10:00|8076.88|8076.88|8069.48|8069.48|8078.25|8078.25|8064.63|8064.63|0
1631175300000|2021-09-09 08:15:00|8069.35|8069.35|8095.93|8095.93|8095.93|8095.93|8067.94|8067.94|0
1631175600000|2021-09-09 08:20:00|8093.2|8093.2|8082.62|8082.62|8093.2|8093.2|8078.23|8078.23|0
1631175900000|2021-09-09 08:25:00|8082.21|8082.21|8072.99|8072.99|8082.84|8082.84|8072.99|8072.99|0
1631176200000|2021-09-09 08:30:00|8071.75|8071.75|8066.16|8066.16|8071.75|8071.75|8060.19|8060.19|0
1631176500000|2021-09-09 08:35:00|8067.53|8067.53|8057.26|8057.26|8068.9|8068.9|8057.26|8057.26|0
1631176800000|2021-09-09 08:40:00|8057.21|8057.21|8059.27|8059.27|8062.76|8062.76|8053.93|8053.93|0
1631177100000|2021-09-09 08:45:00|8059.68|8059.68|8055.84|8055.84|8061.38|8061.38|8054.34|8054.34|0
1631177400000|2021-09-09 08:50:00|8055.43|8055.43|8053.82|8053.82|8058.03|8058.03|8053.51|8053.51|0
1631177700000|2021-09-09 08:55:00|8053.55|8053.55|8054.33|8054.33|8060.01|8060.01|8050.12|8050.12|0
1631178000000|2021-09-09 09:00:00|8053.94|8053.94|8047.76|8047.76|8053.94|8053.94|8043.56|8043.56|0
1631178300000|2021-09-09 09:05:00|8047.87|8047.87|8049.37|8049.37|8052.41|8052.41|8045.68|8045.68|0
1631178600000|2021-09-09 09:10:00|8049.5|8049.5|8047.58|8047.58|8049.77|8049.77|8038.67|8038.67|0
1631178900000|2021-09-09 09:15:00|8048.2|8048.2|8045.85|8045.85|8050.29|8050.29|8043.41|8043.41|0
1631179200000|2021-09-09 09:20:00|8045.44|8045.44|8047.7|8047.7|8047.7|8047.7|8041.26|8041.26|0
1631179500000|2021-09-09 09:25:00|8048.11|8048.11|8056.21|8056.21|8056.21|8056.21|8044.1|8044.1|0
1631179800000|2021-09-09 09:30:00|8054.84|8054.84|8060.97|8060.97|8060.97|8060.97|8048.81|8048.81|0
1631180100000|2021-09-09 09:35:00|8062.34|8062.34|8072.11|8072.11|8075.26|8075.26|8060.61|8060.61|0
1631180400000|2021-09-09 09:40:00|8073.35|8073.35|8080|8080|8084.08|8084.08|8073.35|8073.35|0
1631180700000|2021-09-09 09:45:00|8080.41|8080.41|8082.8|8082.8|8083.75|8083.75|8079.59|8079.59|0
1631181000000|2021-09-09 09:50:00|8083.21|8083.21|8084.91|8084.91|8088.5|8088.5|8083.21|8083.21|0
1631181300000|2021-09-09 09:55:00|8085.05|8085.05|8082.43|8082.43|8091.48|8091.48|8081.81|8081.81|0
1631181600000|2021-09-09 10:00:00|8082.84|8082.84|8082.91|8082.91|8087.54|8087.54|8079.15|8079.15|0
1631181900000|2021-09-09 10:05:00|8082.5|8082.5|8083.28|8083.28|8084.57|8084.57|8078.83|8078.83|0
1631182200000|2021-09-09 10:10:00|8083.69|8083.69|8063.25|8063.25|8087.12|8087.12|8063.25|8063.25|0
1631182500000|2021-09-09 10:15:00|8064.62|8064.62|8074.34|8074.34|8075.97|8075.97|8064.62|8064.62|0
1631182800000|2021-09-09 10:20:00|8075.71|8075.71|8067.49|8067.49|8077.08|8077.08|8067.34|8067.34|0
1631183100000|2021-09-09 10:25:00|8067.75|8067.75|8070.54|8070.54|8075.4|8075.4|8067.75|8067.75|0
1631183400000|2021-09-09 10:30:00|8071.91|8071.91|8071.24|8071.24|8071.91|8071.91|8070.75|8070.75|0
1631183700000|2021-09-09 10:35:00|8071.37|8071.37|8072.41|8072.41|8076.9|8076.9|8066.19|8066.19|0
1631184000000|2021-09-09 10:40:00|8074.05|8074.05|8076.49|8076.49|8083.97|8083.97|8074.05|8074.05|0
1631184300000|2021-09-09 10:45:00|8076.08|8076.08|8082.35|8082.35|8082.35|8082.35|8074.71|8074.71|0
1631184600000|2021-09-09 10:50:00|8081.96|8081.96|8081.68|8081.68|8084.82|8084.82|8079.01|8079.01|0
1631184900000|2021-09-09 10:55:00|8080.31|8080.31|8074.92|8074.92|8081.68|8081.68|8074.16|8074.16|0
1631185200000|2021-09-09 11:00:00|8075.05|8075.05|8081.41|8081.41|8082.78|8082.78|8072.85|8072.85|0
1631185500000|2021-09-09 11:05:00|8081.36|8081.36|8081.28|8081.28|8082.88|8082.88|8077.74|8077.74|0
1631185800000|2021-09-09 11:10:00|8081.69|8081.69|8075|8075|8083.06|8083.06|8075|8075|0
1631186100000|2021-09-09 11:15:00|8075.05|8075.05|8084.8|8084.8|8090.34|8090.34|8075.05|8075.05|0
1631186400000|2021-09-09 11:20:00|8084.39|8084.39|8083.58|8083.58|8088.85|8088.85|8083.38|8083.38|0
1631186700000|2021-09-09 11:25:00|8083.45|8083.45|8081.26|8081.26|8083.45|8083.45|8076.54|8076.54|0
1631187000000|2021-09-09 11:30:00|8081.39|8081.39|8075.27|8075.27|8081.8|8081.8|8075.27|8075.27|0
1631187300000|2021-09-09 11:35:00|8075.68|8075.68|8068.28|8068.28|8075.68|8075.68|8067.66|8067.66|0
1631187600000|2021-09-09 11:40:00|8068.69|8068.69|8065.48|8065.48|8073.27|8073.27|8065.48|8065.48|0
1631187900000|2021-09-09 11:45:00|8065.43|8065.43|8086.25|8086.25|8094.58|8094.58|8063.49|8063.49|0
1631188200000|2021-09-09 11:50:00|8086.87|8086.87|8087.8|8087.8|8094.05|8094.05|8083.61|8083.61|0
1631188500000|2021-09-09 11:55:00|8089.65|8089.65|8097.86|8097.86|8097.86|8097.86|8089.65|8089.65|0
1631188800000|2021-09-09 12:00:00|8097.45|8097.45|8093.81|8093.81|8102.51|8102.51|8091.08|8091.08|0
1631189100000|2021-09-09 12:05:00|8095.18|8095.18|8097.05|8097.05|8097.98|8097.98|8093.6|8093.6|0
1631189400000|2021-09-09 12:10:00|8097.67|8097.67|8090.39|8090.39|8100.74|8100.74|8090.39|8090.39|0
1631189700000|2021-09-09 12:15:00|8089.02|8089.02|8092.21|8092.21|8092.72|8092.72|8088.33|8088.33|0
1631190000000|2021-09-09 12:20:00|8090.84|8090.84|8072.48|8072.48|8090.84|8090.84|8072.48|8072.48|0
1631190300000|2021-09-09 12:25:00|8071.86|8071.86|8065.84|8065.84|8072.27|8072.27|8065.22|8065.22|0
1631190600000|2021-09-09 12:30:00|8067.21|8067.21|8062.82|8062.82|8070.64|8070.64|8062.82|8062.82|0
1631190900000|2021-09-09 12:35:00|8062.41|8062.41|8071.83|8071.83|8072.58|8072.58|8059.95|8059.95|0
1631191200000|2021-09-09 12:40:00|8073.19|8073.19|8072.28|8072.28|8075.59|8075.59|8070.59|8070.59|0
1631191500000|2021-09-09 12:45:00|8070.91|8070.91|8086.73|8086.73|8086.73|8086.73|8069.78|8069.78|0
1631191800000|2021-09-09 12:50:00|8088.1|8088.1|8088.6|8088.6|8092.83|8092.83|8086.52|8086.52|0
1631192100000|2021-09-09 12:55:00|8089.22|8089.22|8087.11|8087.11|8089.22|8089.22|8082.32|8082.32|0
1631192400000|2021-09-09 13:00:00|8087.24|8087.24|8078.2|8078.2|8087.52|8087.52|8077.79|8077.79|0
1631192700000|2021-09-09 13:05:00|8078.15|8078.15|8074.53|8074.53|8078.15|8078.15|8071.79|8071.79|0
1631193000000|2021-09-09 13:10:00|8074.66|8074.66|8073.91|8073.91|8077.12|8077.12|8069.93|8069.93|0
1631193300000|2021-09-09 13:15:00|8074.04|8074.04|8076.96|8076.96|8081.29|8081.29|8074.04|8074.04|0
1631193600000|2021-09-09 13:20:00|8078.33|8078.33|8068.89|8068.89|8079.7|8079.7|8064.5|8064.5|0
1631193900000|2021-09-09 13:25:00|8069.92|8069.92|8074.03|8074.03|8074.03|8074.03|8067.52|8067.52|0
1631194200000|2021-09-09 13:30:00|8073.62|8073.62|8096.85|8096.85|8096.85|8096.85|8070.21|8070.21|0
1631194500000|2021-09-09 13:35:00|8097.6|8097.6|8103.7|8103.7|8106.23|8106.23|8096.65|8096.65|0
1631194800000|2021-09-09 13:40:00|8102.33|8102.33|8096.87|8096.87|8106.79|8106.79|8096.87|8096.87|0
1631195100000|2021-09-09 13:45:00|8096.25|8096.25|8094.17|8094.17|8099.27|8099.27|8087.35|8087.35|0
1631195400000|2021-09-09 13:50:00|8094.12|8094.12|8100.18|8100.18|8103.36|8103.36|8093.86|8093.86|0
1631195700000|2021-09-09 13:55:00|8098.94|8098.94|8100.25|8100.25|8105.52|8105.52|8098.94|8098.94|0
1631196000000|2021-09-09 14:00:00|8100.66|8100.66|8110.67|8110.67|8111.01|8111.01|8100.66|8100.66|0
1631196300000|2021-09-09 14:05:00|8109.3|8109.3|8103.16|8103.16|8110.26|8110.26|8102.12|8102.12|0
1631196600000|2021-09-09 14:10:00|8103.11|8103.11|8104.94|8104.94|8105.89|8105.89|8098.59|8098.59|0
1631196900000|2021-09-09 14:15:00|8105.35|8105.35|8109.32|8109.32|8109.73|8109.73|8101.73|8101.73|0
1631197200000|2021-09-09 14:20:00|8111.1|8111.1|8112.87|8112.87|8115.49|8115.49|8109.5|8109.5|0
1631197500000|2021-09-09 14:25:00|8112.46|8112.46|8107.61|8107.61|8121.19|8121.19|8106.99|8106.99|0
1631197800000|2021-09-09 14:30:00|8106.24|8106.24|8104.55|8104.55|8107.9|8107.9|8097.45|8097.45|0
1631198100000|2021-09-09 14:35:00|8104.68|8104.68|8123.2|8123.2|8127.1|8127.1|8104.68|8104.68|0
1631198400000|2021-09-09 14:40:00|8122.79|8122.79|8113.46|8113.46|8125.4|8125.4|8113.46|8113.46|0
1631198700000|2021-09-09 14:45:00|8114.83|8114.83|8110.35|8110.35|8117.73|8117.73|8109.39|8109.39|0
1631199000000|2021-09-09 14:50:00|8110.48|8110.48|8109.43|8109.43|8112.26|8112.26|8109.43|8109.43|0
1631199300000|2021-09-09 14:55:00|8109.84|8109.84|8114.28|8114.28|8118.1|8118.1|8109.01|8109.01|0
1631199600000|2021-09-09 15:00:00|8111.54|8111.54|8114.11|8114.11|8117.26|8117.26|8109.8|8109.8|0
1631199900000|2021-09-09 15:05:00|8113.98|8113.98|8116.46|8116.46|8117.68|8117.68|8113.98|8113.98|0
1631200200000|2021-09-09 15:10:00|8116.41|8116.41|8104.36|8104.36|8116.46|8116.46|8102.99|8102.99|0
1631200500000|2021-09-09 15:15:00|8105.73|8105.73|8102.42|8102.42|8108.88|8108.88|8099.17|8099.17|0
1631200800000|2021-09-09 15:20:00|8102.36|8102.36|8097.52|8097.52|8102.36|8102.36|8096.03|8096.03|0
1631201100000|2021-09-09 15:25:00|8098.14|8098.14|8095.5|8095.5|8101.79|8101.79|8093.25|8093.25|0
1631258100000|2021-09-10 07:15:00|8143.62|8143.62|8146.15|8146.15|8147.93|8147.93|8137.81|8137.81|0
1631258400000|2021-09-10 07:20:00|8145.74|8145.74|8143.77|8143.77|8145.74|8145.74|8139.79|8139.79|0
1631258700000|2021-09-10 07:25:00|8144.3|8144.3|8131.8|8131.8|8149.15|8149.15|8129.25|8129.25|0
1631259000000|2021-09-10 07:30:00|8132.21|8132.21|8121.42|8121.42|8133.99|8133.99|8120.6|8120.6|0
1631259300000|2021-09-10 07:35:00|8121.55|8121.55|8116.46|8116.46|8124.62|8124.62|8116.46|8116.46|0
1631259600000|2021-09-10 07:40:00|8116.05|8116.05|8129.4|8129.4|8130.63|8130.63|8114.56|8114.56|0
1631259900000|2021-09-10 07:45:00|8128.03|8128.03|8129.54|8129.54|8130.78|8130.78|8127.22|8127.22|0
1631260200000|2021-09-10 07:50:00|8130.36|8130.36|8128.15|8128.15|8130.77|8130.77|8122.18|8122.18|0
1631260500000|2021-09-10 07:55:00|8130.14|8130.14|8136.34|8136.34|8139.01|8139.01|8130.14|8130.14|0
1631260800000|2021-09-10 08:00:00|8134.97|8134.97|8133.94|8133.94|8139.74|8139.74|8133.32|8133.32|0
1631261100000|2021-09-10 08:05:00|8134.2|8134.2|8139.42|8139.42|8139.42|8139.42|8134.2|8134.2|0
1631261400000|2021-09-10 08:10:00|8140.78|8140.78|8139.19|8139.19|8145.44|8145.44|8134.78|8134.78|0
1631261700000|2021-09-10 08:15:00|8139.32|8139.32|8151.37|8151.37|8151.37|8151.37|8139.32|8139.32|0
1631262000000|2021-09-10 08:20:00|8151.5|8151.5|8160.58|8160.58|8163.13|8163.13|8149.12|8149.12|0
1631262300000|2021-09-10 08:25:00|8159.22|8159.22|8162.29|8162.29|8164.28|8164.28|8157.77|8157.77|0
1631262600000|2021-09-10 08:30:00|8162.7|8162.7|8168.51|8168.51|8171.61|8171.61|8162.7|8162.7|0
1631262900000|2021-09-10 08:35:00|8168.64|8168.64|8169.63|8169.63|8170.83|8170.83|8166.78|8166.78|0
1631263200000|2021-09-10 08:40:00|8169.76|8169.76|8167.44|8167.44|8171.41|8171.41|8161.47|8161.47|0
1631263500000|2021-09-10 08:45:00|8167.31|8167.31|8175.18|8175.18|8176.21|8176.21|8165.94|8165.94|0
1631263800000|2021-09-10 08:50:00|8175.59|8175.59|8175.2|8175.2|8176.8|8176.8|8171.4|8171.4|0
1631264100000|2021-09-10 08:55:00|8175.47|8175.47|8168.01|8168.01|8178.95|8178.95|8164.45|8164.45|0
1631264400000|2021-09-10 09:00:00|8167.6|8167.6|8166.49|8166.49|8167.6|8167.6|8163.7|8163.7|0
1631264700000|2021-09-10 09:05:00|8165.87|8165.87|8159|8159|8165.87|8165.87|8157.84|8157.84|0
1631265000000|2021-09-10 09:10:00|8159.41|8159.41|8148.67|8148.67|8160.78|8160.78|8148.53|8148.53|0
1631265300000|2021-09-10 09:15:00|8147.3|8147.3|8142.03|8142.03|8148.67|8148.67|8140.12|8140.12|0
1631265600000|2021-09-10 09:20:00|8141.62|8141.62|8145|8145|8147.73|8147.73|8141|8141|0
1631265900000|2021-09-10 09:25:00|8143.63|8143.63|8149.74|8149.74|8151.52|8151.52|8142.26|8142.26|0
1631266200000|2021-09-10 09:30:00|8149.12|8149.12|8141.77|8141.77|8149.12|8149.12|8141.77|8141.77|0
1631266500000|2021-09-10 09:35:00|8141.36|8141.36|8134.17|8134.17|8141.36|8141.36|8134.17|8134.17|0
1631266800000|2021-09-10 09:40:00|8134.58|8134.58|8129.73|8129.73|8134.58|8134.58|8129.58|8129.58|0
1631267100000|2021-09-10 09:45:00|8130.14|8130.14|8125.99|8125.99|8133.73|8133.73|8125.99|8125.99|0
1631267400000|2021-09-10 09:50:00|8125.58|8125.58|8120.73|8120.73|8125.58|8125.58|8119.08|8119.08|0
1631267700000|2021-09-10 09:55:00|8122.1|8122.1|8123.71|8123.71|8125.93|8125.93|8117.95|8117.95|0
1631268000000|2021-09-10 10:00:00|8123.82|8123.82|8125.37|8125.37|8126.56|8126.56|8120.99|8120.99|0
1631268300000|2021-09-10 10:05:00|8124.34|8124.34|8129.25|8129.25|8129.25|8129.25|8119.02|8119.02|0
1631268600000|2021-09-10 10:10:00|8128.84|8128.84|8121.64|8121.64|8130.75|8130.75|8120.22|8120.22|0
1631268900000|2021-09-10 10:15:00|8122.27|8122.27|8132.91|8132.91|8132.91|8132.91|8122.27|8122.27|0
1631269200000|2021-09-10 10:20:00|8132.5|8132.5|8129.01|8129.01|8135.04|8135.04|8128.6|8128.6|0
1631269500000|2021-09-10 10:25:00|8128.39|8128.39|8131.59|8131.59|8134.4|8134.4|8128.39|8128.39|0
1631269800000|2021-09-10 10:30:00|8132.96|8132.96|8114.9|8114.9|8132.96|8132.96|8114.9|8114.9|0
1631270100000|2021-09-10 10:35:00|8113.53|8113.53|8116.82|8116.82|8116.82|8116.82|8113.4|8113.4|0
1631270400000|2021-09-10 10:40:00|8117.23|8117.23|8122.5|8122.5|8122.5|8122.5|8115.79|8115.79|0
1631270700000|2021-09-10 10:45:00|8123.86|8123.86|8128.58|8128.58|8128.58|8128.58|8123.04|8123.04|0
1631271000000|2021-09-10 10:50:00|8128.99|8128.99|8133.33|8133.33|8134.83|8134.83|8127.62|8127.62|0
1631271300000|2021-09-10 10:55:00|8133.74|8133.74|8136.99|8136.99|8138.36|8138.36|8132.35|8132.35|0
1631271600000|2021-09-10 11:00:00|8138.36|8138.36|8132.06|8132.06|8141.92|8141.92|8132.06|8132.06|0
1631271900000|2021-09-10 11:05:00|8132.47|8132.47|8130.99|8130.99|8138.77|8138.77|8130.99|8130.99|0
1631272200000|2021-09-10 11:10:00|8131.12|8131.12|8127.43|8127.43|8132.49|8132.49|8127.43|8127.43|0
1631272500000|2021-09-10 11:15:00|8128.8|8128.8|8126.34|8126.34|8129.62|8129.62|8124.97|8124.97|0
1631272800000|2021-09-10 11:20:00|8124.97|8124.97|8123.39|8123.39|8126.96|8126.96|8121.82|8121.82|0
1631273100000|2021-09-10 11:25:00|8123.26|8123.26|8117.44|8117.44|8126.13|8126.13|8117.44|8117.44|0
1631273400000|2021-09-10 11:30:00|8120.17|8120.17|8103.94|8103.94|8120.17|8120.17|8103.94|8103.94|0
1631273700000|2021-09-10 11:35:00|8104.07|8104.07|8098.89|8098.89|8104.07|8104.07|8098.14|8098.14|0
1631274000000|2021-09-10 11:40:00|8097.52|8097.52|8099.33|8099.33|8100.7|8100.7|8095.23|8095.23|0
1631274300000|2021-09-10 11:45:00|8100.7|8100.7|8099.06|8099.06|8101.11|8101.11|8097.69|8097.69|0
1631274600000|2021-09-10 11:50:00|8101.79|8101.79|8097.2|8097.2|8101.92|8101.92|8094.8|8094.8|0
1631274900000|2021-09-10 11:55:00|8096.79|8096.79|8094.88|8094.88|8101.38|8101.38|8094.88|8094.88|0
1631275200000|2021-09-10 12:00:00|8093.51|8093.51|8103.51|8103.51|8104.26|8104.26|8093.51|8093.51|0
1631275500000|2021-09-10 12:05:00|8102.14|8102.14|8107.88|8107.88|8110.62|8110.62|8102.14|8102.14|0
1631275800000|2021-09-10 12:10:00|8106.52|8106.52|8104.83|8104.83|8106.52|8106.52|8104.19|8104.19|0
1631276100000|2021-09-10 12:15:00|8106.19|8106.19|8098.33|8098.33|8106.19|8106.19|8097.62|8097.62|0
1631276400000|2021-09-10 12:20:00|8099.69|8099.69|8106.63|8106.63|8109.2|8109.2|8098.33|8098.33|0
1631276700000|2021-09-10 12:25:00|8106.22|8106.22|8100.82|8100.82|8106.63|8106.63|8100.41|8100.41|0
1631277000000|2021-09-10 12:30:00|8102.19|8102.19|8099.24|8099.24|8105.13|8105.13|8099.24|8099.24|0
1631277300000|2021-09-10 12:35:00|8099.65|8099.65|8100.2|8100.2|8102.39|8102.39|8097.18|8097.18|0
1631277600000|2021-09-10 12:40:00|8100.25|8100.25|8097.48|8097.48|8106.42|8106.42|8097.48|8097.48|0
1631277900000|2021-09-10 12:45:00|8097.35|8097.35|8088.14|8088.14|8100.35|8100.35|8088.03|8088.03|0
1631278200000|2021-09-10 12:50:00|8088.27|8088.27|8097.85|8097.85|8097.85|8097.85|8087.86|8087.86|0
1631278500000|2021-09-10 12:55:00|8100.59|8100.59|8095.18|8095.18|8100.59|8100.59|8094.22|8094.22|0
1631278800000|2021-09-10 13:00:00|8095.31|8095.31|8101.6|8101.6|8101.6|8101.6|8093.04|8093.04|0
1631279100000|2021-09-10 13:05:00|8098.87|8098.87|8099.58|8099.58|8100.78|8100.78|8098.22|8098.22|0
1631279400000|2021-09-10 13:10:00|8099.45|8099.45|8097.9|8097.9|8103.17|8103.17|8094.96|8094.96|0
1631279700000|2021-09-10 13:15:00|8099.27|8099.27|8101.9|8101.9|8101.9|8101.9|8097.93|8097.93|0
1631280000000|2021-09-10 13:20:00|8102.31|8102.31|8103.45|8103.45|8103.86|8103.86|8098.33|8098.33|0
1631280300000|2021-09-10 13:25:00|8103.86|8103.86|8111.63|8111.63|8113|8113|8103.5|8103.5|0
1631280600000|2021-09-10 13:30:00|8110.26|8110.26|8110.83|8110.83|8111.86|8111.86|8097.48|8097.48|0
1631280900000|2021-09-10 13:35:00|8110.42|8110.42|8101.27|8101.27|8113.92|8113.92|8098.2|8098.2|0
1631281200000|2021-09-10 13:40:00|8100.86|8100.86|8081.88|8081.88|8101.47|8101.47|8081.88|8081.88|0
1631281500000|2021-09-10 13:45:00|8082.29|8082.29|8091.08|8091.08|8099.22|8099.22|8082.29|8082.29|0
1631281800000|2021-09-10 13:50:00|8089.71|8089.71|8081.35|8081.35|8090.2|8090.2|8081.35|8081.35|0
1631282100000|2021-09-10 13:55:00|8079.98|8079.98|8076.78|8076.78|8087.31|8087.31|8075.46|8075.46|0
1631282400000|2021-09-10 14:00:00|8075.41|8075.41|8065.44|8065.44|8077.04|8077.04|8065.44|8065.44|0
1631282700000|2021-09-10 14:05:00|8066.06|8066.06|8070.96|8070.96|8075.49|8075.49|8064.34|8064.34|0
1631283000000|2021-09-10 14:10:00|8070.34|8070.34|8070.81|8070.81|8074.57|8074.57|8066.03|8066.03|0
1631283300000|2021-09-10 14:15:00|8070.94|8070.94|8074.58|8074.58|8079.1|8079.1|8070.94|8070.94|0
1631283600000|2021-09-10 14:20:00|8073.34|8073.34|8082.92|8082.92|8085.92|8085.92|8072.85|8072.85|0
1631283900000|2021-09-10 14:25:00|8083.54|8083.54|8090.03|8090.03|8094.81|8094.81|8083.54|8083.54|0
1631284200000|2021-09-10 14:30:00|8088.66|8088.66|8075.36|8075.36|8090.03|8090.03|8073.52|8073.52|0
1631284500000|2021-09-10 14:35:00|8074.95|8074.95|8074.78|8074.78|8076.92|8076.92|8073.16|8073.16|0
1631284800000|2021-09-10 14:40:00|8074.73|8074.73|8075.97|8075.97|8079.79|8079.79|8072.2|8072.2|0
1631285100000|2021-09-10 14:45:00|8076.02|8076.02|8071.06|8071.06|8080.67|8080.67|8070.06|8070.06|0
1631285400000|2021-09-10 14:50:00|8071.47|8071.47|8073.43|8073.43|8080.07|8080.07|8071.47|8071.47|0
1631285700000|2021-09-10 14:55:00|8073.95|8073.95|8076.31|8076.31|8077.71|8077.71|8060.68|8060.68|0
1631286000000|2021-09-10 15:00:00|8075.9|8075.9|8064.51|8064.51|8078.3|8078.3|8062.19|8062.19|0
1631286300000|2021-09-10 15:05:00|8063.14|8063.14|8063.63|8063.63|8064.51|8064.51|8052.21|8052.21|0
1631286600000|2021-09-10 15:10:00|8062.26|8062.26|8070.79|8070.79|8072.37|8072.37|8060.89|8060.89|0
1631286900000|2021-09-10 15:15:00|8072.16|8072.16|8068.7|8068.7|8074.83|8074.83|8067.34|8067.34|0
1631287200000|2021-09-10 15:20:00|8066.72|8066.72|8064.81|8064.81|8067.2|8067.2|8062.01|8062.01|0
1631287500000|2021-09-10 15:25:00|8064.94|8064.94|8067.97|8067.97|8071.67|8071.67|8063.57|8063.57|0
1631517300000|2021-09-13 07:15:00|8104.14|8104.14|8073.73|8073.73|8108.93|8108.93|8073.73|8073.73|0
1631517600000|2021-09-13 07:20:00|8071|8071|8070.72|8070.72|8081.48|8081.48|8070.72|8070.72|0
1631517900000|2021-09-13 07:25:00|8072.08|8072.08|8078.3|8078.3|8080.49|8080.49|8068.79|8068.79|0
1631518200000|2021-09-13 07:30:00|8076.93|8076.93|8073.71|8073.71|8080.88|8080.88|8072.81|8072.81|0
1631518500000|2021-09-13 07:35:00|8073.84|8073.84|8081.03|8081.03|8081.03|8081.03|8072.64|8072.64|0
1631518800000|2021-09-13 07:40:00|8081.65|8081.65|8084.69|8084.69|8092|8092|8081.65|8081.65|0
1631519100000|2021-09-13 07:45:00|8085.1|8085.1|8099.23|8099.23|8099.23|8099.23|8085.1|8085.1|0
1631519400000|2021-09-13 07:50:00|8099.64|8099.64|8102.72|8102.72|8110.87|8110.87|8099.64|8099.64|0
1631519700000|2021-09-13 07:55:00|8103.13|8103.13|8092.89|8092.89|8103.27|8103.27|8091.11|8091.11|0
1631520000000|2021-09-13 08:00:00|8093.51|8093.51|8109.46|8109.46|8110.27|8110.27|8093.51|8093.51|0
1631520300000|2021-09-13 08:05:00|8111.78|8111.78|8113.55|8113.55|8120.21|8120.21|8111.78|8111.78|0
1631520600000|2021-09-13 08:10:00|8114.58|8114.58|8118.93|8118.93|8121.1|8121.1|8114.58|8114.58|0
1631520900000|2021-09-13 08:15:00|8119.34|8119.34|8118.04|8118.04|8122.62|8122.62|8117.42|8117.42|0
1631521200000|2021-09-13 08:20:00|8117.91|8117.91|8116.73|8116.73|8119.54|8119.54|8114.48|8114.48|0
1631521500000|2021-09-13 08:25:00|8116.6|8116.6|8114.22|8114.22|8118.46|8118.46|8110.32|8110.32|0
1631521800000|2021-09-13 08:30:00|8114.35|8114.35|8122.76|8122.76|8122.76|8122.76|8114.35|8114.35|0
1631522100000|2021-09-13 08:35:00|8122.35|8122.35|8118.65|8118.65|8122.35|8122.35|8113.52|8113.52|0
1631522400000|2021-09-13 08:40:00|8118.52|8118.52|8121.39|8121.39|8122.89|8122.89|8116.12|8116.12|0
1631522700000|2021-09-13 08:45:00|8121.8|8121.8|8124.45|8124.45|8124.45|8124.45|8115.88|8115.88|0
1631523000000|2021-09-13 08:50:00|8124.86|8124.86|8125.45|8125.45|8128.19|8128.19|8124.65|8124.65|0
1631523300000|2021-09-13 08:55:00|8124.42|8124.42|8135.19|8135.19|8136.01|8136.01|8121.76|8121.76|0
1631523600000|2021-09-13 09:00:00|8134.78|8134.78|8131.04|8131.04|8134.78|8134.78|8128.02|8128.02|0
1631523900000|2021-09-13 09:05:00|8130.42|8130.42|8126.9|8126.9|8131.24|8131.24|8126.9|8126.9|0
1631524200000|2021-09-13 09:10:00|8128.27|8128.27|8130.58|8130.58|8130.58|8130.58|8128.01|8128.01|0
1631524500000|2021-09-13 09:15:00|8131.2|8131.2|8131.77|8131.77|8131.77|8131.77|8129.99|8129.99|0
1631524800000|2021-09-13 09:20:00|8131.36|8131.36|8144.93|8144.93|8144.93|8144.93|8131.36|8131.36|0
1631525100000|2021-09-13 09:25:00|8142.2|8142.2|8141.13|8141.13|8142.2|8142.2|8137.67|8137.67|0
1631525400000|2021-09-13 09:30:00|8143.87|8143.87|8145.6|8145.6|8146.19|8146.19|8140.44|8140.44|0
1631525700000|2021-09-13 09:35:00|8147.46|8147.46|8150.72|8150.72|8150.83|8150.83|8146.3|8146.3|0
1631526000000|2021-09-13 09:40:00|8151.14|8151.14|8148.68|8148.68|8151.28|8151.28|8145.68|8145.68|0
1631526300000|2021-09-13 09:45:00|8149.09|8149.09|8163.56|8163.56|8163.56|8163.56|8148.81|8148.81|0
1631526600000|2021-09-13 09:50:00|8163.97|8163.97|8160.49|8160.49|8168.9|8168.9|8159.12|8159.12|0
1631526900000|2021-09-13 09:55:00|8160.38|8160.38|8157.43|8157.43|8162.89|8162.89|8157.43|8157.43|0
1631527200000|2021-09-13 10:00:00|8158.05|8158.05|8163.3|8163.3|8163.3|8163.3|8158.05|8158.05|0
1631527500000|2021-09-13 10:05:00|8164.66|8164.66|8166.68|8166.68|8168.93|8168.93|8160.9|8160.9|0
1631527800000|2021-09-13 10:10:00|8167.92|8167.92|8162.48|8162.48|8168.74|8168.74|8161.24|8161.24|0
1631528100000|2021-09-13 10:15:00|8162.89|8162.89|8165.64|8165.64|8165.64|8165.64|8162.55|8162.55|0
1631528400000|2021-09-13 10:20:00|8165.77|8165.77|8168.38|8168.38|8168.38|8168.38|8165.64|8165.64|0
1631528700000|2021-09-13 10:25:00|8167.76|8167.76|8168.49|8168.49|8171.86|8171.86|8165.16|8165.16|0
1631529000000|2021-09-13 10:30:00|8168.62|8168.62|8176.2|8176.2|8176.2|8176.2|8168.62|8168.62|0
1631529300000|2021-09-13 10:35:00|8176.33|8176.33|8182.66|8182.66|8182.66|8182.66|8176.33|8176.33|0
1631529600000|2021-09-13 10:40:00|8183.28|8183.28|8183.64|8183.64|8185.14|8185.14|8183.28|8183.28|0
1631529900000|2021-09-13 10:45:00|8185.01|8185.01|8179.82|8179.82|8186.43|8186.43|8179.14|8179.14|0
1631530200000|2021-09-13 10:50:00|8178.45|8178.45|8174.06|8174.06|8178.45|8178.45|8174.06|8174.06|0
1631530500000|2021-09-13 10:55:00|8175.43|8175.43|8173.04|8173.04|8176.8|8176.8|8172.91|8172.91|0
1631530800000|2021-09-13 11:00:00|8173.09|8173.09|8168.94|8168.94|8173.22|8173.22|8165.25|8165.25|0
1631531100000|2021-09-13 11:05:00|8169.56|8169.56|8167.92|8167.92|8172.55|8172.55|8166.55|8166.55|0
1631531400000|2021-09-13 11:10:00|8168.05|8168.05|8171.06|8171.06|8171.06|8171.06|8166.06|8166.06|0
1631531700000|2021-09-13 11:15:00|8171.33|8171.33|8174.4|8174.4|8179.05|8179.05|8171.33|8171.33|0
1631532000000|2021-09-13 11:20:00|8173.99|8173.99|8176.31|8176.31|8176.31|8176.31|8172.2|8172.2|0
1631532300000|2021-09-13 11:25:00|8177.13|8177.13|8172.13|8172.13|8177.75|8177.75|8169.67|8169.67|0
1631532600000|2021-09-13 11:30:00|8172.39|8172.39|8167.25|8167.25|8172.39|8172.39|8167.25|8167.25|0
1631532900000|2021-09-13 11:35:00|8168.62|8168.62|8167.79|8167.79|8169.65|8169.65|8166.91|8166.91|0
1631533200000|2021-09-13 11:40:00|8167.17|8167.17|8164.21|8164.21|8167.68|8167.68|8164.21|8164.21|0
1631533500000|2021-09-13 11:45:00|8164.62|8164.62|8167.26|8167.26|8167.26|8167.26|8163.51|8163.51|0
1631533800000|2021-09-13 11:50:00|8167.88|8167.88|8169.65|8169.65|8169.65|8169.65|8167.88|8167.88|0
1631534100000|2021-09-13 11:55:00|8170.27|8170.27|8167|8167|8173.71|8173.71|8166.46|8166.46|0
1631534400000|2021-09-13 12:00:00|8165.64|8165.64|8166|8166|8168.4|8168.4|8164.14|8164.14|0
1631534700000|2021-09-13 12:05:00|8166.62|8166.62|8162.18|8162.18|8167.23|8167.23|8162.18|8162.18|0
1631535000000|2021-09-13 12:10:00|8160.81|8160.81|8152.16|8152.16|8161.07|8161.07|8152.11|8152.11|0
1631535300000|2021-09-13 12:15:00|8151.75|8151.75|8154|8154|8155.86|8155.86|8151|8151|0
1631535600000|2021-09-13 12:20:00|8153.59|8153.59|8154.22|8154.22|8154.44|8154.44|8153.33|8153.33|0
1631535900000|2021-09-13 12:25:00|8152.85|8152.85|8147.51|8147.51|8154.22|8154.22|8147.51|8147.51|0
1631536200000|2021-09-13 12:30:00|8148.33|8148.33|8147.95|8147.95|8151.07|8151.07|8147.58|8147.58|0
1631536500000|2021-09-13 12:35:00|8147.33|8147.33|8140.21|8140.21|8147.33|8147.33|8139.46|8139.46|0
1631536800000|2021-09-13 12:40:00|8141.58|8141.58|8150.9|8150.9|8150.9|8150.9|8141.58|8141.58|0
1631537100000|2021-09-13 12:45:00|8151.01|8151.01|8154.35|8154.35|8156.2|8156.2|8151.01|8151.01|0
1631537400000|2021-09-13 12:50:00|8155.17|8155.17|8154.42|8154.42|8156.46|8156.46|8153.46|8153.46|0
1631537700000|2021-09-13 12:55:00|8155.79|8155.79|8157.36|8157.36|8157.36|8157.36|8155.38|8155.38|0
1631538000000|2021-09-13 13:00:00|8157.78|8157.78|8163.28|8163.28|8163.28|8163.28|8157.78|8157.78|0
1631538300000|2021-09-13 13:05:00|8164.1|8164.1|8155.01|8155.01|8164.1|8164.1|8155.01|8155.01|0
1631538600000|2021-09-13 13:10:00|8154.6|8154.6|8148.11|8148.11|8154.6|8154.6|8148.11|8148.11|0
1631538900000|2021-09-13 13:15:00|8148.52|8148.52|8150.93|8150.93|8158.39|8158.39|8148.52|8148.52|0
1631539200000|2021-09-13 13:20:00|8153.67|8153.67|8154.9|8154.9|8154.9|8154.9|8151.68|8151.68|0
1631539500000|2021-09-13 13:25:00|8156.26|8156.26|8160.51|8160.51|8161.88|8161.88|8156.26|8156.26|0
1631539800000|2021-09-13 13:30:00|8160.92|8160.92|8145.23|8145.23|8162.29|8162.29|8145.23|8145.23|0
1631540100000|2021-09-13 13:35:00|8145.64|8145.64|8148.3|8148.3|8150.67|8150.67|8140.64|8140.64|0
1631540400000|2021-09-13 13:40:00|8149.39|8149.39|8144.65|8144.65|8149.39|8149.39|8144.43|8144.43|0
1631540700000|2021-09-13 13:45:00|8146.02|8146.02|8138|8138|8146.02|8146.02|8138|8138|0
1631541000000|2021-09-13 13:50:00|8139.37|8139.37|8146.04|8146.04|8153.55|8153.55|8139.37|8139.37|0
1631541300000|2021-09-13 13:55:00|8144.67|8144.67|8140.98|8140.98|8148.95|8148.95|8140.98|8140.98|0
1631541600000|2021-09-13 14:00:00|8138.24|8138.24|8127.3|8127.3|8138.24|8138.24|8125.93|8125.93|0
1631541900000|2021-09-13 14:05:00|8125.93|8125.93|8122.87|8122.87|8129.54|8129.54|8117.87|8117.87|0
1631542200000|2021-09-13 14:10:00|8122.76|8122.76|8119.84|8119.84|8123.17|8123.17|8117.07|8117.07|0
1631542500000|2021-09-13 14:15:00|8119.71|8119.71|8135.66|8135.66|8135.75|8135.75|8118.34|8118.34|0
1631542800000|2021-09-13 14:20:00|8135.79|8135.79|8141.6|8141.6|8149.16|8149.16|8135.79|8135.79|0
1631543100000|2021-09-13 14:25:00|8142.42|8142.42|8149.13|8149.13|8149.13|8149.13|8141.64|8141.64|0
1631543400000|2021-09-13 14:30:00|8150.91|8150.91|8147.69|8147.69|8150.91|8150.91|8143.17|8143.17|0
1631543700000|2021-09-13 14:35:00|8151.24|8151.24|8155.55|8155.55|8155.55|8155.55|8148.35|8148.35|0
1631544000000|2021-09-13 14:40:00|8156.92|8156.92|8161.06|8161.06|8165.26|8165.26|8156.51|8156.51|0
1631544300000|2021-09-13 14:45:00|8162.43|8162.43|8163.54|8163.54|8168.67|8168.67|8162.43|8162.43|0
1631544600000|2021-09-13 14:50:00|8162.17|8162.17|8160.06|8160.06|8162.17|8162.17|8157.99|8157.99|0
1631544900000|2021-09-13 14:55:00|8160.68|8160.68|8156.76|8156.76|8160.68|8160.68|8156.76|8156.76|0
1631545200000|2021-09-13 15:00:00|8157.17|8157.17|8147.48|8147.48|8159.16|8159.16|8146.11|8146.11|0
1631545500000|2021-09-13 15:05:00|8148.1|8148.1|8139.56|8139.56|8148.57|8148.57|8138.94|8138.94|0
1631545800000|2021-09-13 15:10:00|8138.94|8138.94|8139.32|8139.32|8144.27|8144.27|8137.95|8137.95|0
1631546100000|2021-09-13 15:15:00|8139.19|8139.19|8141.64|8141.64|8142.39|8142.39|8134.31|8134.31|0
1631546400000|2021-09-13 15:20:00|8141.51|8141.51|8143.2|8143.2|8147.32|8147.32|8141.38|8141.38|0
1631546700000|2021-09-13 15:25:00|8144.57|8144.57|8153.97|8153.97|8154.38|8154.38|8141.17|8141.17|0
1631603700000|2021-09-14 07:15:00|8087.31|8087.31|8071.4|8071.4|8089.09|8089.09|8070.58|8070.58|0
1631604000000|2021-09-14 07:20:00|8071.13|8071.13|8050.64|8050.64|8072.29|8072.29|8045.72|8045.72|0
1631604300000|2021-09-14 07:25:00|8054.75|8054.75|8063.5|8063.5|8063.5|8063.5|8047.55|8047.55|0
1631604600000|2021-09-14 07:30:00|8063.09|8063.09|8056.21|8056.21|8066.54|8066.54|8056.21|8056.21|0
1631604900000|2021-09-14 07:35:00|8055.59|8055.59|8050.63|8050.63|8061.61|8061.61|8048.85|8048.85|0
1631605200000|2021-09-14 07:40:00|8049.26|8049.26|8029.17|8029.17|8049.67|8049.67|8029.17|8029.17|0
1631605500000|2021-09-14 07:45:00|8027.67|8027.67|8030.62|8030.62|8035.06|8035.06|8024.11|8024.11|0
1631605800000|2021-09-14 07:50:00|8031.99|8031.99|8047.63|8047.63|8047.97|8047.97|8031.56|8031.56|0
1631606100000|2021-09-14 07:55:00|8048.25|8048.25|8059.7|8059.7|8061.07|8061.07|8048.25|8048.25|0
1631606400000|2021-09-14 08:00:00|8059.29|8059.29|8061.36|8061.36|8062.44|8062.44|8055.19|8055.19|0
1631606700000|2021-09-14 08:05:00|8061.77|8061.77|8061.23|8061.23|8066.29|8066.29|8057.46|8057.46|0
1631607000000|2021-09-14 08:10:00|8062.6|8062.6|8068.93|8068.93|8070.71|8070.71|8060.54|8060.54|0
1631607300000|2021-09-14 08:15:00|8068.52|8068.52|8061.7|8061.7|8069.21|8069.21|8060.34|8060.34|0
1631607600000|2021-09-14 08:20:00|8060.88|8060.88|8062.93|8062.93|8066.28|8066.28|8054.85|8054.85|0
1631607900000|2021-09-14 08:25:00|8064.3|8064.3|8061.43|8061.43|8068.47|8068.47|8057.68|8057.68|0
1631608200000|2021-09-14 08:30:00|8061.84|8061.84|8060.66|8060.66|8063.28|8063.28|8057.41|8057.41|0
1631608500000|2021-09-14 08:35:00|8062.02|8062.02|8066.71|8066.71|8068.89|8068.89|8062.02|8062.02|0
1631608800000|2021-09-14 08:40:00|8067.12|8067.12|8061.72|8061.72|8068.42|8068.42|8061.72|8061.72|0
1631609100000|2021-09-14 08:45:00|8060.36|8060.36|8059.33|8059.33|8062.89|8062.89|8058.58|8058.58|0
1631609400000|2021-09-14 08:50:00|8058.92|8058.92|8058.5|8058.5|8061.32|8061.32|8057.68|8057.68|0
1631609700000|2021-09-14 08:55:00|8058.09|8058.09|8060.02|8060.02|8060.02|8060.02|8056.75|8056.75|0
1631610000000|2021-09-14 09:00:00|8060.29|8060.29|8053.9|8053.9|8062.19|8062.19|8053.48|8053.48|0
1631610300000|2021-09-14 09:05:00|8054.31|8054.31|8055.06|8055.06|8057.66|8057.66|8052.19|8052.19|0
1631610600000|2021-09-14 09:10:00|8055.68|8055.68|8060.12|8060.12|8060.26|8060.26|8055.68|8055.68|0
1631610900000|2021-09-14 09:15:00|8059.85|8059.85|8061.06|8061.06|8062.58|8062.58|8056.63|8056.63|0
1631611200000|2021-09-14 09:20:00|8060.65|8060.65|8058.53|8058.53|8062.22|8062.22|8057.92|8057.92|0
1631611500000|2021-09-14 09:25:00|8058.12|8058.12|8057.7|8057.7|8059.49|8059.49|8056.83|8056.83|0
1631611800000|2021-09-14 09:30:00|8058.11|8058.11|8058.67|8058.67|8060.37|8060.37|8054.89|8054.89|0
1631612100000|2021-09-14 09:35:00|8057.3|8057.3|8054.35|8054.35|8058.01|8058.01|8054.22|8054.22|0
1631612400000|2021-09-14 09:40:00|8054.22|8054.22|8044.95|8044.95|8054.22|8054.22|8042.13|8042.13|0
1631612700000|2021-09-14 09:45:00|8044.89|8044.89|8044.2|8044.2|8047.42|8047.42|8044.07|8044.07|0
1631613000000|2021-09-14 09:50:00|8042.83|8042.83|8039.1|8039.1|8045.33|8045.33|8039.1|8039.1|0
1631613300000|2021-09-14 09:55:00|8039|8039|8045.14|8045.14|8046.51|8046.51|8038.64|8038.64|0
1631613600000|2021-09-14 10:00:00|8043.77|8043.77|8048.88|8048.88|8048.88|8048.88|8041.99|8041.99|0
1631613900000|2021-09-14 10:05:00|8051.62|8051.62|8053.97|8053.97|8054.51|8054.51|8050.12|8050.12|0
1631614200000|2021-09-14 10:10:00|8053.35|8053.35|8055.47|8055.47|8057.26|8057.26|8053.35|8053.35|0
1631614500000|2021-09-14 10:15:00|8056.84|8056.84|8056.98|8056.98|8059.57|8059.57|8056.43|8056.43|0
1631614800000|2021-09-14 10:20:00|8056.57|8056.57|8057.93|8057.93|8058.34|8058.34|8054.57|8054.57|0
1631615100000|2021-09-14 10:25:00|8058.34|8058.34|8069.88|8069.88|8069.88|8069.88|8058.34|8058.34|0
1631615400000|2021-09-14 10:30:00|8069.75|8069.75|8063.87|8063.87|8070.01|8070.01|8063.87|8063.87|0
1631615700000|2021-09-14 10:35:00|8063.74|8063.74|8054|8054|8063.74|8063.74|8050.28|8050.28|0
1631616000000|2021-09-14 10:40:00|8052.63|8052.63|8055.92|8055.92|8057.97|8057.97|8052.63|8052.63|0
1631616300000|2021-09-14 10:45:00|8056.05|8056.05|8051.96|8051.96|8056.05|8056.05|8051.96|8051.96|0
1631616600000|2021-09-14 10:50:00|8053.32|8053.32|8055.03|8055.03|8057.43|8057.43|8053.32|8053.32|0
1631616900000|2021-09-14 10:55:00|8054.9|8054.9|8055.09|8055.09|8055.09|8055.09|8052.37|8052.37|0
1631617200000|2021-09-14 11:00:00|8053.72|8053.72|8050.68|8050.68|8054.05|8054.05|8050.68|8050.68|0
1631617500000|2021-09-14 11:05:00|8052.05|8052.05|8041.98|8041.98|8052.05|8052.05|8041.98|8041.98|0
1631617800000|2021-09-14 11:10:00|8040.61|8040.61|8041.91|8041.91|8044.3|8044.3|8040.61|8040.61|0
1631618100000|2021-09-14 11:15:00|8040.54|8040.54|8040.18|8040.18|8041.63|8041.63|8038.81|8038.81|0
1631618400000|2021-09-14 11:20:00|8042.58|8042.58|8045.73|8045.73|8046.14|8046.14|8042.58|8042.58|0
1631618700000|2021-09-14 11:25:00|8045.11|8045.11|8044|8044|8048.67|8048.67|8044|8044|0
1631619000000|2021-09-14 11:30:00|8042.63|8042.63|8047.35|8047.35|8050.22|8050.22|8039.4|8039.4|0
1631619300000|2021-09-14 11:35:00|8046.94|8046.94|8046.6|8046.6|8049.26|8049.26|8045.98|8045.98|0
1631619600000|2021-09-14 11:40:00|8047.97|8047.97|8055.73|8055.73|8057.31|8057.31|8047.97|8047.97|0
1631619900000|2021-09-14 11:45:00|8054.29|8054.29|8047.63|8047.63|8054.91|8054.91|8047.63|8047.63|0
1631620200000|2021-09-14 11:50:00|8047.5|8047.5|8049.14|8049.14|8049.35|8049.35|8041.75|8041.75|0
1631620500000|2021-09-14 11:55:00|8049.55|8049.55|8048.74|8048.74|8051.75|8051.75|8045.45|8045.45|0
1631620800000|2021-09-14 12:00:00|8048.12|8048.12|8051.49|8051.49|8052.04|8052.04|8046.33|8046.33|0
1631621100000|2021-09-14 12:05:00|8051.08|8051.08|8047.32|8047.32|8052.24|8052.24|8047.32|8047.32|0
1631621400000|2021-09-14 12:10:00|8048.68|8048.68|8046.56|8046.56|8048.68|8048.68|8044.92|8044.92|0
1631621700000|2021-09-14 12:15:00|8047.18|8047.18|8059.18|8059.18|8059.18|8059.18|8047.18|8047.18|0
1631622000000|2021-09-14 12:20:00|8059.59|8059.59|8067.75|8067.75|8067.75|8067.75|8059.59|8059.59|0
1631622300000|2021-09-14 12:25:00|8068.37|8068.37|8077.68|8077.68|8078.02|8078.02|8068.37|8068.37|0
1631622600000|2021-09-14 12:30:00|8080.42|8080.42|8093.81|8093.81|8093.81|8093.81|8078.3|8078.3|0
1631622900000|2021-09-14 12:35:00|8093.4|8093.4|8092.45|8092.45|8099.29|8099.29|8092.45|8092.45|0
1631623200000|2021-09-14 12:40:00|8092.04|8092.04|8081.02|8081.02|8094.64|8094.64|8081.02|8081.02|0
1631623500000|2021-09-14 12:45:00|8079.65|8079.65|8076.22|8076.22|8082.46|8082.46|8076.22|8076.22|0
1631623800000|2021-09-14 12:50:00|8077.25|8077.25|8076.63|8076.63|8079.98|8079.98|8076.63|8076.63|0
1631624100000|2021-09-14 12:55:00|8074.85|8074.85|8066.75|8066.75|8074.85|8074.85|8065.3|8065.3|0
1631624400000|2021-09-14 13:00:00|8067.16|8067.16|8068.73|8068.73|8071.47|8071.47|8065.51|8065.51|0
1631624700000|2021-09-14 13:05:00|8068.6|8068.6|8076.66|8076.66|8076.66|8076.66|8068.6|8068.6|0
1631625000000|2021-09-14 13:10:00|8077.07|8077.07|8078.62|8078.62|8079.24|8079.24|8075.68|8075.68|0
1631625300000|2021-09-14 13:15:00|8078.49|8078.49|8077.79|8077.79|8079.03|8079.03|8076.63|8076.63|0
1631625600000|2021-09-14 13:20:00|8077.92|8077.92|8072.38|8072.38|8077.92|8077.92|8072.38|8072.38|0
1631625900000|2021-09-14 13:25:00|8072.51|8072.51|8069.08|8069.08|8074.76|8074.76|8069.08|8069.08|0
1631626200000|2021-09-14 13:30:00|8069.14|8069.14|8070.24|8070.24|8070.24|8070.24|8059.04|8059.04|0
1631626500000|2021-09-14 13:35:00|8070.37|8070.37|8084.31|8084.31|8085.06|8085.06|8066.83|8066.83|0
1631626800000|2021-09-14 13:40:00|8085.68|8085.68|8073.47|8073.47|8085.81|8085.81|8072.99|8072.99|0
1631627100000|2021-09-14 13:45:00|8072.85|8072.85|8056.85|8056.85|8072.85|8072.85|8056.85|8056.85|0
1631627400000|2021-09-14 13:50:00|8058.21|8058.21|8048.72|8048.72|8060.2|8060.2|8048.03|8048.03|0
1631627700000|2021-09-14 13:55:00|8050.09|8050.09|8037.37|8037.37|8050.91|8050.91|8037.37|8037.37|0
1631628000000|2021-09-14 14:00:00|8037.78|8037.78|8019.41|8019.41|8037.78|8037.78|8016.81|8016.81|0
1631628300000|2021-09-14 14:05:00|8018.79|8018.79|8030.46|8030.46|8033.61|8033.61|8017.5|8017.5|0
1631628600000|2021-09-14 14:10:00|8031.08|8031.08|8018.37|8018.37|8031.21|8031.21|8018.37|8018.37|0
1631628900000|2021-09-14 14:15:00|8019.73|8019.73|8012.85|8012.85|8020.02|8020.02|8010.94|8010.94|0
1631629200000|2021-09-14 14:20:00|8013.26|8013.26|8003.05|8003.05|8014.29|8014.29|8003.05|8003.05|0
1631629500000|2021-09-14 14:25:00|8002.43|8002.43|7996.94|7996.94|8002.43|8002.43|7993.4|7993.4|0
1631629800000|2021-09-14 14:30:00|7996.32|7996.32|7987.32|7987.32|7996.94|7996.94|7987.32|7987.32|0
1631630100000|2021-09-14 14:35:00|7988.69|7988.69|7976.06|7976.06|7990.71|7990.71|7976.06|7976.06|0
1631630400000|2021-09-14 14:40:00|7974.69|7974.69|7969.15|7969.15|7978.39|7978.39|7966.19|7966.19|0
1631630700000|2021-09-14 14:45:00|7969.28|7969.28|7991.77|7991.77|7991.77|7991.77|7969.28|7969.28|0
1631631000000|2021-09-14 14:50:00|7992.18|7992.18|8002.81|8002.81|8002.81|8002.81|7992.13|7992.13|0
1631631300000|2021-09-14 14:55:00|8004.18|8004.18|8013.44|8013.44|8014.81|8014.81|8004.12|8004.12|0
1631631600000|2021-09-14 15:00:00|8012.82|8012.82|8011.48|8011.48|8016.15|8016.15|8010.12|8010.12|0
1631631900000|2021-09-14 15:05:00|8011.35|8011.35|8013.37|8013.37|8014.12|8014.12|8008.03|8008.03|0
1631632200000|2021-09-14 15:10:00|8014.74|8014.74|8019.61|8019.61|8021.66|8021.66|8014.74|8014.74|0
1631632500000|2021-09-14 15:15:00|8019.74|8019.74|8022.84|8022.84|8022.84|8022.84|8016.33|8016.33|0
1631632800000|2021-09-14 15:20:00|8022.71|8022.71|8026.04|8026.04|8026.04|8026.04|8021.21|8021.21|0
1631633100000|2021-09-14 15:25:00|8025.91|8025.91|8033.93|8033.93|8033.93|8033.93|8024.43|8024.43|0
1631690100000|2021-09-15 07:15:00|8024.33|8024.33|8040.08|8040.08|8048.83|8048.83|8022.89|8022.89|0
1631690400000|2021-09-15 07:20:00|8041.45|8041.45|8036.59|8036.59|8044.3|8044.3|8034.19|8034.19|0
1631690700000|2021-09-15 07:25:00|8036.18|8036.18|8041.08|8041.08|8044.92|8044.92|8027.76|8027.76|0
1631691000000|2021-09-15 07:30:00|8040.67|8040.67|8052.52|8052.52|8052.52|8052.52|8039.92|8039.92|0
1631691300000|2021-09-15 07:35:00|8052.93|8052.93|8053.25|8053.25|8059.84|8059.84|8048.71|8048.71|0
1631691600000|2021-09-15 07:40:00|8053.38|8053.38|8047.24|8047.24|8053.38|8053.38|8041.76|8041.76|0
1631691900000|2021-09-15 07:45:00|8048.61|8048.61|8046.19|8046.19|8050.72|8050.72|8043.11|8043.11|0
1631692200000|2021-09-15 07:50:00|8045.57|8045.57|8053.7|8053.7|8057.52|8057.52|8045.57|8045.57|0
1631692500000|2021-09-15 07:55:00|8055.07|8055.07|8060.08|8060.08|8062.41|8062.41|8051.93|8051.93|0
1631692800000|2021-09-15 08:00:00|8059.67|8059.67|8057.16|8057.16|8063.96|8063.96|8056.45|8056.45|0
1631693100000|2021-09-15 08:05:00|8055.79|8055.79|8056.59|8056.59|8065.44|8065.44|8055.79|8055.79|0
1631693400000|2021-09-15 08:10:00|8059.33|8059.33|8053.85|8053.85|8060.28|8060.28|8046.19|8046.19|0
1631693700000|2021-09-15 08:15:00|8053.72|8053.72|8060.99|8060.99|8061.8|8061.8|8053.72|8053.72|0
1631694000000|2021-09-15 08:20:00|8059.62|8059.62|8061.14|8061.14|8063.73|8063.73|8058.25|8058.25|0
1631694300000|2021-09-15 08:25:00|8059.78|8059.78|8061.37|8061.37|8064.92|8064.92|8055.08|8055.08|0
1631694600000|2021-09-15 08:30:00|8061.78|8061.78|8059.31|8059.31|8063.77|8063.77|8057.13|8057.13|0
1631694900000|2021-09-15 08:35:00|8060.13|8060.13|8078.55|8078.55|8079.92|8079.92|8060.13|8060.13|0
1631695200000|2021-09-15 08:40:00|8078.96|8078.96|8072.93|8072.93|8079.99|8079.99|8070.42|8070.42|0
1631695500000|2021-09-15 08:45:00|8068.82|8068.82|8058.96|8058.96|8068.82|8068.82|8054.85|8054.85|0
1631695800000|2021-09-15 08:50:00|8058.55|8058.55|8067.24|8067.24|8067.52|8067.52|8058.55|8058.55|0
1631696100000|2021-09-15 08:55:00|8067.65|8067.65|8072.04|8072.04|8072.04|8072.04|8065.96|8065.96|0
1631696400000|2021-09-15 09:00:00|8071.01|8071.01|8065.88|8065.88|8071.84|8071.84|8065.88|8065.88|0
1631696700000|2021-09-15 09:05:00|8065.47|8065.47|8072.8|8072.8|8073.96|8073.96|8065.47|8065.47|0
1631697000000|2021-09-15 09:10:00|8071.43|8071.43|8070.48|8070.48|8072.67|8072.67|8070.48|8070.48|0
1631697300000|2021-09-15 09:15:00|8070.35|8070.35|8074.33|8074.33|8074.33|8074.33|8068.91|8068.91|0
1631697600000|2021-09-15 09:20:00|8074.46|8074.46|8070.95|8070.95|8081.14|8081.14|8070.95|8070.95|0
1631697900000|2021-09-15 09:25:00|8068.21|8068.21|8061.52|8061.52|8071.51|8071.51|8060.7|8060.7|0
1631698200000|2021-09-15 09:30:00|8061.93|8061.93|8070.69|8070.69|8070.69|8070.69|8061.93|8061.93|0
1631698500000|2021-09-15 09:35:00|8071.31|8071.31|8065.03|8065.03|8071.31|8071.31|8064.41|8064.41|0
1631698800000|2021-09-15 09:40:00|8065.17|8065.17|8066.04|8066.04|8066.04|8066.04|8056.68|8056.68|0
1631699100000|2021-09-15 09:45:00|8067.41|8067.41|8075.49|8075.49|8076.52|8076.52|8067.41|8067.41|0
1631699400000|2021-09-15 09:50:00|8075.44|8075.44|8077.14|8077.14|8079.12|8079.12|8075.38|8075.38|0
1631699700000|2021-09-15 09:55:00|8077.55|8077.55|8080.29|8080.29|8081.11|8081.11|8077.55|8077.55|0
1631700000000|2021-09-15 10:00:00|8079.88|8079.88|8085.21|8085.21|8086.09|8086.09|8079.88|8079.88|0
1631700300000|2021-09-15 10:05:00|8084.8|8084.8|8076.03|8076.03|8086.17|8086.17|8075.9|8075.9|0
1631700600000|2021-09-15 10:10:00|8076.44|8076.44|8075.68|8075.68|8077.81|8077.81|8072.73|8072.73|0
1631700900000|2021-09-15 10:15:00|8075.27|8075.27|8070.34|8070.34|8075.27|8075.27|8067.19|8067.19|0
1631701200000|2021-09-15 10:20:00|8071.71|8071.71|8070.41|8070.41|8073.64|8073.64|8068.23|8068.23|0
1631701500000|2021-09-15 10:25:00|8071.78|8071.78|8073.36|8073.36|8073.36|8073.36|8070.14|8070.14|0
1631701800000|2021-09-15 10:30:00|8075.23|8075.23|8069|8069|8075.23|8075.23|8069|8069|0
1631702100000|2021-09-15 10:35:00|8068.94|8068.94|8071.19|8071.19|8071.19|8071.19|8068.32|8068.32|0
1631702400000|2021-09-15 10:40:00|8072.56|8072.56|8071.86|8071.86|8074.26|8074.26|8069.88|8069.88|0
1631702700000|2021-09-15 10:45:00|8071.45|8071.45|8064.89|8064.89|8071.45|8071.45|8064.89|8064.89|0
1631703000000|2021-09-15 10:50:00|8064.48|8064.48|8064.43|8064.43|8065.59|8065.59|8064.35|8064.35|0
1631703300000|2021-09-15 10:55:00|8065.05|8065.05|8061.91|8061.91|8069.57|8069.57|8061.29|8061.29|0
1631703600000|2021-09-15 11:00:00|8062.32|8062.32|8067.58|8067.58|8068.95|8068.95|8060.61|8060.61|0
1631703900000|2021-09-15 11:05:00|8067.71|8067.71|8070.3|8070.3|8070.3|8070.3|8062.79|8062.79|0
1631704200000|2021-09-15 11:10:00|8070.92|8070.92|8072.23|8072.23|8074.01|8074.01|8070.92|8070.92|0
1631704500000|2021-09-15 11:15:00|8071.82|8071.82|8072.15|8072.15|8072.15|8072.15|8070.52|8070.52|0
1631704800000|2021-09-15 11:20:00|8072.09|8072.09|8071.75|8071.75|8072.3|8072.3|8067.29|8067.29|0
1631705100000|2021-09-15 11:25:00|8072.02|8072.02|8069.77|8069.77|8072.15|8072.15|8069.77|8069.77|0
1631705400000|2021-09-15 11:30:00|8069.15|8069.15|8061.41|8061.41|8069.82|8069.82|8058.67|8058.67|0
1631705700000|2021-09-15 11:35:00|8058.67|8058.67|8055.13|8055.13|8058.67|8058.67|8054.51|8054.51|0
1631706000000|2021-09-15 11:40:00|8053.76|8053.76|8063.13|8063.13|8063.13|8063.13|8053.76|8053.76|0
1631706300000|2021-09-15 11:45:00|8064.5|8064.5|8062.59|8062.59|8065.46|8065.46|8062.59|8062.59|0
1631706600000|2021-09-15 11:50:00|8063.96|8063.96|8066.23|8066.23|8066.36|8066.36|8063.96|8063.96|0
1631706900000|2021-09-15 11:55:00|8066.36|8066.36|8065.16|8065.16|8066.53|8066.53|8063.38|8063.38|0
1631707200000|2021-09-15 12:00:00|8063.92|8063.92|8057.37|8057.37|8063.92|8063.92|8057.37|8057.37|0
1631707500000|2021-09-15 12:05:00|8056.96|8056.96|8060.73|8060.73|8060.73|8060.73|8055.59|8055.59|0
1631707800000|2021-09-15 12:10:00|8060.32|8060.32|8065.29|8065.29|8065.29|8065.29|8058.56|8058.56|0
1631708100000|2021-09-15 12:15:00|8063.92|8063.92|8056.85|8056.85|8063.92|8063.92|8056.85|8056.85|0
1631708400000|2021-09-15 12:20:00|8056.58|8056.58|8047.79|8047.79|8056.58|8056.58|8046.21|8046.21|0
1631708700000|2021-09-15 12:25:00|8047.38|8047.38|8047.17|8047.17|8047.38|8047.38|8042.24|8042.24|0
1631709000000|2021-09-15 12:30:00|8047.58|8047.58|8054.23|8054.23|8057.92|8057.92|8047.58|8047.58|0
1631709300000|2021-09-15 12:35:00|8054.85|8054.85|8057.86|8057.86|8060.73|8060.73|8054.85|8054.85|0
1631709600000|2021-09-15 12:40:00|8059.64|8059.64|8065.87|8065.87|8065.87|8065.87|8057.65|8057.65|0
1631709900000|2021-09-15 12:45:00|8067.24|8067.24|8061.97|8061.97|8069.35|8069.35|8061.97|8061.97|0
1631710200000|2021-09-15 12:50:00|8062.59|8062.59|8059.1|8059.1|8074.36|8074.36|8057.73|8057.73|0
1631710500000|2021-09-15 12:55:00|8057.73|8057.73|8055.6|8055.6|8057.73|8057.73|8050.88|8050.88|0
1631710800000|2021-09-15 13:00:00|8054.23|8054.23|8057.18|8057.18|8057.59|8057.59|8053.28|8053.28|0
1631711100000|2021-09-15 13:05:00|8057.8|8057.8|8053.28|8053.28|8061.98|8061.98|8053.02|8053.02|0
1631711400000|2021-09-15 13:10:00|8053.69|8053.69|8053.62|8053.62|8059.26|8059.26|8053.62|8053.62|0
1631711700000|2021-09-15 13:15:00|8054.03|8054.03|8050|8050|8057.74|8057.74|8049.87|8049.87|0
1631712000000|2021-09-15 13:20:00|8049.59|8049.59|8044.31|8044.31|8049.59|8049.59|8044.31|8044.31|0
1631712300000|2021-09-15 13:25:00|8044.72|8044.72|8050.69|8050.69|8050.69|8050.69|8041.16|8041.16|0
1631712600000|2021-09-15 13:30:00|8050.28|8050.28|8037.15|8037.15|8051.1|8051.1|8036.91|8036.91|0
1631712900000|2021-09-15 13:35:00|8036.74|8036.74|8044.2|8044.2|8050.22|8050.22|8036.74|8036.74|0
1631713200000|2021-09-15 13:40:00|8044.07|8044.07|8046.3|8046.3|8047.33|8047.33|8039.35|8039.35|0
1631713500000|2021-09-15 13:45:00|8046.71|8046.71|8059.85|8059.85|8062.58|8062.58|8046.71|8046.71|0
1631713800000|2021-09-15 13:50:00|8059.44|8059.44|8059.85|8059.85|8065.4|8065.4|8057.99|8057.99|0
1631714100000|2021-09-15 13:55:00|8060.26|8060.26|8044.65|8044.65|8065.04|8065.04|8044.65|8044.65|0
1631714400000|2021-09-15 14:00:00|8046.02|8046.02|8051.22|8051.22|8051.22|8051.22|8038.34|8038.34|0
1631714700000|2021-09-15 14:05:00|8049.85|8049.85|8039.18|8039.18|8049.85|8049.85|8039.18|8039.18|0
1631715000000|2021-09-15 14:10:00|8037.81|8037.81|8032.26|8032.26|8038.38|8038.38|8029.05|8029.05|0
1631715300000|2021-09-15 14:15:00|8031.85|8031.85|8036.84|8036.84|8036.84|8036.84|8027.44|8027.44|0
1631715600000|2021-09-15 14:20:00|8035.47|8035.47|8039.23|8039.23|8039.71|8039.71|8034.44|8034.44|0
1631715900000|2021-09-15 14:25:00|8039.36|8039.36|8043.09|8043.09|8043.11|8043.11|8039.36|8039.36|0
1631716200000|2021-09-15 14:30:00|8043.2|8043.2|8041.49|8041.49|8054.61|8054.61|8041.49|8041.49|0
1631716500000|2021-09-15 14:35:00|8041.08|8041.08|8032.74|8032.74|8041.7|8041.7|8030.96|8030.96|0
1631716800000|2021-09-15 14:40:00|8034.11|8034.11|8028.09|8028.09|8034.11|8034.11|8026.59|8026.59|0
1631717100000|2021-09-15 14:45:00|8027.47|8027.47|8020.42|8020.42|8029.38|8029.38|8016.73|8016.73|0
1631717400000|2021-09-15 14:50:00|8020.83|8020.83|8026.44|8026.44|8027.06|8027.06|8018.98|8018.98|0
1631717700000|2021-09-15 14:55:00|8027.81|8027.81|8033.09|8033.09|8037.59|8037.59|8027.81|8027.81|0
1631718000000|2021-09-15 15:00:00|8033.22|8033.22|8037.59|8037.59|8037.59|8037.59|8031.84|8031.84|0
1631718300000|2021-09-15 15:05:00|8038.96|8038.96|8036.37|8036.37|8041.32|8041.32|8036.37|8036.37|0
1631718600000|2021-09-15 15:10:00|8037.74|8037.74|8035.92|8035.92|8038.55|8038.55|8035.79|8035.79|0
1631718900000|2021-09-15 15:15:00|8036.33|8036.33|8043.3|8043.3|8043.3|8043.3|8036.33|8036.33|0
1631719200000|2021-09-15 15:20:00|8042.89|8042.89|8046.53|8046.53|8047.14|8047.14|8040.64|8040.64|0
1631719500000|2021-09-15 15:25:00|8046.12|8046.12|8037.97|8037.97|8047.96|8047.96|8037.51|8037.51|0
1631776500000|2021-09-16 07:15:00|8065.06|8065.06|8065.98|8065.98|8070.82|8070.82|8063.86|8063.86|0
1631776800000|2021-09-16 07:20:00|8068.71|8068.71|8075.11|8075.11|8080.02|8080.02|8068.09|8068.09|0
1631777100000|2021-09-16 07:25:00|8074.7|8074.7|8061.82|8061.82|8077.09|8077.09|8061.82|8061.82|0
1631777400000|2021-09-16 07:30:00|8060.45|8060.45|8053.4|8053.4|8060.73|8060.73|8053.4|8053.4|0
1631777700000|2021-09-16 07:35:00|8053.81|8053.81|8042.38|8042.38|8053.81|8053.81|8042.38|8042.38|0
1631778000000|2021-09-16 07:40:00|8041.14|8041.14|8052.7|8052.7|8055.32|8055.32|8041.14|8041.14|0
1631778300000|2021-09-16 07:45:00|8052.44|8052.44|8045.53|8045.53|8058.14|8058.14|8045.53|8045.53|0
1631778600000|2021-09-16 07:50:00|8046.9|8046.9|8049.09|8049.09|8049.77|8049.77|8046.9|8046.9|0
1631778900000|2021-09-16 07:55:00|8049.5|8049.5|8055.34|8055.34|8061.08|8061.08|8049.5|8049.5|0
1631779200000|2021-09-16 08:00:00|8054.93|8054.93|8053.34|8053.34|8054.93|8054.93|8048.94|8048.94|0
1631779500000|2021-09-16 08:05:00|8052.93|8052.93|8055.59|8055.59|8056.65|8056.65|8051.85|8051.85|0
1631779800000|2021-09-16 08:10:00|8056.95|8056.95|8060.79|8060.79|8063.33|8063.33|8056.95|8056.95|0
1631780100000|2021-09-16 08:15:00|8060.38|8060.38|8055.87|8055.87|8061.48|8061.48|8054.44|8054.44|0
1631780400000|2021-09-16 08:20:00|8057.12|8057.12|8059.03|8059.03|8063|8063|8056.49|8056.49|0
1631780700000|2021-09-16 08:25:00|8059.44|8059.44|8057.75|8057.75|8059.44|8059.44|8054.24|8054.24|0
1631781000000|2021-09-16 08:30:00|8057.13|8057.13|8054.99|8054.99|8057.13|8057.13|8054.99|8054.99|0
1631781300000|2021-09-16 08:35:00|8053.62|8053.62|8046.57|8046.57|8053.62|8053.62|8042.81|8042.81|0
1631781600000|2021-09-16 08:40:00|8046.16|8046.16|8060.53|8060.53|8060.66|8060.66|8045.33|8045.33|0
1631781900000|2021-09-16 08:45:00|8060.4|8060.4|8067.08|8067.08|8067.08|8067.08|8059.65|8059.65|0
1631782200000|2021-09-16 08:50:00|8066.67|8066.67|8070.64|8070.64|8072.41|8072.41|8066.19|8066.19|0
1631782500000|2021-09-16 08:55:00|8070.02|8070.02|8064.19|8064.19|8070.02|8070.02|8064.19|8064.19|0
1631782800000|2021-09-16 09:00:00|8064.14|8064.14|8062.58|8062.58|8065.58|8065.58|8060.38|8060.38|0
1631783100000|2021-09-16 09:05:00|8062.17|8062.17|8063.36|8063.36|8064.59|8064.59|8061.9|8061.9|0
1631783400000|2021-09-16 09:10:00|8062.11|8062.11|8064.17|8064.17|8066.08|8066.08|8062.11|8062.11|0
1631783700000|2021-09-16 09:15:00|8064.3|8064.3|8064.3|8064.3|8066.08|8066.08|8063.48|8063.48|0
1631784000000|2021-09-16 09:20:00|8064.92|8064.92|8067.99|8067.99|8071|8071|8064.92|8064.92|0
1631784300000|2021-09-16 09:25:00|8067.86|8067.86|8065.45|8065.45|8067.86|8067.86|8062.65|8062.65|0
1631784600000|2021-09-16 09:30:00|8065.58|8065.58|8053.14|8053.14|8066.95|8066.95|8053.14|8053.14|0
1631784900000|2021-09-16 09:35:00|8053.55|8053.55|8054.51|8054.51|8054.51|8054.51|8050.48|8050.48|0
1631785200000|2021-09-16 09:40:00|8053.14|8053.14|8044.18|8044.18|8053.14|8053.14|8044.18|8044.18|0
1631785500000|2021-09-16 09:45:00|8045.42|8045.42|8033.81|8033.81|8045.42|8045.42|8033.81|8033.81|0
1631785800000|2021-09-16 09:50:00|8032.44|8032.44|8032.3|8032.3|8034.49|8034.49|8029.7|8029.7|0
1631786100000|2021-09-16 09:55:00|8030.94|8030.94|8024.02|8024.02|8031.82|8031.82|8024.02|8024.02|0
1631786400000|2021-09-16 10:00:00|8023.61|8023.61|8030.34|8030.34|8030.96|8030.96|8022.44|8022.44|0
1631786700000|2021-09-16 10:05:00|8029.93|8029.93|8040.52|8040.52|8040.52|8040.52|8029.93|8029.93|0
1631787000000|2021-09-16 10:10:00|8039.28|8039.28|8039.77|8039.77|8043.75|8043.75|8038.87|8038.87|0
1631787300000|2021-09-16 10:15:00|8039.36|8039.36|8032.58|8032.58|8039.36|8039.36|8028.63|8028.63|0
1631787600000|2021-09-16 10:20:00|8032.17|8032.17|8033.21|8033.21|8033.75|8033.75|8032.17|8032.17|0
1631787900000|2021-09-16 10:25:00|8030.06|8030.06|8036.36|8036.36|8036.36|8036.36|8028.82|8028.82|0
1631788200000|2021-09-16 10:30:00|8037.73|8037.73|8040.47|8040.47|8042.66|8042.66|8037.73|8037.73|0
1631788500000|2021-09-16 10:35:00|8040.36|8040.36|8031.95|8031.95|8040.36|8040.36|8031.74|8031.74|0
1631788800000|2021-09-16 10:40:00|8032.36|8032.36|8033.1|8033.1|8033.72|8033.72|8030.37|8030.37|0
1631789100000|2021-09-16 10:45:00|8033.72|8033.72|8033.3|8033.3|8034.27|8034.27|8030.16|8030.16|0
1631789400000|2021-09-16 10:50:00|8033.36|8033.36|8040.63|8040.63|8040.63|8040.63|8033.36|8033.36|0
1631789700000|2021-09-16 10:55:00|8041.04|8041.04|8041.17|8041.17|8042.82|8042.82|8040.21|8040.21|0
1631790000000|2021-09-16 11:00:00|8048.01|8048.01|8064.82|8064.82|8064.82|8064.82|8048.01|8048.01|0
1631790300000|2021-09-16 11:05:00|8063.46|8063.46|8065.61|8065.61|8065.82|8065.82|8062.76|8062.76|0
1631790600000|2021-09-16 11:10:00|8066.98|8066.98|8069.66|8069.66|8069.66|8069.66|8066.98|8066.98|0
1631790900000|2021-09-16 11:15:00|8070.07|8070.07|8070.43|8070.43|8073.43|8073.43|8069.45|8069.45|0
1631791200000|2021-09-16 11:20:00|8071.05|8071.05|8064.54|8064.54|8071.05|8071.05|8064.54|8064.54|0
1631791500000|2021-09-16 11:25:00|8064.95|8064.95|8059.03|8059.03|8065.23|8065.23|8058.62|8058.62|0
1631791800000|2021-09-16 11:30:00|8059.44|8059.44|8059.24|8059.24|8061.84|8061.84|8059.11|8059.11|0
1631792100000|2021-09-16 11:35:00|8057.87|8057.87|8058.91|8058.91|8058.91|8058.91|8056.51|8056.51|0
1631792400000|2021-09-16 11:40:00|8060.27|8060.27|8062.47|8062.47|8065.61|8065.61|8060.27|8060.27|0
1631792700000|2021-09-16 11:45:00|8062.34|8062.34|8055.83|8055.83|8062.34|8062.34|8055.42|8055.42|0
1631793000000|2021-09-16 11:50:00|8057.2|8057.2|8058.82|8058.82|8059.24|8059.24|8057.2|8057.2|0
1631793300000|2021-09-16 11:55:00|8057.45|8057.45|8053.61|8053.61|8057.58|8057.58|8052.29|8052.29|0
1631793600000|2021-09-16 12:00:00|8053.55|8053.55|8050.27|8050.27|8054.45|8054.45|8049.03|8049.03|0
1631793900000|2021-09-16 12:05:00|8049.86|8049.86|8053.93|8053.93|8054.04|8054.04|8049.86|8049.86|0
1631794200000|2021-09-16 12:10:00|8054.34|8054.34|8052.42|8052.42|8054.34|8054.34|8049.95|8049.95|0
1631794500000|2021-09-16 12:15:00|8052.55|8052.55|8057.84|8057.84|8058.66|8058.66|8052.22|8052.22|0
1631794800000|2021-09-16 12:20:00|8057.22|8057.22|8048.32|8048.32|8057.36|8057.36|8048.32|8048.32|0
1631795100000|2021-09-16 12:25:00|8048.94|8048.94|8058.48|8058.48|8058.48|8058.48|8048.94|8048.94|0
1631795400000|2021-09-16 12:30:00|8059.3|8059.3|8067.89|8067.89|8071.19|8071.19|8059.3|8059.3|0
1631795700000|2021-09-16 12:35:00|8068.3|8068.3|8066.1|8066.1|8070.7|8070.7|8066.1|8066.1|0
1631796000000|2021-09-16 12:40:00|8065.97|8065.97|8067.76|8067.76|8070.96|8070.96|8065.15|8065.15|0
1631796300000|2021-09-16 12:45:00|8067.14|8067.14|8064.48|8064.48|8067.14|8067.14|8063.66|8063.66|0
1631796600000|2021-09-16 12:50:00|8065.84|8065.84|8070.99|8070.99|8078.17|8078.17|8065.84|8065.84|0
1631796900000|2021-09-16 12:55:00|8071.61|8071.61|8072.45|8072.45|8075.06|8075.06|8069.27|8069.27|0
1631797200000|2021-09-16 13:00:00|8072.86|8072.86|8071.03|8071.03|8072.87|8072.87|8068.76|8068.76|0
1631797500000|2021-09-16 13:05:00|8071.44|8071.44|8073.09|8073.09|8074.05|8074.05|8071.03|8071.03|0
1631797800000|2021-09-16 13:10:00|8071.85|8071.85|8071.02|8071.02|8072.6|8072.6|8070.61|8070.61|0
1631798100000|2021-09-16 13:15:00|8071.15|8071.15|8071.3|8071.3|8073.14|8073.14|8069.42|8069.42|0
1631798400000|2021-09-16 13:20:00|8072.66|8072.66|8075.18|8075.18|8077.48|8077.48|8072.66|8072.66|0
1631798700000|2021-09-16 13:25:00|8076.55|8076.55|8089.46|8089.46|8091.71|8091.71|8076.55|8076.55|0
1631799000000|2021-09-16 13:30:00|8089.05|8089.05|8083.83|8083.83|8097.96|8097.96|8083.83|8083.83|0
1631799300000|2021-09-16 13:35:00|8085.2|8085.2|8088.13|8088.13|8093.61|8093.61|8078.42|8078.42|0
1631799600000|2021-09-16 13:40:00|8088|8088|8085.37|8085.37|8094.92|8094.92|8085.37|8085.37|0
1631799900000|2021-09-16 13:45:00|8085.23|8085.23|8075.93|8075.93|8085.23|8085.23|8068.47|8068.47|0
1631800200000|2021-09-16 13:50:00|8076.06|8076.06|8067.75|8067.75|8085.72|8085.72|8067.75|8067.75|0
1631800500000|2021-09-16 13:55:00|8065.02|8065.02|8065.09|8065.09|8070.08|8070.08|8063.51|8063.51|0
1631800800000|2021-09-16 14:00:00|8064.46|8064.46|8063.03|8063.03|8069.87|8069.87|8062.89|8062.89|0
1631801100000|2021-09-16 14:05:00|8063.44|8063.44|8063.16|8063.16|8067.81|8067.81|8060.8|8060.8|0
1631801400000|2021-09-16 14:10:00|8063.1|8063.1|8057.29|8057.29|8069.22|8069.22|8057.29|8057.29|0
1631801700000|2021-09-16 14:15:00|8056.88|8056.88|8058.43|8058.43|8064.85|8064.85|8056.41|8056.41|0
1631802000000|2021-09-16 14:20:00|8059.25|8059.25|8060.75|8060.75|8061.83|8061.83|8059.25|8059.25|0
1631802300000|2021-09-16 14:25:00|8061.16|8061.16|8075.24|8075.24|8075.24|8075.24|8061.16|8061.16|0
1631802600000|2021-09-16 14:30:00|8074.83|8074.83|8079.63|8079.63|8082.29|8082.29|8071.13|8071.13|0
1631802900000|2021-09-16 14:35:00|8081|8081|8081.26|8081.26|8086|8086|8079.52|8079.52|0
1631803200000|2021-09-16 14:40:00|8081.39|8081.39|8080.81|8080.81|8085.5|8085.5|8073.42|8073.42|0
1631803500000|2021-09-16 14:45:00|8081.22|8081.22|8073.39|8073.39|8081.22|8081.22|8070.99|8070.99|0
1631803800000|2021-09-16 14:50:00|8073.52|8073.52|8054.83|8054.83|8074.48|8074.48|8054.83|8054.83|0
1631804100000|2021-09-16 14:55:00|8054.42|8054.42|8061.09|8061.09|8061.19|8061.19|8051.22|8051.22|0
1631804400000|2021-09-16 15:00:00|8061.22|8061.22|8060.67|8060.67|8062.25|8062.25|8053.99|8053.99|0
1631804700000|2021-09-16 15:05:00|8060.26|8060.26|8060.04|8060.04|8066.28|8066.28|8058.26|8058.26|0
1631805000000|2021-09-16 15:10:00|8059.63|8059.63|8073.27|8073.27|8073.82|8073.82|8058.26|8058.26|0
1631805300000|2021-09-16 15:15:00|8074.09|8074.09|8064.31|8064.31|8074.09|8074.09|8063.55|8063.55|0
1631805600000|2021-09-16 15:20:00|8064.72|8064.72|8065.28|8065.28|8065.68|8065.68|8061.23|8061.23|0
1631805900000|2021-09-16 15:25:00|8063.91|8063.91|8067.21|8067.21|8071.81|8071.81|8062.91|8062.91|0
1631862900000|2021-09-17 07:15:00|8049.47|8049.47|8056.19|8056.19|8059.72|8059.72|8047.62|8047.62|0
1631863200000|2021-09-17 07:20:00|8057.01|8057.01|8048.39|8048.39|8058|8058|8046.95|8046.95|0
1631863500000|2021-09-17 07:25:00|8047.02|8047.02|8047.46|8047.46|8056.87|8056.87|8034.81|8034.81|0
1631863800000|2021-09-17 07:30:00|8047.2|8047.2|8059.95|8059.95|8059.95|8059.95|8042.96|8042.96|0
1631864100000|2021-09-17 07:35:00|8061.32|8061.32|8062.65|8062.65|8063.87|8063.87|8056.45|8056.45|0
1631864400000|2021-09-17 07:40:00|8062.78|8062.78|8054.28|8054.28|8063.04|8063.04|8053.67|8053.67|0
1631864700000|2021-09-17 07:45:00|8054.41|8054.41|8054.12|8054.12|8058.2|8058.2|8048.78|8048.78|0
1631865000000|2021-09-17 07:50:00|8056.85|8056.85|8065.23|8065.23|8070.12|8070.12|8055.41|8055.41|0
1631865300000|2021-09-17 07:55:00|8064.82|8064.82|8063.7|8063.7|8065.1|8065.1|8057.48|8057.48|0
1631865600000|2021-09-17 08:00:00|8066.57|8066.57|8069.38|8069.38|8070.75|8070.75|8064.58|8064.58|0
1631865900000|2021-09-17 08:05:00|8070.2|8070.2|8073.14|8073.14|8073.14|8073.14|8063.36|8063.36|0
1631866200000|2021-09-17 08:10:00|8071.78|8071.78|8063.32|8063.32|8072.81|8072.81|8063.32|8063.32|0
1631866500000|2021-09-17 08:15:00|8063.19|8063.19|8065.31|8065.31|8065.31|8065.31|8060.82|8060.82|0
1631866800000|2021-09-17 08:20:00|8063.94|8063.94|8060.64|8060.64|8068.33|8068.33|8060.64|8060.64|0
1631867100000|2021-09-17 08:25:00|8062.01|8062.01|8062.53|8062.53|8062.53|8062.53|8054.93|8054.93|0
1631867400000|2021-09-17 08:30:00|8062.12|8062.12|8065.14|8065.14|8065.55|8065.55|8058.63|8058.63|0
1631867700000|2021-09-17 08:35:00|8064.73|8064.73|8064.03|8064.03|8065.62|8065.62|8061.99|8061.99|0
1631868000000|2021-09-17 08:40:00|8064.3|8064.3|8056.11|8056.11|8064.3|8064.3|8056.05|8056.05|0
1631868300000|2021-09-17 08:45:00|8056.73|8056.73|8060.82|8060.82|8064.61|8064.61|8055.62|8055.62|0
1631868600000|2021-09-17 08:50:00|8060.98|8060.98|8065.11|8065.11|8065.11|8065.11|8055.44|8055.44|0
1631868900000|2021-09-17 08:55:00|8066.35|8066.35|8069.64|8069.64|8069.91|8069.91|8064.7|8064.7|0
1631869200000|2021-09-17 09:00:00|8068.28|8068.28|8067.66|8067.66|8072.02|8072.02|8067.66|8067.66|0
1631869500000|2021-09-17 09:05:00|8068.2|8068.2|8073.02|8073.02|8073.6|8073.6|8067.32|8067.32|0
1631870100000|2021-09-17 09:15:00|8072.85|8072.85|8058.98|8058.98|8072.85|8072.85|8041.19|8041.19|0
1631870400000|2021-09-17 09:20:00|8058.57|8058.57|8066.79|8066.79|8066.79|8066.79|8057.07|8057.07|0
1631870700000|2021-09-17 09:25:00|8066.85|8066.85|8080.35|8080.35|8080.35|8080.35|8065.81|8065.81|0
1631871000000|2021-09-17 09:30:00|8080.48|8080.48|8083.1|8083.1|8086.91|8086.91|8078.1|8078.1|0
1631871300000|2021-09-17 09:35:00|8083.51|8083.51|8078.59|8078.59|8083.51|8083.51|8078.59|8078.59|0
1631871600000|2021-09-17 09:40:00|8073.99|8073.99|8075.98|8075.98|8077.48|8077.48|8072.42|8072.42|0
1631871900000|2021-09-17 09:45:00|8075.57|8075.57|8058.64|8058.64|8075.57|8075.57|8058.64|8058.64|0
1631872200000|2021-09-17 09:50:00|8058.78|8058.78|8045.06|8045.06|8059.75|8059.75|8043.02|8043.02|0
1631872500000|2021-09-17 09:55:00|8044.93|8044.93|8051.08|8051.08|8053|8053|8037.69|8037.69|0
1631872800000|2021-09-17 10:00:00|8052.03|8052.03|8047.07|8047.07|8057.75|8057.75|8045.78|8045.78|0
1631873100000|2021-09-17 10:05:00|8046.66|8046.66|8052.01|8052.01|8052.01|8052.01|8037.93|8037.93|0
1631873400000|2021-09-17 10:10:00|8053.38|8053.38|8064.2|8064.2|8065.44|8065.44|8048.45|8048.45|0
1631873700000|2021-09-17 10:15:00|8062.83|8062.83|8060.06|8060.06|8065.68|8065.68|8058.57|8058.57|0
1631874000000|2021-09-17 10:20:00|8058.82|8058.82|8048.21|8048.21|8064.74|8064.74|8045.81|8045.81|0
1631874300000|2021-09-17 10:25:00|8046.84|8046.84|8044.8|8044.8|8048.7|8048.7|8039.11|8039.11|0
1631874600000|2021-09-17 10:30:00|8044.18|8044.18|8041.69|8041.69|8047.62|8047.62|8035.86|8035.86|0
1631874900000|2021-09-17 10:35:00|8041.07|8041.07|8039.2|8039.2|8041.87|8041.87|8035.81|8035.81|0
1631875200000|2021-09-17 10:40:00|8039.07|8039.07|8035.04|8035.04|8041.39|8041.39|8033.6|8033.6|0
1631875500000|2021-09-17 10:45:00|8034.63|8034.63|8044.47|8044.47|8044.47|8044.47|8032.78|8032.78|0
1631875800000|2021-09-17 10:50:00|8044.19|8044.19|8043.73|8043.73|8046.34|8046.34|8041.54|8041.54|0
1631876100000|2021-09-17 10:55:00|8043.47|8043.47|8046.28|8046.28|8046.28|8046.28|8035.11|8035.11|0
1631876400000|2021-09-17 11:00:00|8046.49|8046.49|8052.79|8052.79|8052.79|8052.79|8044.66|8044.66|0
1631876700000|2021-09-17 11:05:00|8053.41|8053.41|8049.99|8049.99|8055.19|8055.19|8047.81|8047.81|0
1631877000000|2021-09-17 11:10:00|8048.63|8048.63|8047.47|8047.47|8051.16|8051.16|8047.47|8047.47|0
1631877300000|2021-09-17 11:15:00|8049.46|8049.46|8059.38|8059.38|8059.38|8059.38|8048.84|8048.84|0
1631877600000|2021-09-17 11:20:00|8060|8060|8059.55|8059.55|8064.01|8064.01|8058.74|8058.74|0
1631877900000|2021-09-17 11:25:00|8059.66|8059.66|8054.61|8054.61|8060.71|8060.71|8051.05|8051.05|0
1631878200000|2021-09-17 11:30:00|8053.58|8053.58|8057.56|8057.56|8057.56|8057.56|8047.9|8047.9|0
1631878500000|2021-09-17 11:35:00|8058.1|8058.1|8062.79|8062.79|8067.91|8067.91|8058.1|8058.1|0
1631878800000|2021-09-17 11:40:00|8064.16|8064.16|8061.54|8061.54|8064.16|8064.16|8060.52|8060.52|0
1631879100000|2021-09-17 11:45:00|8058.8|8058.8|8055.86|8055.86|8061.34|8061.34|8055.86|8055.86|0
1631879400000|2021-09-17 11:50:00|8056|8056|8062.74|8062.74|8062.74|8062.74|8056|8056|0
1631879700000|2021-09-17 11:55:00|8062.87|8062.87|8054.7|8054.7|8062.87|8062.87|8054.7|8054.7|0
1631880000000|2021-09-17 12:00:00|8057.44|8057.44|8056.2|8056.2|8057.44|8057.44|8052.02|8052.02|0
1631880300000|2021-09-17 12:05:00|8055.67|8055.67|8057.9|8057.9|8059.63|8059.63|8055.05|8055.05|0
1631880600000|2021-09-17 12:10:00|8058.03|8058.03|8069.1|8069.1|8070.47|8070.47|8058.03|8058.03|0
1631880900000|2021-09-17 12:15:00|8067.73|8067.73|8069.22|8069.22|8074.35|8074.35|8067.73|8067.73|0
1631881200000|2021-09-17 12:20:00|8070.59|8070.59|8072.91|8072.91|8074.28|8074.28|8067.64|8067.64|0
1631881500000|2021-09-17 12:25:00|8071.54|8071.54|8074.48|8074.48|8075.23|8075.23|8070.51|8070.51|0
1631881800000|2021-09-17 12:30:00|8073.12|8073.12|8077.69|8077.69|8077.69|8077.69|8071.49|8071.49|0
1631882100000|2021-09-17 12:35:00|8079.06|8079.06|8072.66|8072.66|8085.69|8085.69|8072.66|8072.66|0
1631882400000|2021-09-17 12:40:00|8073.07|8073.07|8074.09|8074.09|8075.8|8075.8|8069.22|8069.22|0
1631882700000|2021-09-17 12:45:00|8074.5|8074.5|8079.13|8079.13|8079.98|8079.98|8073.26|8073.26|0
1631883000000|2021-09-17 12:50:00|8078.51|8078.51|8069.35|8069.35|8078.51|8078.51|8069.35|8069.35|0
1631883300000|2021-09-17 12:55:00|8068.94|8068.94|8068.3|8068.3|8071.8|8071.8|8065.1|8065.1|0
1631883600000|2021-09-17 13:00:00|8068.03|8068.03|8073.87|8073.87|8078.28|8078.28|8068.03|8068.03|0
1631883900000|2021-09-17 13:05:00|8073.25|8073.25|8058.34|8058.34|8073.25|8073.25|8056.35|8056.35|0
1631884200000|2021-09-17 13:10:00|8059.16|8059.16|8064.22|8064.22|8065.74|8065.74|8059.16|8059.16|0
1631884500000|2021-09-17 13:15:00|8063.6|8063.6|8065.87|8065.87|8071.21|8071.21|8063.6|8063.6|0
1631884800000|2021-09-17 13:20:00|8066.28|8066.28|8064.19|8064.19|8068.57|8068.57|8064.19|8064.19|0
1631885100000|2021-09-17 13:25:00|8064.81|8064.81|8062.71|8062.71|8067.95|8067.95|8062.58|8062.58|0
1631885400000|2021-09-17 13:30:00|8062.3|8062.3|8070.93|8070.93|8075.25|8075.25|8061.84|8061.84|0
1631885700000|2021-09-17 13:35:00|8071.96|8071.96|8066.64|8066.64|8073.46|8073.46|8064.97|8064.97|0
1631886000000|2021-09-17 13:40:00|8067.05|8067.05|8057.65|8057.65|8071.15|8071.15|8056.82|8056.82|0
1631886300000|2021-09-17 13:45:00|8058.06|8058.06|8047.08|8047.08|8061.88|8061.88|8045.71|8045.71|0
1631886600000|2021-09-17 13:50:00|8047.7|8047.7|8040.99|8040.99|8052.63|8052.63|8040.99|8040.99|0
1631886900000|2021-09-17 13:55:00|8042.36|8042.36|8033.14|8033.14|8042.47|8042.47|8020.49|8020.49|0
1631887200000|2021-09-17 14:00:00|8034.38|8034.38|8015.3|8015.3|8034.51|8034.51|8015.3|8015.3|0
1631887500000|2021-09-17 14:05:00|8014.68|8014.68|8009.56|8009.56|8014.68|8014.68|8000.77|8000.77|0
1631887800000|2021-09-17 14:10:00|8008.2|8008.2|8014.42|8014.42|8017.29|8017.29|8005.39|8005.39|0
1631888100000|2021-09-17 14:15:00|8013.05|8013.05|8013.77|8013.77|8014.37|8014.37|8008.07|8008.07|0
1631888400000|2021-09-17 14:20:00|8014.18|8014.18|7999.78|7999.78|8014.45|8014.45|7999.78|7999.78|0
1631888700000|2021-09-17 14:25:00|8000.32|8000.32|8002.24|8002.24|8002.3|8002.3|7993.75|7993.75|0
1631889000000|2021-09-17 14:30:00|8001.83|8001.83|8008.66|8008.66|8009.2|8009.2|7996.49|7996.49|0
1631889300000|2021-09-17 14:35:00|8007.29|8007.29|8004.61|8004.61|8007.29|8007.29|7996.19|7996.19|0
1631889600000|2021-09-17 14:40:00|8003.99|8003.99|7999.34|7999.34|8003.99|8003.99|7992.45|7992.45|0
1631889900000|2021-09-17 14:45:00|7998.93|7998.93|7998.74|7998.74|8000.44|8000.44|7985.14|7985.14|0
1631890200000|2021-09-17 14:50:00|8000.11|8000.11|7992.98|7992.98|8000.52|8000.52|7985.39|7985.39|0
1631890500000|2021-09-17 14:55:00|7992.57|7992.57|7991.25|7991.25|7992.57|7992.57|7977.21|7977.21|0
1631890800000|2021-09-17 15:00:00|7991.51|7991.51|7989.45|7989.45|7991.51|7991.51|7983|7983|0
1631891100000|2021-09-17 15:05:00|7988.08|7988.08|7989.35|7989.35|7989.35|7989.35|7980.15|7980.15|0
1631891400000|2021-09-17 15:10:00|7987.36|7987.36|7998.05|7998.05|7998.46|7998.46|7976.74|7976.74|0
1631891700000|2021-09-17 15:15:00|7998.8|7998.8|8005.08|8005.08|8009.49|8009.49|7995.7|7995.7|0
1631892000000|2021-09-17 15:20:00|8004.67|8004.67|7990.01|7990.01|8006.12|8006.12|7989.95|7989.95|0
1631892300000|2021-09-17 15:25:00|7990.14|7990.14|7973.58|7973.58|7991.51|7991.51|7966.47|7966.47|0
1632122100000|2021-09-20 07:15:00|7712.18|7712.18|7704.55|7704.55|7728.7|7728.7|7698.66|7698.66|0
1632122400000|2021-09-20 07:20:00|7701.81|7701.81|7697.56|7697.56|7708.2|7708.2|7683.03|7683.03|0
1632122700000|2021-09-20 07:25:00|7697.97|7697.97|7691.5|7691.5|7697.97|7697.97|7669.83|7669.83|0
1632123000000|2021-09-20 07:30:00|7690.13|7690.13|7700.03|7700.03|7701.4|7701.4|7689.02|7689.02|0
1632123300000|2021-09-20 07:35:00|7699.21|7699.21|7707.18|7707.18|7708.54|7708.54|7685.94|7685.94|0
1632123600000|2021-09-20 07:40:00|7708.54|7708.54|7699.39|7699.39|7713.5|7713.5|7692.07|7692.07|0
1632123900000|2021-09-20 07:45:00|7698.98|7698.98|7674.08|7674.08|7698.98|7698.98|7671.34|7671.34|0
1632124200000|2021-09-20 07:50:00|7672.71|7672.71|7630.28|7630.28|7675.44|7675.44|7623.84|7623.84|0
1632124500000|2021-09-20 07:55:00|7630.69|7630.69|7626.52|7626.52|7632.06|7632.06|7603.75|7603.75|0
1632124800000|2021-09-20 08:00:00|7627.56|7627.56|7651.43|7651.43|7651.84|7651.84|7626.81|7626.81|0
1632125100000|2021-09-20 08:05:00|7654.17|7654.17|7661.46|7661.46|7669.66|7669.66|7653.76|7653.76|0
1632125400000|2021-09-20 08:10:00|7661.87|7661.87|7647.99|7647.99|7661.87|7661.87|7642.04|7642.04|0
1632125700000|2021-09-20 08:15:00|7650.73|7650.73|7644.81|7644.81|7653.18|7653.18|7638.81|7638.81|0
1632126000000|2021-09-20 08:20:00|7642.07|7642.07|7632.98|7632.98|7642.48|7642.48|7632.36|7632.36|0
1632126300000|2021-09-20 08:25:00|7632.57|7632.57|7638.54|7638.54|7642.77|7642.77|7624.15|7624.15|0
1632126600000|2021-09-20 08:30:00|7640.66|7640.66|7626.65|7626.65|7641.48|7641.48|7616.08|7616.08|0
1632126900000|2021-09-20 08:35:00|7625.28|7625.28|7614.2|7614.2|7625.28|7625.28|7607.66|7607.66|0
1632127200000|2021-09-20 08:40:00|7613.38|7613.38|7625.54|7625.54|7628.56|7628.56|7608.55|7608.55|0
1632127500000|2021-09-20 08:45:00|7624.51|7624.51|7637.1|7637.1|7640.59|7640.59|7623.97|7623.97|0
1632127800000|2021-09-20 08:50:00|7638.47|7638.47|7648.6|7648.6|7652.28|7652.28|7638.47|7638.47|0
1632128100000|2021-09-20 08:55:00|7647.98|7647.98|7636.76|7636.76|7650.71|7650.71|7630.18|7630.18|0
1632128400000|2021-09-20 09:00:00|7636.35|7636.35|7631.07|7631.07|7636.8|7636.8|7624.53|7624.53|0
1632128700000|2021-09-20 09:05:00|7631.69|7631.69|7630.98|7630.98|7635.29|7635.29|7621.48|7621.48|0
1632129000000|2021-09-20 09:10:00|7631.09|7631.09|7636.03|7636.03|7637.4|7637.4|7626.5|7626.5|0
1632129300000|2021-09-20 09:15:00|7635.9|7635.9|7636.15|7636.15|7641.51|7641.51|7631.93|7631.93|0
1632129600000|2021-09-20 09:20:00|7634.79|7634.79|7633.05|7633.05|7637.46|7637.46|7626.38|7626.38|0
1632129900000|2021-09-20 09:25:00|7632.64|7632.64|7632.42|7632.42|7637.65|7637.65|7629.08|7629.08|0
1632130200000|2021-09-20 09:30:00|7632.01|7632.01|7627.72|7627.72|7635.66|7635.66|7626.35|7626.35|0
1632130500000|2021-09-20 09:35:00|7626.48|7626.48|7618.66|7618.66|7629.9|7629.9|7617.6|7617.6|0
1632130800000|2021-09-20 09:40:00|7617.29|7617.29|7605.34|7605.34|7617.29|7617.29|7596.04|7596.04|0
1632131100000|2021-09-20 09:45:00|7606.71|7606.71|7575.15|7575.15|7607.74|7607.74|7575.15|7575.15|0
1632131400000|2021-09-20 09:50:00|7571.04|7571.04|7566.21|7566.21|7573.03|7573.03|7563.24|7563.24|0
1632131700000|2021-09-20 09:55:00|7563.48|7563.48|7565.35|7565.35|7566.76|7566.76|7558.44|7558.44|0
1632132000000|2021-09-20 10:00:00|7565.97|7565.97|7562.44|7562.44|7571.18|7571.18|7559.63|7559.63|0
1632132300000|2021-09-20 10:05:00|7561.82|7561.82|7552.18|7552.18|7563.05|7563.05|7552.18|7552.18|0
1632132600000|2021-09-20 10:10:00|7551.77|7551.77|7539.73|7539.73|7555.67|7555.67|7539.73|7539.73|0
1632132900000|2021-09-20 10:15:00|7541.1|7541.1|7550.95|7550.95|7554.99|7554.99|7540.55|7540.55|0
1632133200000|2021-09-20 10:20:00|7549.58|7549.58|7556.81|7556.81|7561.67|7561.67|7549.58|7549.58|0
1632133500000|2021-09-20 10:25:00|7556.42|7556.42|7553.38|7553.38|7559.36|7559.36|7553.38|7553.38|0
1632133800000|2021-09-20 10:30:00|7549.61|7549.61|7555.65|7555.65|7562.49|7562.49|7549.35|7549.35|0
1632134100000|2021-09-20 10:35:00|7554.28|7554.28|7529.18|7529.18|7554.28|7554.28|7529.18|7529.18|0
1632134400000|2021-09-20 10:40:00|7528.77|7528.77|7536.52|7536.52|7538.09|7538.09|7525.89|7525.89|0
1632134700000|2021-09-20 10:45:00|7536.1|7536.1|7544.14|7544.14|7544.14|7544.14|7534.74|7534.74|0
1632135000000|2021-09-20 10:50:00|7543.73|7543.73|7527.2|7527.2|7543.73|7543.73|7523.3|7523.3|0
1632135300000|2021-09-20 10:55:00|7528.57|7528.57|7524.28|7524.28|7530.14|7530.14|7515.79|7515.79|0
1632135600000|2021-09-20 11:00:00|7524.69|7524.69|7538.7|7538.7|7540.36|7540.36|7524.69|7524.69|0
1632135900000|2021-09-20 11:05:00|7537.33|7537.33|7542.02|7542.02|7545.88|7545.88|7534.31|7534.31|0
1632136200000|2021-09-20 11:10:00|7542.15|7542.15|7551.49|7551.49|7557.59|7557.59|7542.15|7542.15|0
1632136500000|2021-09-20 11:15:00|7552.11|7552.11|7538.02|7538.02|7552.11|7552.11|7533.5|7533.5|0
1632136800000|2021-09-20 11:20:00|7538.43|7538.43|7541.24|7541.24|7544.59|7544.59|7532.26|7532.26|0
1632137100000|2021-09-20 11:25:00|7541.38|7541.38|7543.98|7543.98|7547.75|7547.75|7539.59|7539.59|0
1632137400000|2021-09-20 11:30:00|7542.2|7542.2|7516.92|7516.92|7542.2|7542.2|7516.3|7516.3|0
1632137700000|2021-09-20 11:35:00|7516.51|7516.51|7530.44|7530.44|7533.52|7533.52|7514.39|7514.39|0
1632138000000|2021-09-20 11:40:00|7529.2|7529.2|7528.25|7528.25|7533.36|7533.36|7515.52|7515.52|0
1632138300000|2021-09-20 11:45:00|7529.62|7529.62|7542.89|7542.89|7544.05|7544.05|7524.76|7524.76|0
1632138600000|2021-09-20 11:50:00|7541.52|7541.52|7545.43|7545.43|7552.76|7552.76|7534.74|7534.74|0
1632138900000|2021-09-20 11:55:00|7544.06|7544.06|7528.82|7528.82|7544.47|7544.47|7527.51|7527.51|0
1632139200000|2021-09-20 12:00:00|7528.69|7528.69|7533.06|7533.06|7533.89|7533.89|7524.17|7524.17|0
1632139500000|2021-09-20 12:05:00|7532.65|7532.65|7512.57|7512.57|7532.65|7532.65|7511.33|7511.33|0
1632139800000|2021-09-20 12:10:00|7512.7|7512.7|7509.62|7509.62|7519.54|7519.54|7507.77|7507.77|0
1632140100000|2021-09-20 12:15:00|7508.25|7508.25|7532.26|7532.26|7534.32|7534.32|7508.25|7508.25|0
1632140400000|2021-09-20 12:20:00|7532.39|7532.39|7520.94|7520.94|7532.39|7532.39|7520.55|7520.55|0
1632140700000|2021-09-20 12:25:00|7520.81|7520.81|7517.72|7517.72|7521.48|7521.48|7511.25|7511.25|0
1632141000000|2021-09-20 12:30:00|7517.1|7517.1|7504.95|7504.95|7517.1|7517.1|7504.95|7504.95|0
1632141300000|2021-09-20 12:35:00|7503.58|7503.58|7512.13|7512.13|7513.5|7513.5|7498.86|7498.86|0
1632141600000|2021-09-20 12:40:00|7510.76|7510.76|7501.36|7501.36|7510.76|7510.76|7496.64|7496.64|0
1632141900000|2021-09-20 12:45:00|7502.18|7502.18|7514.49|7514.49|7518.03|7518.03|7502.18|7502.18|0
1632142200000|2021-09-20 12:50:00|7513.87|7513.87|7538.12|7538.12|7540.52|7540.52|7510.18|7510.18|0
1632142500000|2021-09-20 12:55:00|7536.75|7536.75|7520.66|7520.66|7536.75|7536.75|7520.66|7520.66|0
1632142800000|2021-09-20 13:00:00|7520.04|7520.04|7522.83|7522.83|7526.83|7526.83|7515.88|7515.88|0
1632143100000|2021-09-20 13:05:00|7522.42|7522.42|7544.33|7544.33|7545.29|7545.29|7522.42|7522.42|0
1632143400000|2021-09-20 13:10:00|7541.6|7541.6|7555.04|7555.04|7556.07|7556.07|7540.23|7540.23|0
1632143700000|2021-09-20 13:15:00|7553.67|7553.67|7572.83|7572.83|7581.57|7581.57|7553.26|7553.26|0
1632144000000|2021-09-20 13:20:00|7573.24|7573.24|7594.16|7594.16|7594.16|7594.16|7571.89|7571.89|0
1632144300000|2021-09-20 13:25:00|7594.57|7594.57|7588.03|7588.03|7595.31|7595.31|7579.74|7579.74|0
1632144600000|2021-09-20 13:30:00|7582.55|7582.55|7570.31|7570.31|7590.1|7590.1|7568.32|7568.32|0
1632144900000|2021-09-20 13:35:00|7568.94|7568.94|7567.96|7567.96|7577.88|7577.88|7558.34|7558.34|0
1632145200000|2021-09-20 13:40:00|7566.59|7566.59|7568.92|7568.92|7579.48|7579.48|7562.84|7562.84|0
1632145500000|2021-09-20 13:45:00|7570.29|7570.29|7568.73|7568.73|7578.45|7578.45|7567.16|7567.16|0
1632145800000|2021-09-20 13:50:00|7567.36|7567.36|7548.64|7548.64|7569.76|7569.76|7541.6|7541.6|0
1632146100000|2021-09-20 13:55:00|7548.51|7548.51|7556.11|7556.11|7562.3|7562.3|7543.59|7543.59|0
1632146400000|2021-09-20 14:00:00|7554.74|7554.74|7546.79|7546.79|7554.74|7554.74|7535.02|7535.02|0
1632146700000|2021-09-20 14:05:00|7545.43|7545.43|7541.05|7541.05|7568.19|7568.19|7538.59|7538.59|0
1632147000000|2021-09-20 14:10:00|7541.46|7541.46|7538.11|7538.11|7545.03|7545.03|7527.29|7527.29|0
1632147300000|2021-09-20 14:15:00|7537.49|7537.49|7531.13|7531.13|7537.49|7537.49|7518.48|7518.48|0
1632147600000|2021-09-20 14:20:00|7531|7531|7522.41|7522.41|7532.91|7532.91|7517.81|7517.81|0
1632147900000|2021-09-20 14:25:00|7521.04|7521.04|7536.28|7536.28|7544.18|7544.18|7520.75|7520.75|0
1632148200000|2021-09-20 14:30:00|7536.15|7536.15|7523.82|7523.82|7551.15|7551.15|7520.05|7520.05|0
1632148500000|2021-09-20 14:35:00|7523.2|7523.2|7538.5|7538.5|7539.12|7539.12|7522.79|7522.79|0
1632148800000|2021-09-20 14:40:00|7536.72|7536.72|7539.03|7539.03|7542.05|7542.05|7533.52|7533.52|0
1632149100000|2021-09-20 14:45:00|7538.9|7538.9|7539.76|7539.76|7541.43|7541.43|7531.7|7531.7|0
1632149400000|2021-09-20 14:50:00|7539.14|7539.14|7548.87|7548.87|7548.87|7548.87|7535.07|7535.07|0
1632149700000|2021-09-20 14:55:00|7548.74|7548.74|7534.05|7534.05|7548.95|7548.95|7534.05|7534.05|0
1632150000000|2021-09-20 15:00:00|7532.68|7532.68|7544.74|7544.74|7546.52|7546.52|7528.94|7528.94|0
1632150300000|2021-09-20 15:05:00|7545.15|7545.15|7556.27|7556.27|7559.66|7559.66|7545.15|7545.15|0
1632150600000|2021-09-20 15:10:00|7555.45|7555.45|7556.95|7556.95|7560.31|7560.31|7551.95|7551.95|0
1632150900000|2021-09-20 15:15:00|7556.33|7556.33|7557.55|7557.55|7560.09|7560.09|7553.39|7553.39|0
1632151200000|2021-09-20 15:20:00|7557.68|7557.68|7558.53|7558.53|7559.87|7559.87|7554.63|7554.63|0
1632151500000|2021-09-20 15:25:00|7557.16|7557.16|7564.41|7564.41|7564.41|7564.41|7548.54|7548.54|0
1632208500000|2021-09-21 07:15:00|7645.5|7645.5|7659.76|7659.76|7660.17|7660.17|7635.79|7635.79|0
1632208800000|2021-09-21 07:20:00|7661.13|7661.13|7664.16|7664.16|7670.54|7670.54|7659.76|7659.76|0
1632209100000|2021-09-21 07:25:00|7663.75|7663.75|7659.85|7659.85|7663.75|7663.75|7639.52|7639.52|0
1632209400000|2021-09-21 07:30:00|7661.22|7661.22|7656.88|7656.88|7668.71|7668.71|7654.76|7654.76|0
1632209700000|2021-09-21 07:35:00|7657.29|7657.29|7646.09|7646.09|7657.29|7657.29|7638.05|7638.05|0
1632210000000|2021-09-21 07:40:00|7647.46|7647.46|7644.09|7644.09|7649.98|7649.98|7644.09|7644.09|0
1632210300000|2021-09-21 07:45:00|7645.46|7645.46|7643.01|7643.01|7660.03|7660.03|7636.64|7636.64|0
1632210600000|2021-09-21 07:50:00|7643.63|7643.63|7659.23|7659.23|7660.6|7660.6|7642|7642|0
1632210900000|2021-09-21 07:55:00|7659.64|7659.64|7673.35|7673.35|7673.61|7673.61|7656.23|7656.23|0
1632211200000|2021-09-21 08:00:00|7673.76|7673.76|7675.33|7675.33|7682.52|7682.52|7671.68|7671.68|0
1632211500000|2021-09-21 08:05:00|7673.96|7673.96|7683.26|7683.26|7683.26|7683.26|7673.96|7673.96|0
1632211800000|2021-09-21 08:10:00|7683.67|7683.67|7687.44|7687.44|7693.72|7693.72|7683.67|7683.67|0
1632212100000|2021-09-21 08:15:00|7687.03|7687.03|7685.93|7685.93|7694.15|7694.15|7684.71|7684.71|0
1632212400000|2021-09-21 08:20:00|7685.52|7685.52|7685.9|7685.9|7688.64|7688.64|7678.48|7678.48|0
1632212700000|2021-09-21 08:25:00|7684.12|7684.12|7688.2|7688.2|7690.32|7690.32|7680.48|7680.48|0
1632213000000|2021-09-21 08:30:00|7687.58|7687.58|7686.43|7686.43|7688.54|7688.54|7676.35|7676.35|0
1632213300000|2021-09-21 08:35:00|7686.84|7686.84|7692.72|7692.72|7694.09|7694.09|7686.74|7686.74|0
1632213600000|2021-09-21 08:40:00|7693.96|7693.96|7683.5|7683.5|7698.75|7698.75|7682.13|7682.13|0
1632213900000|2021-09-21 08:45:00|7684.87|7684.87|7683.92|7683.92|7689.8|7689.8|7683.92|7683.92|0
1632214200000|2021-09-21 08:50:00|7684.74|7684.74|7680.43|7680.43|7691.46|7691.46|7680.43|7680.43|0
1632214500000|2021-09-21 08:55:00|7680.3|7680.3|7666.78|7666.78|7680.3|7680.3|7665.67|7665.67|0
1632214800000|2021-09-21 09:00:00|7666.16|7666.16|7659.68|7659.68|7676.34|7676.34|7656.7|7656.7|0
1632215100000|2021-09-21 09:05:00|7656.54|7656.54|7651.76|7651.76|7656.54|7656.54|7644.52|7644.52|0
1632215400000|2021-09-21 09:10:00|7651.5|7651.5|7649.58|7649.58|7659.04|7659.04|7645.2|7645.2|0
1632215700000|2021-09-21 09:15:00|7649.99|7649.99|7648.81|7648.81|7652.99|7652.99|7646.41|7646.41|0
1632216000000|2021-09-21 09:20:00|7648.4|7648.4|7642.23|7642.23|7648.4|7648.4|7641.82|7641.82|0
1632216300000|2021-09-21 09:25:00|7641.82|7641.82|7645.7|7645.7|7648.32|7648.32|7641.82|7641.82|0
1632216600000|2021-09-21 09:30:00|7646.11|7646.11|7651.48|7651.48|7651.84|7651.84|7646.11|7646.11|0
1632216900000|2021-09-21 09:35:00|7651.74|7651.74|7651.83|7651.83|7658.54|7658.54|7651.74|7651.74|0
1632217200000|2021-09-21 09:40:00|7650.59|7650.59|7654.32|7654.32|7661.23|7661.23|7650.18|7650.18|0
1632217500000|2021-09-21 09:45:00|7653.91|7653.91|7657.24|7657.24|7657.5|7657.5|7649.62|7649.62|0
1632217800000|2021-09-21 09:50:00|7658.61|7658.61|7660|7660|7663.92|7663.92|7656.09|7656.09|0
1632218100000|2021-09-21 09:55:00|7659.26|7659.26|7655.42|7655.42|7661.61|7661.61|7653.3|7653.3|0
1632218400000|2021-09-21 10:00:00|7655.83|7655.83|7655.32|7655.32|7659.52|7659.52|7653.46|7653.46|0
1632218700000|2021-09-21 10:05:00|7654.7|7654.7|7663.04|7663.04|7663.26|7663.26|7654.7|7654.7|0
1632219000000|2021-09-21 10:10:00|7662.42|7662.42|7652.22|7652.22|7664.2|7664.2|7649.36|7649.36|0
1632219300000|2021-09-21 10:15:00|7653.59|7653.59|7660.57|7660.57|7661.93|7661.93|7653.18|7653.18|0
1632219600000|2021-09-21 10:20:00|7661.19|7661.19|7667.4|7667.4|7667.4|7667.4|7660.57|7660.57|0
1632219900000|2021-09-21 10:25:00|7666.99|7666.99|7662.32|7662.32|7667.74|7667.74|7661.24|7661.24|0
1632220200000|2021-09-21 10:30:00|7661.91|7661.91|7659.25|7659.25|7662.4|7662.4|7653.36|7653.36|0
1632220500000|2021-09-21 10:35:00|7658.63|7658.63|7667.28|7667.28|7667.76|7667.76|7658.63|7658.63|0
1632220800000|2021-09-21 10:40:00|7665.91|7665.91|7664.75|7664.75|7672.75|7672.75|7663.51|7663.51|0
1632221100000|2021-09-21 10:45:00|7663.38|7663.38|7666.24|7666.24|7667.27|7667.27|7662.35|7662.35|0
1632221400000|2021-09-21 10:50:00|7666.77|7666.77|7672.05|7672.05|7674.03|7674.03|7665.14|7665.14|0
1632221700000|2021-09-21 10:55:00|7672.46|7672.46|7671.49|7671.49|7673.61|7673.61|7670.13|7670.13|0
1632222000000|2021-09-21 11:00:00|7671.36|7671.36|7674.41|7674.41|7675.2|7675.2|7669.99|7669.99|0
1632222300000|2021-09-21 11:05:00|7675.04|7675.04|7672.94|7672.94|7677.14|7677.14|7672.53|7672.53|0
1632222600000|2021-09-21 11:10:00|7671.58|7671.58|7667.12|7667.12|7675.54|7675.54|7665.75|7665.75|0
1632222900000|2021-09-21 11:15:00|7667.06|7667.06|7678.17|7678.17|7678.17|7678.17|7666.31|7666.31|0
1632223200000|2021-09-21 11:20:00|7676.8|7676.8|7674.12|7674.12|7678.17|7678.17|7672.88|7672.88|0
1632223500000|2021-09-21 11:25:00|7672.75|7672.75|7669.11|7669.11|7675.9|7675.9|7666.37|7666.37|0
1632223800000|2021-09-21 11:30:00|7667.74|7667.74|7672.13|7672.13|7674.73|7674.73|7667.61|7667.61|0
1632224100000|2021-09-21 11:35:00|7672.75|7672.75|7673.82|7673.82|7683.62|7683.62|7672.75|7672.75|0
1632224400000|2021-09-21 11:40:00|7673.41|7673.41|7675.12|7675.12|7675.61|7675.61|7671.97|7671.97|0
1632224700000|2021-09-21 11:45:00|7675.38|7675.38|7670.26|7670.26|7675.51|7675.51|7670.26|7670.26|0
1632225000000|2021-09-21 11:50:00|7669.64|7669.64|7674.3|7674.3|7675.67|7675.67|7668.27|7668.27|0
1632225300000|2021-09-21 11:55:00|7674.92|7674.92|7671.9|7671.9|7678.68|7678.68|7671.49|7671.49|0
1632225600000|2021-09-21 12:00:00|7672.31|7672.31|7678.19|7678.19|7680.92|7680.92|7671.69|7671.69|0
1632225900000|2021-09-21 12:05:00|7677.78|7677.78|7686.59|7686.59|7687.55|7687.55|7677.78|7677.78|0
1632226200000|2021-09-21 12:10:00|7685.77|7685.77|7659.22|7659.22|7685.77|7685.77|7659.22|7659.22|0
1632226500000|2021-09-21 12:15:00|7657.58|7657.58|7673.31|7673.31|7676.67|7676.67|7655.54|7655.54|0
1632226800000|2021-09-21 12:20:00|7671.94|7671.94|7662.31|7662.31|7677|7677|7661.49|7661.49|0
1632227100000|2021-09-21 12:25:00|7665.05|7665.05|7667.94|7667.94|7669.3|7669.3|7659.85|7659.85|0
1632227400000|2021-09-21 12:30:00|7669.17|7669.17|7672.52|7672.52|7674.78|7674.78|7667.31|7667.31|0
1632227700000|2021-09-21 12:35:00|7673.89|7673.89|7678.87|7678.87|7678.95|7678.95|7670.12|7670.12|0
1632228000000|2021-09-21 12:40:00|7678.46|7678.46|7679.86|7679.86|7687.58|7687.58|7677.43|7677.43|0
1632228300000|2021-09-21 12:45:00|7680.27|7680.27|7693.4|7693.4|7694.77|7694.77|7679.45|7679.45|0
1632228600000|2021-09-21 12:50:00|7692.03|7692.03|7677.71|7677.71|7692.44|7692.44|7676.62|7676.62|0
1632228900000|2021-09-21 12:55:00|7677.29|7677.29|7676.52|7676.52|7687.87|7687.87|7671.41|7671.41|0
1632229200000|2021-09-21 13:00:00|7675.9|7675.9|7679.22|7679.22|7685.21|7685.21|7674.53|7674.53|0
1632229500000|2021-09-21 13:05:00|7679.84|7679.84|7670.79|7670.79|7680.25|7680.25|7670.04|7670.04|0
1632229800000|2021-09-21 13:10:00|7670.38|7670.38|7673.98|7673.98|7678.54|7678.54|7668.88|7668.88|0
1632230100000|2021-09-21 13:15:00|7674.39|7674.39|7677.2|7677.2|7680.39|7680.39|7671.03|7671.03|0
1632230400000|2021-09-21 13:20:00|7679.19|7679.19|7688.24|7688.24|7690.36|7690.36|7678.57|7678.57|0
1632230700000|2021-09-21 13:25:00|7687.62|7687.62|7697.57|7697.57|7697.57|7697.57|7687.05|7687.05|0
1632231000000|2021-09-21 13:30:00|7698.09|7698.09|7701.27|7701.27|7706.49|7706.49|7692.04|7692.04|0
1632231300000|2021-09-21 13:35:00|7701.68|7701.68|7711.02|7711.02|7723.13|7723.13|7701.68|7701.68|0
1632231600000|2021-09-21 13:40:00|7711.84|7711.84|7690.17|7690.17|7713.21|7713.21|7673.75|7673.75|0
1632231900000|2021-09-21 13:45:00|7690.31|7690.31|7712.92|7712.92|7712.92|7712.92|7690.31|7690.31|0
1632232200000|2021-09-21 13:50:00|7712.51|7712.51|7706.37|7706.37|7720.27|7720.27|7704.04|7704.04|0
1632232500000|2021-09-21 13:55:00|7706.78|7706.78|7705.76|7705.76|7714.98|7714.98|7695.54|7695.54|0
1632232800000|2021-09-21 14:00:00|7706.17|7706.17|7700.6|7700.6|7711.27|7711.27|7694.49|7694.49|0
1632233100000|2021-09-21 14:05:00|7701.22|7701.22|7679.58|7679.58|7707.32|7707.32|7678.08|7678.08|0
1632233400000|2021-09-21 14:10:00|7678.21|7678.21|7692.45|7692.45|7693.95|7693.95|7673.56|7673.56|0
1632233700000|2021-09-21 14:15:00|7689.71|7689.71|7686.43|7686.43|7689.71|7689.71|7681.5|7681.5|0
1632234000000|2021-09-21 14:20:00|7687.8|7687.8|7678.92|7678.92|7688.19|7688.19|7673.01|7673.01|0
1632234300000|2021-09-21 14:25:00|7679.05|7679.05|7673.41|7673.41|7679.26|7679.26|7661.88|7661.88|0
1632234600000|2021-09-21 14:30:00|7674.03|7674.03|7678.14|7678.14|7680.46|7680.46|7669.86|7669.86|0
1632234900000|2021-09-21 14:35:00|7679.5|7679.5|7688.55|7688.55|7690.33|7690.33|7678.47|7678.47|0
1632235200000|2021-09-21 14:40:00|7688.96|7688.96|7678.87|7678.87|7691.7|7691.7|7678.87|7678.87|0
1632235500000|2021-09-21 14:45:00|7678.46|7678.46|7656.28|7656.28|7681.55|7681.55|7656.28|7656.28|0
1632235800000|2021-09-21 14:50:00|7655.87|7655.87|7641.06|7641.06|7655.87|7655.87|7637.7|7637.7|0
1632236100000|2021-09-21 14:55:00|7642.43|7642.43|7643|7643|7646.89|7646.89|7640.18|7640.18|0
1632236400000|2021-09-21 15:00:00|7644.36|7644.36|7647.82|7647.82|7649.19|7649.19|7637.5|7637.5|0
1632236700000|2021-09-21 15:05:00|7648.23|7648.23|7660.49|7660.49|7660.9|7660.9|7648.23|7648.23|0
1632237000000|2021-09-21 15:10:00|7660.6|7660.6|7658.3|7658.3|7665.61|7665.61|7657.14|7657.14|0
1632237300000|2021-09-21 15:15:00|7658.36|7658.36|7658.66|7658.66|7662.74|7662.74|7655.85|7655.85|0
1632237600000|2021-09-21 15:20:00|7658.79|7658.79|7661.3|7661.3|7663.1|7663.1|7656.05|7656.05|0
1632237900000|2021-09-21 15:25:00|7662.67|7662.67|7662.68|7662.68|7669.13|7669.13|7657.19|7657.19|0
1632294900000|2021-09-22 07:15:00|7866.32|7866.32|7868.1|7868.1|7880.06|7880.06|7858.62|7858.62|0
1632295200000|2021-09-22 07:20:00|7868.93|7868.93|7860.49|7860.49|7872.42|7872.42|7858.54|7858.54|0
1632295500000|2021-09-22 07:25:00|7861.13|7861.13|7860.21|7860.21|7863.96|7863.96|7843.92|7843.92|0
1632295800000|2021-09-22 07:30:00|7862.99|7862.99|7855.5|7855.5|7863.82|7863.82|7848.78|7848.78|0
1632296100000|2021-09-22 07:35:00|7854.11|7854.11|7836.68|7836.68|7856.46|7856.46|7835.03|7835.03|0
1632296400000|2021-09-22 07:40:00|7838.91|7838.91|7828.2|7828.2|7843.24|7843.24|7828.2|7828.2|0
1632296700000|2021-09-22 07:45:00|7829.6|7829.6|7821.14|7821.14|7835.35|7835.35|7821.14|7821.14|0
1632297000000|2021-09-22 07:50:00|7819.75|7819.75|7808.6|7808.6|7819.75|7819.75|7805.96|7805.96|0
1632297300000|2021-09-22 07:55:00|7809.99|7809.99|7809.45|7809.45|7815.21|7815.21|7807.82|7807.82|0
1632297600000|2021-09-22 08:00:00|7810.85|7810.85|7814.42|7814.42|7817.92|7817.92|7809.58|7809.58|0
1632297900000|2021-09-22 08:05:00|7815.25|7815.25|7828.83|7828.83|7829.19|7829.19|7814.2|7814.2|0
1632298200000|2021-09-22 08:10:00|7830.22|7830.22|7835.11|7835.11|7835.53|7835.53|7823.32|7823.32|0
1632298500000|2021-09-22 08:15:00|7836.5|7836.5|7838.04|7838.04|7838.31|7838.31|7827.44|7827.44|0
1632298800000|2021-09-22 08:20:00|7839.43|7839.43|7838.67|7838.67|7840.76|7840.76|7836.02|7836.02|0
1632299100000|2021-09-22 08:25:00|7838.25|7838.25|7834.43|7834.43|7842.22|7842.22|7833.04|7833.04|0
1632299400000|2021-09-22 08:30:00|7833.8|7833.8|7835.17|7835.17|7836.67|7836.67|7825.85|7825.85|0
1632299700000|2021-09-22 08:35:00|7833.78|7833.78|7840.71|7840.71|7840.71|7840.71|7831.1|7831.1|0
1632300000000|2021-09-22 08:40:00|7841.34|7841.34|7856.61|7856.61|7856.61|7856.61|7836.57|7836.57|0
1632300300000|2021-09-22 08:45:00|7857.45|7857.45|7855.64|7855.64|7858.84|7858.84|7853.75|7853.75|0
1632300600000|2021-09-22 08:50:00|7857.03|7857.03|7862.13|7862.13|7865.76|7865.76|7855.64|7855.64|0
1632300900000|2021-09-22 08:55:00|7862.76|7862.76|7868.64|7868.64|7869.53|7869.53|7860.26|7860.26|0
1632301200000|2021-09-22 09:00:00|7869.47|7869.47|7873.43|7873.43|7875.11|7875.11|7869.47|7869.47|0
1632301500000|2021-09-22 09:05:00|7872.8|7872.8|7872.31|7872.31|7878.58|7878.58|7868.91|7868.91|0
1632301800000|2021-09-22 09:10:00|7871.89|7871.89|7878.16|7878.16|7880.24|7880.24|7871.47|7871.47|0
1632302100000|2021-09-22 09:15:00|7878.06|7878.06|7879.57|7879.57|7886.18|7886.18|7877.89|7877.89|0
1632302400000|2021-09-22 09:20:00|7878.94|7878.94|7874.28|7874.28|7884.13|7884.13|7874.28|7874.28|0
1632302700000|2021-09-22 09:25:00|7875.67|7875.67|7867.68|7867.68|7878.59|7878.59|7867.27|7867.27|0
1632303000000|2021-09-22 09:30:00|7869.08|7869.08|7847.77|7847.77|7869.71|7869.71|7847.77|7847.77|0
1632303300000|2021-09-22 09:35:00|7846.38|7846.38|7860.49|7860.49|7860.49|7860.49|7843.04|7843.04|0
1632303600000|2021-09-22 09:40:00|7861.12|7861.12|7857.97|7857.97|7864.67|7864.67|7857.97|7857.97|0
1632303900000|2021-09-22 09:45:00|7856.71|7856.71|7855.54|7855.54|7856.92|7856.92|7841.88|7841.88|0
1632304200000|2021-09-22 09:50:00|7855.12|7855.12|7864.59|7864.59|7865.78|7865.78|7853.04|7853.04|0
1632304500000|2021-09-22 09:55:00|7865.99|7865.99|7863.55|7863.55|7869.75|7869.75|7862.79|7862.79|0
1632304800000|2021-09-22 10:00:00|7862.92|7862.92|7874.66|7874.66|7876.25|7876.25|7862.92|7862.92|0
1632305100000|2021-09-22 10:05:00|7873.27|7873.27|7879.63|7879.63|7881.52|7881.52|7872.72|7872.72|0
1632305400000|2021-09-22 10:10:00|7878.23|7878.23|7881.24|7881.24|7889.38|7889.38|7877.82|7877.82|0
1632305700000|2021-09-22 10:15:00|7879.71|7879.71|7890.99|7890.99|7890.99|7890.99|7873.73|7873.73|0
1632306000000|2021-09-22 10:20:00|7892.38|7892.38|7897.63|7897.63|7905.86|7905.86|7892.38|7892.38|0
1632306300000|2021-09-22 10:25:00|7900.42|7900.42|7887.15|7887.15|7900.42|7900.42|7887.15|7887.15|0
1632306600000|2021-09-22 10:30:00|7887.57|7887.57|7885.42|7885.42|7890.72|7890.72|7881.16|7881.16|0
1632306900000|2021-09-22 10:35:00|7886.82|7886.82|7894.17|7894.17|7895.69|7895.69|7885.42|7885.42|0
1632307200000|2021-09-22 10:40:00|7892.78|7892.78|7892.08|7892.08|7897.03|7897.03|7888.04|7888.04|0
1632307500000|2021-09-22 10:45:00|7891.67|7891.67|7889.29|7889.29|7893.06|7893.06|7887.34|7887.34|0
1632307800000|2021-09-22 10:50:00|7889.7|7889.7|7893.65|7893.65|7898.65|7898.65|7889.7|7889.7|0
1632308100000|2021-09-22 10:55:00|7894.07|7894.07|7889.69|7889.69|7900.47|7900.47|7883.49|7883.49|0
1632308400000|2021-09-22 11:00:00|7890.1|7890.1|7889.78|7889.78|7891.65|7891.65|7883.28|7883.28|0
1632308700000|2021-09-22 11:05:00|7892.56|7892.56|7896.51|7896.51|7896.51|7896.51|7891.91|7891.91|0
1632309000000|2021-09-22 11:10:00|7896.92|7896.92|7906.67|7906.67|7912.37|7912.37|7896.66|7896.66|0
1632309300000|2021-09-22 11:15:00|7908.06|7908.06|7907.91|7907.91|7909.45|7909.45|7901.5|7901.5|0
1632309600000|2021-09-22 11:20:00|7910.69|7910.69|7910.85|7910.85|7912.24|7912.24|7907.65|7907.65|0
1632309900000|2021-09-22 11:25:00|7911.27|7911.27|7917.42|7917.42|7917.83|7917.83|7911.19|7911.19|0
1632310200000|2021-09-22 11:30:00|7916.79|7916.79|7922.79|7922.79|7922.79|7922.79|7916.79|7916.79|0
1632310500000|2021-09-22 11:35:00|7922.38|7922.38|7921.06|7921.06|7923.77|7923.77|7918.2|7918.2|0
1632310800000|2021-09-22 11:40:00|7920.43|7920.43|7913.5|7913.5|7924.19|7924.19|7913.5|7913.5|0
1632311100000|2021-09-22 11:45:00|7913.77|7913.77|7910.52|7910.52|7917.18|7917.18|7909.12|7909.12|0
1632311400000|2021-09-22 11:50:00|7910.1|7910.1|7911.32|7911.32|7913.69|7913.69|7905.96|7905.96|0
1632311700000|2021-09-22 11:55:00|7911.95|7911.95|7911.78|7911.78|7915.95|7915.95|7906.64|7906.64|0
1632312000000|2021-09-22 12:00:00|7911.51|7911.51|7919.97|7919.97|7924.3|7924.3|7911.51|7911.51|0
1632312300000|2021-09-22 12:05:00|7921.37|7921.37|7912.71|7912.71|7923.59|7923.59|7910.28|7910.28|0
1632312600000|2021-09-22 12:10:00|7912.58|7912.58|7921.84|7921.84|7921.84|7921.84|7912.23|7912.23|0
1632312900000|2021-09-22 12:15:00|7923.23|7923.23|7928.53|7928.53|7931.31|7931.31|7921.08|7921.08|0
1632313200000|2021-09-22 12:20:00|7929.92|7929.92|7932.92|7932.92|7935.55|7935.55|7927.69|7927.69|0
1632313500000|2021-09-22 12:25:00|7931.53|7931.53|7936.54|7936.54|7937.8|7937.8|7931.53|7931.53|0
1632313800000|2021-09-22 12:30:00|7936.95|7936.95|7941.42|7941.42|7941.42|7941.42|7936.26|7936.26|0
1632314100000|2021-09-22 12:35:00|7941.84|7941.84|7927|7927|7946.29|7946.29|7925.61|7925.61|0
1632314400000|2021-09-22 12:40:00|7925.61|7925.61|7937.97|7937.97|7939.37|7939.37|7921.49|7921.49|0
1632314700000|2021-09-22 12:45:00|7937.34|7937.34|7935.34|7935.34|7937.97|7937.97|7930.75|7930.75|0
1632315000000|2021-09-22 12:50:00|7933.95|7933.95|7928.9|7928.9|7936.73|7936.73|7928.9|7928.9|0
1632315300000|2021-09-22 12:55:00|7928.64|7928.64|7936.14|7936.14|7936.14|7936.14|7928.44|7928.44|0
1632315600000|2021-09-22 13:00:00|7934.75|7934.75|7921.57|7921.57|7937.66|7937.66|7921.57|7921.57|0
1632315900000|2021-09-22 13:05:00|7920.18|7920.18|7919.67|7919.67|7925.33|7925.33|7914.74|7914.74|0
1632316200000|2021-09-22 13:10:00|7919.04|7919.04|7904.26|7904.26|7919.04|7919.04|7902.87|7902.87|0
1632316500000|2021-09-22 13:15:00|7905.1|7905.1|7909.13|7909.13|7911.5|7911.5|7904.96|7904.96|0
1632316800000|2021-09-22 13:20:00|7909|7909|7911.89|7911.89|7916.15|7916.15|7907.78|7907.78|0
1632317100000|2021-09-22 13:25:00|7912|7912|7904.72|7904.72|7912.9|7912.9|7904.72|7904.72|0
1632317400000|2021-09-22 13:30:00|7906.11|7906.11|7924.07|7924.07|7931.59|7931.59|7904.72|7904.72|0
1632317700000|2021-09-22 13:35:00|7923.65|7923.65|7921.71|7921.71|7929.05|7929.05|7919.38|7919.38|0
1632318000000|2021-09-22 13:40:00|7922.13|7922.13|7912.55|7912.55|7929.67|7929.67|7905.76|7905.76|0
1632318300000|2021-09-22 13:45:00|7912.13|7912.13|7934.48|7934.48|7935.87|7935.87|7912.13|7912.13|0
1632318600000|2021-09-22 13:50:00|7934.53|7934.53|7933.24|7933.24|7943.04|7943.04|7931.02|7931.02|0
1632318900000|2021-09-22 13:55:00|7933.37|7933.37|7933.05|7933.05|7939.43|7939.43|7929.85|7929.85|0
1632319200000|2021-09-22 14:00:00|7933.1|7933.1|7931.44|7931.44|7938.6|7938.6|7923|7923|0
1632319500000|2021-09-22 14:05:00|7928.66|7928.66|7921.32|7921.32|7930.63|7930.63|7917.06|7917.06|0
1632319800000|2021-09-22 14:10:00|7921.18|7921.18|7912.23|7912.23|7922.58|7922.58|7904.51|7904.51|0
1632320100000|2021-09-22 14:15:00|7912.65|7912.65|7918.94|7918.94|7924.14|7924.14|7912.65|7912.65|0
1632320400000|2021-09-22 14:20:00|7918.8|7918.8|7921.69|7921.69|7921.96|7921.96|7911.69|7911.69|0
1632320700000|2021-09-22 14:25:00|7923.09|7923.09|7923.69|7923.69|7929.47|7929.47|7922.11|7922.11|0
1632321000000|2021-09-22 14:30:00|7924.32|7924.32|7934.28|7934.28|7934.28|7934.28|7924.25|7924.25|0
1632321300000|2021-09-22 14:35:00|7932.89|7932.89|7929.77|7929.77|7938.72|7938.72|7925.59|7925.59|0
1632321600000|2021-09-22 14:40:00|7931.04|7931.04|7934.1|7934.1|7938|7938|7931.04|7931.04|0
1632321900000|2021-09-22 14:45:00|7933.96|7933.96|7938.49|7938.49|7938.49|7938.49|7926.93|7926.93|0
1632322200000|2021-09-22 14:50:00|7938.9|7938.9|7933.68|7933.68|7940.38|7940.38|7931|7931|0
1632322500000|2021-09-22 14:55:00|7935.7|7935.7|7944.24|7944.24|7944.67|7944.67|7934.73|7934.73|0
1632322800000|2021-09-22 15:00:00|7942.85|7942.85|7952.9|7952.9|7952.9|7952.9|7942.17|7942.17|0
1632323100000|2021-09-22 15:05:00|7952.84|7952.84|7951.72|7951.72|7954.98|7954.98|7949.28|7949.28|0
1632323400000|2021-09-22 15:10:00|7951.67|7951.67|7956.11|7956.11|7957.66|7957.66|7949.44|7949.44|0
1632323700000|2021-09-22 15:15:00|7957.5|7957.5|7953.83|7953.83|7958.13|7958.13|7951.17|7951.17|0
1632324000000|2021-09-22 15:20:00|7953.96|7953.96|7946.81|7946.81|7955.2|7955.2|7945.42|7945.42|0
1632324300000|2021-09-22 15:25:00|7946.4|7946.4|7944.15|7944.15|7953.56|7953.56|7942.64|7942.64|0
1632381300000|2021-09-23 07:15:00|7953.16|7953.16|7937.57|7937.57|7954.92|7954.92|7936.52|7936.52|0
1632381600000|2021-09-23 07:20:00|7937.16|7937.16|7962.41|7962.41|7967.56|7967.56|7935.35|7935.35|0
1632381900000|2021-09-23 07:25:00|7962.82|7962.82|7974.1|7974.1|7974.1|7974.1|7959.28|7959.28|0
1632382200000|2021-09-23 07:30:00|7971.87|7971.87|7966.72|7966.72|7978.4|7978.4|7957.33|7957.33|0
1632382500000|2021-09-23 07:35:00|7968.11|7968.11|7985.03|7985.03|7986.98|7986.98|7967.4|7967.4|0
1632382800000|2021-09-23 07:40:00|7985.14|7985.14|7988.67|7988.67|7991.5|7991.5|7975.88|7975.88|0
1632383100000|2021-09-23 07:45:00|7988.93|7988.93|7991.53|7991.53|7991.54|7991.54|7973.57|7973.57|0
1632383400000|2021-09-23 07:50:00|7991.11|7991.11|7986.83|7986.83|7999|7999|7986.41|7986.41|0
1632383700000|2021-09-23 07:55:00|7988.22|7988.22|7997.69|7997.69|8001.05|8001.05|7988.16|7988.16|0
1632384000000|2021-09-23 08:00:00|7997.06|7997.06|7991.99|7991.99|8003.49|8003.49|7991.86|7991.86|0
1632384300000|2021-09-23 08:05:00|7994.78|7994.78|7989.45|7989.45|8004.53|8004.53|7984.32|7984.32|0
1632384600000|2021-09-23 08:10:00|7988.06|7988.06|7981.74|7981.74|7991.53|7991.53|7981.74|7981.74|0
1632384900000|2021-09-23 08:15:00|7981.47|7981.47|7966.54|7966.54|7981.47|7981.47|7965.75|7965.75|0
1632385200000|2021-09-23 08:20:00|7967.93|7967.93|7981.09|7981.09|7982.13|7982.13|7964.59|7964.59|0
1632385500000|2021-09-23 08:25:00|7982.9|7982.9|7983.75|7983.75|7984.3|7984.3|7973.72|7973.72|0
1632385800000|2021-09-23 08:30:00|7985.14|7985.14|7970.59|7970.59|7985.27|7985.27|7969.96|7969.96|0
1632386100000|2021-09-23 08:35:00|7970.42|7970.42|7983.25|7983.25|7984.65|7984.65|7970.42|7970.42|0
1632386400000|2021-09-23 08:40:00|7984.65|7984.65|7980.4|7980.4|7993.98|7993.98|7980.4|7980.4|0
1632386700000|2021-09-23 08:45:00|7979.14|7979.14|7978.05|7978.05|7981.89|7981.89|7976.24|7976.24|0
1632387000000|2021-09-23 08:50:00|7977.63|7977.63|7965.89|7965.89|7978.34|7978.34|7965.89|7965.89|0
1632387300000|2021-09-23 08:55:00|7965.62|7965.62|7962.85|7962.85|7974.35|7974.35|7962.85|7962.85|0
1632387600000|2021-09-23 09:00:00|7962.22|7962.22|7959.4|7959.4|7968.72|7968.72|7958.6|7958.6|0
1632387900000|2021-09-23 09:05:00|7959.82|7959.82|7967.52|7967.52|7973.36|7973.36|7951.69|7951.69|0
1632388200000|2021-09-23 09:10:00|7966.89|7966.89|7979.9|7979.9|7983.95|7983.95|7966.89|7966.89|0
1632388500000|2021-09-23 09:15:00|7979.27|7979.27|7971.77|7971.77|7984.35|7984.35|7971.77|7971.77|0
1632388800000|2021-09-23 09:20:00|7972.6|7972.6|7971.28|7971.28|7977.54|7977.54|7969.32|7969.32|0
1632389100000|2021-09-23 09:25:00|7971.14|7971.14|7960.1|7960.1|7972.59|7972.59|7956.68|7956.68|0
1632389400000|2021-09-23 09:30:00|7960.51|7960.51|7958.57|7958.57|7961.43|7961.43|7955.15|7955.15|0
1632389700000|2021-09-23 09:35:00|7958.15|7958.15|7962.8|7962.8|7964.35|7964.35|7956.9|7956.9|0
1632390000000|2021-09-23 09:40:00|7962.38|7962.38|7949.84|7949.84|7963.43|7963.43|7947.08|7947.08|0
1632390300000|2021-09-23 09:45:00|7949.97|7949.97|7944.61|7944.61|7952.88|7952.88|7944.61|7944.61|0
1632390600000|2021-09-23 09:50:00|7946|7946|7941.97|7941.97|7946|7946|7938.83|7938.83|0
1632390900000|2021-09-23 09:55:00|7941.84|7941.84|7942.24|7942.24|7946.93|7946.93|7936.69|7936.69|0
1632391200000|2021-09-23 10:00:00|7943.64|7943.64|7954.96|7954.96|7954.96|7954.96|7943.14|7943.14|0
1632391500000|2021-09-23 10:05:00|7955.38|7955.38|7957.6|7957.6|7960.1|7960.1|7955.38|7955.38|0
1632391800000|2021-09-23 10:10:00|7958.02|7958.02|7916.85|7916.85|7962.07|7962.07|7910.36|7910.36|0
1632392100000|2021-09-23 10:15:00|7918.24|7918.24|7916.94|7916.94|7919.07|7919.07|7900.85|7900.85|0
1632392400000|2021-09-23 10:20:00|7916.11|7916.11|7919.25|7919.25|7922.24|7922.24|7910.83|7910.83|0
1632392700000|2021-09-23 10:25:00|7918.62|7918.62|7921.83|7921.83|7929.32|7929.32|7917.22|7917.22|0
1632393000000|2021-09-23 10:30:00|7921.97|7921.97|7914.11|7914.11|7921.97|7921.97|7910.02|7910.02|0
1632393300000|2021-09-23 10:35:00|7913.27|7913.27|7901.86|7901.86|7917.11|7917.11|7895.35|7895.35|0
1632393600000|2021-09-23 10:40:00|7901.44|7901.44|7906.03|7906.03|7906.03|7906.03|7896.98|7896.98|0
1632393900000|2021-09-23 10:45:00|7905.62|7905.62|7886.88|7886.88|7908.27|7908.27|7886.04|7886.04|0
1632394200000|2021-09-23 10:50:00|7887.29|7887.29|7894.06|7894.06|7894.47|7894.47|7884.65|7884.65|0
1632394500000|2021-09-23 10:55:00|7894.19|7894.19|7896.52|7896.52|7899.3|7899.3|7891.62|7891.62|0
1632394800000|2021-09-23 11:00:00|7896.1|7896.1|7894.24|7894.24|7898.88|7898.88|7892.85|7892.85|0
1632395100000|2021-09-23 11:05:00|7894.66|7894.66|7893.41|7893.41|7900.52|7900.52|7884.28|7884.28|0
1632395400000|2021-09-23 11:10:00|7893.27|7893.27|7890.2|7890.2|7894.66|7894.66|7884.14|7884.14|0
1632395700000|2021-09-23 11:15:00|7890.34|7890.34|7908.64|7908.64|7910.03|7910.03|7890.34|7890.34|0
1632396000000|2021-09-23 11:20:00|7909.9|7909.9|7906.07|7906.07|7916.7|7916.7|7906.07|7906.07|0
1632396300000|2021-09-23 11:25:00|7904.67|7904.67|7892.22|7892.22|7906.62|7906.62|7892.22|7892.22|0
1632396600000|2021-09-23 11:30:00|7892.39|7892.39|7897.74|7897.74|7897.74|7897.74|7887.51|7887.51|0
1632396900000|2021-09-23 11:35:00|7896.35|7896.35|7894.81|7894.81|7896.35|7896.35|7887.85|7887.85|0
1632397200000|2021-09-23 11:40:00|7894.18|7894.18|7900.08|7900.08|7900.5|7900.5|7893.21|7893.21|0
1632397500000|2021-09-23 11:45:00|7900.19|7900.19|7897.99|7897.99|7900.77|7900.77|7897.99|7897.99|0
1632397800000|2021-09-23 11:50:00|7897.16|7897.16|7899.52|7899.52|7903.49|7903.49|7895|7895|0
1632398100000|2021-09-23 11:55:00|7899.1|7899.1|7893.95|7893.95|7900.49|7900.49|7889.8|7889.8|0
1632398400000|2021-09-23 12:00:00|7893.53|7893.53|7882.39|7882.39|7895.27|7895.27|7882.39|7882.39|0
1632398700000|2021-09-23 12:05:00|7882.17|7882.17|7877.64|7877.64|7885.44|7885.44|7873.05|7873.05|0
1632399000000|2021-09-23 12:10:00|7877.23|7877.23|7879.38|7879.38|7881.46|7881.46|7873.87|7873.87|0
1632399300000|2021-09-23 12:15:00|7879.8|7879.8|7884.26|7884.26|7884.26|7884.26|7879.8|7879.8|0
1632399600000|2021-09-23 12:20:00|7885.65|7885.65|7883.28|7883.28|7889.14|7889.14|7883.28|7883.28|0
1632399900000|2021-09-23 12:25:00|7883.7|7883.7|7883.73|7883.73|7889.55|7889.55|7883.7|7883.7|0
1632400200000|2021-09-23 12:30:00|7884.14|7884.14|7882.62|7882.62|7887.77|7887.77|7879.97|7879.97|0
1632400500000|2021-09-23 12:35:00|7884.01|7884.01|7884.85|7884.85|7885.27|7885.27|7881.23|7881.23|0
1632400800000|2021-09-23 12:40:00|7883.46|7883.46|7883.97|7883.97|7884.38|7884.38|7876.97|7876.97|0
1632401100000|2021-09-23 12:45:00|7884.38|7884.38|7887.22|7887.22|7894.22|7894.22|7884.38|7884.38|0
1632401400000|2021-09-23 12:50:00|7886.8|7886.8|7886.83|7886.83|7889.9|7889.9|7884.25|7884.25|0
1632401700000|2021-09-23 12:55:00|7886.41|7886.41|7885.15|7885.15|7888.3|7888.3|7880.98|7880.98|0
1632402000000|2021-09-23 13:00:00|7884.74|7884.74|7891.15|7891.15|7891.15|7891.15|7884.33|7884.33|0
1632402300000|2021-09-23 13:05:00|7892.2|7892.2|7897.03|7897.03|7900.81|7900.81|7892.2|7892.2|0
1632402600000|2021-09-23 13:10:00|7897.66|7897.66|7889.35|7889.35|7897.66|7897.66|7889.21|7889.21|0
1632402900000|2021-09-23 13:15:00|7889.98|7889.98|7891.59|7891.59|7894.3|7894.3|7887.13|7887.13|0
1632403200000|2021-09-23 13:20:00|7890.19|7890.19|7883.3|7883.3|7894.91|7894.91|7883.3|7883.3|0
1632403500000|2021-09-23 13:25:00|7881.91|7881.91|7868.52|7868.52|7883.86|7883.86|7863.79|7863.79|0
1632403800000|2021-09-23 13:30:00|7868.93|7868.93|7884.94|7884.94|7890.51|7890.51|7867.12|7867.12|0
1632404100000|2021-09-23 13:35:00|7887.17|7887.17|7910.11|7910.11|7911.03|7911.03|7887.17|7887.17|0
1632404400000|2021-09-23 13:40:00|7910.53|7910.53|7918.59|7918.59|7919.22|7919.22|7902.73|7902.73|0
1632404700000|2021-09-23 13:45:00|7919.01|7919.01|7915.39|7915.39|7924.29|7924.29|7911.8|7911.8|0
1632405000000|2021-09-23 13:50:00|7916.79|7916.79|7912.25|7912.25|7920.82|7920.82|7909.61|7909.61|0
1632405300000|2021-09-23 13:55:00|7913.64|7913.64|7907.95|7907.95|7917.26|7917.26|7907.95|7907.95|0
1632405600000|2021-09-23 14:00:00|7909.63|7909.63|7889.88|7889.88|7910.26|7910.26|7889.88|7889.88|0
1632405900000|2021-09-23 14:05:00|7890.01|7890.01|7900.91|7900.91|7907.35|7907.35|7888.75|7888.75|0
1632406200000|2021-09-23 14:10:00|7900.64|7900.64|7901.42|7901.42|7904.54|7904.54|7899.48|7899.48|0
1632406500000|2021-09-23 14:15:00|7901.84|7901.84|7898.48|7898.48|7912.27|7912.27|7897.09|7897.09|0
1632406800000|2021-09-23 14:20:00|7899.32|7899.32|7902.39|7902.39|7903.78|7903.78|7897.2|7897.2|0
1632407100000|2021-09-23 14:25:00|7901|7901|7899.28|7899.28|7904.05|7904.05|7890.56|7890.56|0
1632407400000|2021-09-23 14:30:00|7899.7|7899.7|7908.6|7908.6|7908.6|7908.6|7899.7|7899.7|0
1632407700000|2021-09-23 14:35:00|7908.18|7908.18|7906.11|7906.11|7912.43|7912.43|7905.3|7905.3|0
1632408000000|2021-09-23 14:40:00|7907.5|7907.5|7894.49|7894.49|7908.47|7908.47|7894.49|7894.49|0
1632408300000|2021-09-23 14:45:00|7894.63|7894.63|7892.1|7892.1|7896.13|7896.13|7890.71|7890.71|0
1632408600000|2021-09-23 14:50:00|7892.73|7892.73|7881.78|7881.78|7897.55|7897.55|7879.68|7879.68|0
1632408900000|2021-09-23 14:55:00|7880.39|7880.39|7892.02|7892.02|7892.02|7892.02|7877.47|7877.47|0
1632409200000|2021-09-23 15:00:00|7893.41|7893.41|7888.48|7888.48|7894.81|7894.81|7888.48|7888.48|0
1632409500000|2021-09-23 15:05:00|7889.87|7889.87|7897.65|7897.65|7898.65|7898.65|7886.95|7886.95|0
1632409800000|2021-09-23 15:10:00|7897.02|7897.02|7895.59|7895.59|7901.7|7901.7|7895.21|7895.21|0
1632410100000|2021-09-23 15:15:00|7895.45|7895.45|7892.58|7892.58|7895.45|7895.45|7889.33|7889.33|0
1632410400000|2021-09-23 15:20:00|7891.18|7891.18|7887.84|7887.84|7892.9|7892.9|7885.47|7885.47|0
1632410700000|2021-09-23 15:25:00|7886.45|7886.45|7884.71|7884.71|7891.25|7891.25|7884.71|7884.71|0
1632467700000|2021-09-24 07:15:00|7791.38|7791.38|7794.74|7794.74|7795.33|7795.33|7784.95|7784.95|0
1632468000000|2021-09-24 07:20:00|7793.34|7793.34|7781|7781|7798.93|7798.93|7781|7781|0
1632468300000|2021-09-24 07:25:00|7779.61|7779.61|7787.6|7787.6|7790.22|7790.22|7775.78|7775.78|0
1632468600000|2021-09-24 07:30:00|7786.2|7786.2|7795.06|7795.06|7795.06|7795.06|7780.47|7780.47|0
1632468900000|2021-09-24 07:35:00|7798.27|7798.27|7799.88|7799.88|7805.66|7805.66|7798.27|7798.27|0
1632469200000|2021-09-24 07:40:00|7799.46|7799.46|7804.56|7804.56|7804.56|7804.56|7793.16|7793.16|0
1632469500000|2021-09-24 07:45:00|7803.3|7803.3|7798.97|7798.97|7803.3|7803.3|7795.01|7795.01|0
1632469800000|2021-09-24 07:50:00|7797.57|7797.57|7815.04|7815.04|7815.04|7815.04|7797.57|7797.57|0
1632470100000|2021-09-24 07:55:00|7813.23|7813.23|7800.42|7800.42|7813.23|7813.23|7800.42|7800.42|0
1632470400000|2021-09-24 08:00:00|7799.03|7799.03|7811.89|7811.89|7816.15|7816.15|7799.03|7799.03|0
1632470700000|2021-09-24 08:05:00|7812.31|7812.31|7799.1|7799.1|7812.43|7812.43|7798.69|7798.69|0
1632471000000|2021-09-24 08:10:00|7799.05|7799.05|7808.63|7808.63|7811.73|7811.73|7798.52|7798.52|0
1632471300000|2021-09-24 08:15:00|7807.24|7807.24|7799.87|7799.87|7807.24|7807.24|7799.87|7799.87|0
1632471600000|2021-09-24 08:20:00|7799.45|7799.45|7814.39|7814.39|7814.39|7814.39|7796.72|7796.72|0
1632471900000|2021-09-24 08:25:00|7815.78|7815.78|7808.04|7808.04|7819.62|7819.62|7806.23|7806.23|0
1632472200000|2021-09-24 08:30:00|7808.46|7808.46|7824.4|7824.4|7824.4|7824.4|7808.46|7808.46|0
1632472500000|2021-09-24 08:35:00|7823.98|7823.98|7823.86|7823.86|7826.36|7826.36|7816.6|7816.6|0
1632472800000|2021-09-24 08:40:00|7824.27|7824.27|7826.97|7826.97|7830.52|7830.52|7819.01|7819.01|0
1632473100000|2021-09-24 08:45:00|7826.55|7826.55|7833.9|7833.9|7833.9|7833.9|7822.33|7822.33|0
1632473400000|2021-09-24 08:50:00|7834.53|7834.53|7833.65|7833.65|7837.84|7837.84|7829.07|7829.07|0
1632473700000|2021-09-24 08:55:00|7835.05|7835.05|7841.8|7841.8|7841.8|7841.8|7830.82|7830.82|0
1632474000000|2021-09-24 09:00:00|7840.41|7840.41|7833.7|7833.7|7844.17|7844.17|7832.31|7832.31|0
1632474300000|2021-09-24 09:05:00|7834.12|7834.12|7818.29|7818.29|7834.12|7834.12|7816.61|7816.61|0
1632474600000|2021-09-24 09:10:00|7816.89|7816.89|7820.58|7820.58|7825.1|7825.1|7815.15|7815.15|0
1632474900000|2021-09-24 09:15:00|7821.97|7821.97|7824.89|7824.89|7829.48|7829.48|7820.08|7820.08|0
1632475200000|2021-09-24 09:20:00|7825.31|7825.31|7821.39|7821.39|7828.09|7828.09|7816.38|7816.38|0
1632475500000|2021-09-24 09:25:00|7821.81|7821.81|7816.96|7816.96|7829.78|7829.78|7816.96|7816.96|0
1632475800000|2021-09-24 09:30:00|7816.55|7816.55|7814.48|7814.48|7821.77|7821.77|7813.22|7813.22|0
1632476100000|2021-09-24 09:35:00|7815.87|7815.87|7820.39|7820.39|7820.39|7820.39|7815.87|7815.87|0
1632476400000|2021-09-24 09:40:00|7819|7819|7821.11|7821.11|7822.37|7822.37|7817.36|7817.36|0
1632476700000|2021-09-24 09:45:00|7819.72|7819.72|7811.43|7811.43|7819.72|7819.72|7803.71|7803.71|0
1632477000000|2021-09-24 09:50:00|7811.01|7811.01|7812.48|7812.48|7813.45|7813.45|7806.57|7806.57|0
1632477300000|2021-09-24 09:55:00|7813.53|7813.53|7806.86|7806.86|7814.21|7814.21|7798.28|7798.28|0
1632477600000|2021-09-24 10:00:00|7807.28|7807.28|7815.03|7815.03|7816.22|7816.22|7807.28|7807.28|0
1632477900000|2021-09-24 10:05:00|7816.43|7816.43|7824.37|7824.37|7827.99|7827.99|7815.03|7815.03|0
1632478200000|2021-09-24 10:10:00|7824.78|7824.78|7814.57|7814.57|7824.78|7824.78|7814.57|7814.57|0
1632478500000|2021-09-24 10:15:00|7815.96|7815.96|7823.33|7823.33|7823.96|7823.96|7811.99|7811.99|0
1632478800000|2021-09-24 10:20:00|7823.2|7823.2|7832.06|7832.06|7832.47|7832.47|7823.2|7823.2|0
1632479100000|2021-09-24 10:25:00|7831.43|7831.43|7832.83|7832.83|7835.89|7835.89|7829.21|7829.21|0
1632479400000|2021-09-24 10:30:00|7833.25|7833.25|7836.14|7836.14|7837.61|7837.61|7831.09|7831.09|0
1632479700000|2021-09-24 10:35:00|7834.75|7834.75|7830.25|7830.25|7836.79|7836.79|7830.25|7830.25|0
1632480000000|2021-09-24 10:40:00|7831.64|7831.64|7828.03|7828.03|7831.64|7831.64|7826.76|7826.76|0
1632480300000|2021-09-24 10:45:00|7828.16|7828.16|7831.08|7831.08|7834.62|7834.62|7826.69|7826.69|0
1632480600000|2021-09-24 10:50:00|7831.49|7831.49|7838.77|7838.77|7838.77|7838.77|7831.49|7831.49|0
1632480900000|2021-09-24 10:55:00|7838.83|7838.83|7833.55|7833.55|7838.83|7838.83|7825.41|7825.41|0
1632481200000|2021-09-24 11:00:00|7834.94|7834.94|7829.53|7829.53|7838.43|7838.43|7826.66|7826.66|0
1632481500000|2021-09-24 11:05:00|7829.17|7829.17|7832.44|7832.44|7832.58|7832.58|7826.38|7826.38|0
1632481800000|2021-09-24 11:10:00|7832.31|7832.31|7823.54|7823.54|7834.94|7834.94|7823.54|7823.54|0
1632482100000|2021-09-24 11:15:00|7823.12|7823.12|7828.95|7828.95|7828.95|7828.95|7822.49|7822.49|0
1632482400000|2021-09-24 11:20:00|7827.56|7827.56|7828.81|7828.81|7834.31|7834.31|7827.56|7827.56|0
1632482700000|2021-09-24 11:25:00|7829.23|7829.23|7842.05|7842.05|7842.05|7842.05|7829.23|7829.23|0
1632483000000|2021-09-24 11:30:00|7843.1|7843.1|7835.13|7835.13|7843.1|7843.1|7832.64|7832.64|0
1632483300000|2021-09-24 11:35:00|7835|7835|7828.59|7828.59|7835|7835|7827.33|7827.33|0
1632483600000|2021-09-24 11:40:00|7827.96|7827.96|7824.23|7824.23|7828.27|7828.27|7822.76|7822.76|0
1632483900000|2021-09-24 11:45:00|7822.84|7822.84|7823.33|7823.33|7824.02|7824.02|7819.77|7819.77|0
1632484200000|2021-09-24 11:50:00|7823.47|7823.47|7827.49|7827.49|7827.7|7827.7|7823.05|7823.05|0
1632484500000|2021-09-24 11:55:00|7826.1|7826.1|7822.26|7822.26|7826.1|7826.1|7822.26|7822.26|0
1632484800000|2021-09-24 12:00:00|7823.66|7823.66|7819.63|7819.63|7825.06|7825.06|7819.63|7819.63|0
1632485100000|2021-09-24 12:05:00|7820.05|7820.05|7815.48|7815.48|7820.05|7820.05|7813.15|7813.15|0
1632485400000|2021-09-24 12:10:00|7816.87|7816.87|7800.86|7800.86|7818.27|7818.27|7800.86|7800.86|0
1632485700000|2021-09-24 12:15:00|7800.75|7800.75|7813.4|7813.4|7815.92|7815.92|7799.15|7799.15|0
1632486000000|2021-09-24 12:20:00|7814.79|7814.79|7816.41|7816.41|7819.92|7819.92|7814.74|7814.74|0
1632486300000|2021-09-24 12:25:00|7816.54|7816.54|7822.68|7822.68|7826.84|7826.84|7816.13|7816.13|0
1632486600000|2021-09-24 12:30:00|7821.29|7821.29|7813.21|7813.21|7821.29|7821.29|7811.75|7811.75|0
1632486900000|2021-09-24 12:35:00|7812.8|7812.8|7814.26|7814.26|7815.65|7815.65|7812.03|7812.03|0
1632487200000|2021-09-24 12:40:00|7814.59|7814.59|7816.6|7816.6|7816.6|7816.6|7813.04|7813.04|0
1632487500000|2021-09-24 12:45:00|7817.02|7817.02|7815.2|7815.2|7821.19|7821.19|7815.2|7815.2|0
1632487800000|2021-09-24 12:50:00|7813.81|7813.81|7816.78|7816.78|7816.78|7816.78|7812.21|7812.21|0
1632488100000|2021-09-24 12:55:00|7815.38|7815.38|7818.98|7818.98|7819.4|7819.4|7811.75|7811.75|0
1632488400000|2021-09-24 13:00:00|7819.04|7819.04|7819.45|7819.45|7819.45|7819.45|7815.2|7815.2|0
1632488700000|2021-09-24 13:05:00|7820.08|7820.08|7823.61|7823.61|7824.18|7824.18|7816.56|7816.56|0
1632489000000|2021-09-24 13:10:00|7823.47|7823.47|7815.22|7815.22|7823.47|7823.47|7814.95|7814.95|0
1632489300000|2021-09-24 13:15:00|7816.61|7816.61|7812.73|7812.73|7821.65|7821.65|7811.34|7811.34|0
1632489600000|2021-09-24 13:20:00|7813.15|7813.15|7818.92|7818.92|7820.94|7820.94|7813.15|7813.15|0
1632489900000|2021-09-24 13:25:00|7820.31|7820.31|7824.23|7824.23|7827.01|7827.01|7820.31|7820.31|0
1632490200000|2021-09-24 13:30:00|7825.62|7825.62|7839.63|7839.63|7839.63|7839.63|7824.43|7824.43|0
1632490500000|2021-09-24 13:35:00|7839.21|7839.21|7837.28|7837.28|7844.23|7844.23|7834.4|7834.4|0
1632490800000|2021-09-24 13:40:00|7837.7|7837.7|7837.41|7837.41|7848.6|7848.6|7834.42|7834.42|0
1632491100000|2021-09-24 13:45:00|7838.04|7838.04|7829.61|7829.61|7847.3|7847.3|7827.33|7827.33|0
1632491400000|2021-09-24 13:50:00|7831.14|7831.14|7839.98|7839.98|7842.14|7842.14|7830.93|7830.93|0
1632491700000|2021-09-24 13:55:00|7838.59|7838.59|7845.91|7845.91|7847.31|7847.31|7834.41|7834.41|0
1632492000000|2021-09-24 14:00:00|7844.52|7844.52|7837.37|7837.37|7848.62|7848.62|7835.77|7835.77|0
1632492300000|2021-09-24 14:05:00|7836.95|7836.95|7830.11|7830.11|7841.11|7841.11|7830.11|7830.11|0
1632492600000|2021-09-24 14:10:00|7830.53|7830.53|7825.69|7825.69|7840.94|7840.94|7821.73|7821.73|0
1632492900000|2021-09-24 14:15:00|7825.27|7825.27|7821.78|7821.78|7825.27|7825.27|7813.72|7813.72|0
1632493200000|2021-09-24 14:20:00|7823.18|7823.18|7830.3|7830.3|7831.53|7831.53|7822.55|7822.55|0
1632493500000|2021-09-24 14:25:00|7830.35|7830.35|7829.95|7829.95|7841.5|7841.5|7829.72|7829.72|0
1632493800000|2021-09-24 14:30:00|7828.43|7828.43|7833.79|7833.79|7835.39|7835.39|7827.38|7827.38|0
1632494100000|2021-09-24 14:35:00|7833.16|7833.16|7830.56|7830.56|7834.51|7834.51|7828.22|7828.22|0
1632494400000|2021-09-24 14:40:00|7829.17|7829.17|7833.35|7833.35|7834.74|7834.74|7829.17|7829.17|0
1632494700000|2021-09-24 14:45:00|7833.48|7833.48|7838.18|7838.18|7839.68|7839.68|7831.95|7831.95|0
1632495000000|2021-09-24 14:50:00|7838.04|7838.04|7835.43|7835.43|7838.04|7838.04|7833.48|7833.48|0
1632495300000|2021-09-24 14:55:00|7835.01|7835.01|7833.96|7833.96|7835.43|7835.43|7832.78|7832.78|0
1632495600000|2021-09-24 15:00:00|7833.33|7833.33|7830.97|7830.97|7833.89|7833.89|7829.57|7829.57|0
1632495900000|2021-09-24 15:05:00|7829.57|7829.57|7830.21|7830.21|7830.21|7830.21|7827|7827|0
1632496200000|2021-09-24 15:10:00|7830.34|7830.34|7830.53|7830.53|7832.28|7832.28|7828.18|7828.18|0
1632496500000|2021-09-24 15:15:00|7829.14|7829.14|7831.81|7831.81|7831.9|7831.9|7827.75|7827.75|0
1632496800000|2021-09-24 15:20:00|7831.39|7831.39|7831.81|7831.81|7832.36|7832.36|7828.45|7828.45|0
1632497100000|2021-09-24 15:25:00|7831.39|7831.39|7829.19|7829.19|7833.44|7833.44|7821.92|7821.92|0
1632726900000|2021-09-27 07:15:00|7964.25|7964.25|7930.83|7930.83|7971.44|7971.44|7926.65|7926.65|0
1632727200000|2021-09-27 07:20:00|7932.22|7932.22|7948.45|7948.45|7958.73|7958.73|7930.83|7930.83|0
1632727500000|2021-09-27 07:25:00|7945.67|7945.67|7926.28|7926.28|7951.18|7951.18|7922.1|7922.1|0
1632727800000|2021-09-27 07:30:00|7927.67|7927.67|7950.77|7950.77|7952.16|7952.16|7927.67|7927.67|0
1632728100000|2021-09-27 07:35:00|7951.4|7951.4|7952.96|7952.96|7953.91|7953.91|7943.39|7943.39|0
1632728400000|2021-09-27 07:40:00|7952.32|7952.32|7943|7943|7952.32|7952.32|7941.95|7941.95|0
1632728700000|2021-09-27 07:45:00|7941.61|7941.61|7948.3|7948.3|7952.06|7952.06|7941.11|7941.11|0
1632729000000|2021-09-27 07:50:00|7946.91|7946.91|7942.49|7942.49|7948.43|7948.43|7942.35|7942.35|0
1632729300000|2021-09-27 07:55:00|7941.09|7941.09|7943.04|7943.04|7945.98|7945.98|7933.8|7933.8|0
1632729600000|2021-09-27 08:00:00|7941.65|7941.65|7930.64|7930.64|7941.65|7941.65|7925.44|7925.44|0
1632729900000|2021-09-27 08:05:00|7926.47|7926.47|7928.83|7928.83|7929.81|7929.81|7921.59|7921.59|0
1632730200000|2021-09-27 08:10:00|7927.44|7927.44|7925.84|7925.84|7928.78|7928.78|7917.22|7917.22|0
1632730500000|2021-09-27 08:15:00|7926.26|7926.26|7924.77|7924.77|7931.07|7931.07|7924.77|7924.77|0
1632730800000|2021-09-27 08:20:00|7924.93|7924.93|7942.32|7942.32|7942.32|7942.32|7924.82|7924.82|0
1632731100000|2021-09-27 08:25:00|7940.93|7940.93|7936.33|7936.33|7942.74|7942.74|7936.18|7936.18|0
1632731400000|2021-09-27 08:30:00|7933.89|7933.89|7929.37|7929.37|7941.21|7941.21|7926.59|7926.59|0
1632731700000|2021-09-27 08:35:00|7928.95|7928.95|7937.04|7937.04|7942.46|7942.46|7928.95|7928.95|0
1632732000000|2021-09-27 08:40:00|7936.62|7936.62|7943.31|7943.31|7947.36|7947.36|7934.96|7934.96|0
1632732300000|2021-09-27 08:45:00|7941.92|7941.92|7938.02|7938.02|7941.92|7941.92|7936.13|7936.13|0
1632732600000|2021-09-27 08:50:00|7936.5|7936.5|7942.55|7942.55|7944.65|7944.65|7934.61|7934.61|0
1632732900000|2021-09-27 08:55:00|7942.13|7942.13|7923.74|7923.74|7943.52|7943.52|7923.74|7923.74|0
1632733200000|2021-09-27 09:00:00|7922.35|7922.35|7933.78|7933.78|7936.33|7936.33|7922.22|7922.22|0
1632733500000|2021-09-27 09:05:00|7934.05|7934.05|7940.74|7940.74|7940.74|7940.74|7934.05|7934.05|0
1632733800000|2021-09-27 09:10:00|7942.13|7942.13|7940.52|7940.52|7943.52|7943.52|7938.37|7938.37|0
1632734100000|2021-09-27 09:15:00|7940.11|7940.11|7940.74|7940.74|7941.37|7941.37|7937.33|7937.33|0
1632734400000|2021-09-27 09:20:00|7942.13|7942.13|7951.3|7951.3|7951.3|7951.3|7941.56|7941.56|0
1632734700000|2021-09-27 09:25:00|7947.12|7947.12|7948.42|7948.42|7952.81|7952.81|7945.52|7945.52|0
1632735000000|2021-09-27 09:30:00|7947.02|7947.02|7957.18|7957.18|7958.86|7958.86|7946.19|7946.19|0
1632735300000|2021-09-27 09:35:00|7956.77|7956.77|7958.11|7958.11|7960.03|7960.03|7954.6|7954.6|0
1632735600000|2021-09-27 09:40:00|7956.72|7956.72|7944.77|7944.77|7956.72|7956.72|7944.56|7944.56|0
1632735900000|2021-09-27 09:45:00|7944.14|7944.14|7952.25|7952.25|7952.25|7952.25|7944.14|7944.14|0
1632736200000|2021-09-27 09:50:00|7953.64|7953.64|7957.35|7957.35|7961.86|7961.86|7953.64|7953.64|0
1632736500000|2021-09-27 09:55:00|7957.77|7957.77|7959.29|7959.29|7961.1|7961.1|7957.35|7957.35|0
1632736800000|2021-09-27 10:00:00|7958.87|7958.87|7951.58|7951.58|7958.87|7958.87|7951.17|7951.17|0
1632737100000|2021-09-27 10:05:00|7951.17|7951.17|7952.08|7952.08|7956.13|7956.13|7950.61|7950.61|0
1632737400000|2021-09-27 10:10:00|7951.45|7951.45|7950.2|7950.2|7955.07|7955.07|7946.02|7946.02|0
1632737700000|2021-09-27 10:15:00|7948.81|7948.81|7950.58|7950.58|7952.96|7952.96|7948.42|7948.42|0
1632738000000|2021-09-27 10:20:00|7950.71|7950.71|7949.11|7949.11|7954.32|7954.32|7946.81|7946.81|0
1632738300000|2021-09-27 10:25:00|7949.52|7949.52|7961.35|7961.35|7961.35|7961.35|7949.11|7949.11|0
1632738600000|2021-09-27 10:30:00|7960.93|7960.93|7957.26|7957.26|7963.5|7963.5|7956.83|7956.83|0
1632738900000|2021-09-27 10:35:00|7955.86|7955.86|7957.77|7957.77|7958.3|7958.3|7954.34|7954.34|0
1632739200000|2021-09-27 10:40:00|7957.64|7957.64|7948.71|7948.71|7958.05|7958.05|7948.08|7948.08|0
1632739500000|2021-09-27 10:45:00|7947.32|7947.32|7947.79|7947.79|7954.89|7954.89|7947.32|7947.32|0
1632739800000|2021-09-27 10:50:00|7946.4|7946.4|7940.15|7940.15|7948.37|7948.37|7940.15|7940.15|0
1632740100000|2021-09-27 10:55:00|7939.73|7939.73|7943.15|7943.15|7943.64|7943.64|7938.42|7938.42|0
1632740400000|2021-09-27 11:00:00|7941.34|7941.34|7945.65|7945.65|7947.18|7947.18|7939.95|7939.95|0
1632740700000|2021-09-27 11:05:00|7945.02|7945.02|7939.46|7939.46|7945.44|7945.44|7938.07|7938.07|0
1632741000000|2021-09-27 11:10:00|7939.87|7939.87|7950.46|7950.46|7951.72|7951.72|7938.2|7938.2|0
1632741300000|2021-09-27 11:15:00|7949.07|7949.07|7947.12|7947.12|7953.53|7953.53|7946.36|7946.36|0
1632741600000|2021-09-27 11:20:00|7949.15|7949.15|7946.22|7946.22|7953.53|7953.53|7946.22|7946.22|0
1632741900000|2021-09-27 11:25:00|7947.61|7947.61|7942.13|7942.13|7947.61|7947.61|7942.13|7942.13|0
1632742200000|2021-09-27 11:30:00|7942.54|7942.54|7947.41|7947.41|7947.41|7947.41|7942.54|7942.54|0
1632742500000|2021-09-27 11:35:00|7947.83|7947.83|7946.09|7946.09|7948.67|7948.67|7944.7|7944.7|0
1632742800000|2021-09-27 11:40:00|7946.51|7946.51|7947.47|7947.47|7949.43|7949.43|7944|7944|0
1632743100000|2021-09-27 11:45:00|7946.08|7946.08|7948.02|7948.02|7948.02|7948.02|7945.31|7945.31|0
1632743400000|2021-09-27 11:50:00|7946.63|7946.63|7945.93|7945.93|7949.26|7949.26|7944.65|7944.65|0
1632743700000|2021-09-27 11:55:00|7945.51|7945.51|7945.47|7945.47|7947.56|7947.56|7943.66|7943.66|0
1632744000000|2021-09-27 12:00:00|7944.08|7944.08|7946.02|7946.02|7946.99|7946.99|7940.8|7940.8|0
1632744300000|2021-09-27 12:05:00|7946.43|7946.43|7946.98|7946.98|7948.93|7948.93|7946.43|7946.43|0
1632744600000|2021-09-27 12:10:00|7946.56|7946.56|7941.72|7941.72|7946.56|7946.56|7939.32|7939.32|0
1632744900000|2021-09-27 12:15:00|7941.99|7941.99|7939.75|7939.75|7941.99|7941.99|7937.88|7937.88|0
1632745200000|2021-09-27 12:20:00|7941.14|7941.14|7942.09|7942.09|7944.43|7944.43|7941.14|7941.14|0
1632745500000|2021-09-27 12:25:00|7940.69|7940.69|7945.13|7945.13|7945.13|7945.13|7940.28|7940.28|0
1632745800000|2021-09-27 12:30:00|7943.74|7943.74|7948.42|7948.42|7948.42|7948.42|7943.32|7943.32|0
1632746100000|2021-09-27 12:35:00|7948.83|7948.83|7946.68|7946.68|7948.83|7948.83|7944.52|7944.52|0
1632746400000|2021-09-27 12:40:00|7948.07|7948.07|7947.1|7947.1|7948.07|7948.07|7942.64|7942.64|0
1632746700000|2021-09-27 12:45:00|7945.29|7945.29|7943|7943|7945.71|7945.71|7941.74|7941.74|0
1632747000000|2021-09-27 12:50:00|7942.37|7942.37|7940.56|7940.56|7942.37|7942.37|7940.14|7940.14|0
1632747300000|2021-09-27 12:55:00|7940.97|7940.97|7936.68|7936.68|7942.66|7942.66|7936.68|7936.68|0
1632747600000|2021-09-27 13:00:00|7935.28|7935.28|7926.29|7926.29|7935.28|7935.28|7923.63|7923.63|0
1632747900000|2021-09-27 13:05:00|7925.87|7925.87|7930.82|7930.82|7930.82|7930.82|7924.48|7924.48|0
1632748200000|2021-09-27 13:10:00|7930.19|7930.19|7934.87|7934.87|7935|7935|7929.77|7929.77|0
1632748500000|2021-09-27 13:15:00|7936.26|7936.26|7934.24|7934.24|7938.7|7938.7|7934.11|7934.11|0
1632748800000|2021-09-27 13:20:00|7935.63|7935.63|7938.23|7938.23|7940.94|7940.94|7935.63|7935.63|0
1632749100000|2021-09-27 13:25:00|7939.62|7939.62|7946.53|7946.53|7950.28|7950.28|7939.62|7939.62|0
1632749400000|2021-09-27 13:30:00|7946.95|7946.95|7952.26|7952.26|7957.62|7957.62|7945.72|7945.72|0
1632749700000|2021-09-27 13:35:00|7952.68|7952.68|7951.85|7951.85|7955.69|7955.69|7946.49|7946.49|0
1632750000000|2021-09-27 13:40:00|7950.46|7950.46|7955.89|7955.89|7957.28|7957.28|7948.22|7948.22|0
1632750300000|2021-09-27 13:45:00|7954.5|7954.5|7955.09|7955.09|7961.22|7961.22|7953.7|7953.7|0
1632750600000|2021-09-27 13:50:00|7956.48|7956.48|7959.49|7959.49|7963.04|7963.04|7956.48|7956.48|0
1632750900000|2021-09-27 13:55:00|7960.12|7960.12|7959.93|7959.93|7968.05|7968.05|7959.93|7959.93|0
1632751200000|2021-09-27 14:00:00|7958.53|7958.53|7964.38|7964.38|7966.54|7966.54|7956.15|7956.15|0
1632751500000|2021-09-27 14:05:00|7963.75|7963.75|7956.3|7956.3|7967.02|7967.02|7956.3|7956.3|0
1632751800000|2021-09-27 14:10:00|7956.44|7956.44|7962.89|7962.89|7964.21|7964.21|7954.23|7954.23|0
1632752100000|2021-09-27 14:15:00|7961.5|7961.5|7963.74|7963.74|7964.05|7964.05|7958.45|7958.45|0
1632752400000|2021-09-27 14:20:00|7964.15|7964.15|7960.88|7960.88|7966.31|7966.31|7956.99|7956.99|0
1632752700000|2021-09-27 14:25:00|7962.27|7962.27|7969.3|7969.3|7969.3|7969.3|7961.51|7961.51|0
1632753000000|2021-09-27 14:30:00|7970.7|7970.7|7973.61|7973.61|7976.28|7976.28|7969.95|7969.95|0
1632753300000|2021-09-27 14:35:00|7973.66|7973.66|7976.86|7976.86|7977.28|7977.28|7971.09|7971.09|0
1632753600000|2021-09-27 14:40:00|7975.47|7975.47|7980.44|7980.44|7980.49|7980.49|7974.08|7974.08|0
1632753900000|2021-09-27 14:45:00|7981.83|7981.83|7992.05|7992.05|7992.05|7992.05|7981.43|7981.43|0
1632754200000|2021-09-27 14:50:00|7990.66|7990.66|7990.81|7990.81|7992.6|7992.6|7990.52|7990.52|0
1632754500000|2021-09-27 14:55:00|7990.39|7990.39|7998.6|7998.6|7998.6|7998.6|7990.39|7990.39|0
1632754800000|2021-09-27 15:00:00|7997.21|7997.21|8008.23|8008.23|8008.34|8008.34|7996.57|7996.57|0
1632755100000|2021-09-27 15:05:00|8008.65|8008.65|8000.77|8000.77|8009.54|8009.54|7997.57|7997.57|0
1632755400000|2021-09-27 15:10:00|8000.82|8000.82|7997.85|7997.85|8000.96|8000.96|7995.42|7995.42|0
1632755700000|2021-09-27 15:15:00|7997.74|7997.74|8002.07|8002.07|8002.07|8002.07|7996.34|7996.34|0
1632756000000|2021-09-27 15:20:00|8000.68|8000.68|8006.33|8006.33|8006.33|8006.33|7999|7999|0
1632756300000|2021-09-27 15:25:00|8005.91|8005.91|7998.43|7998.43|8007.23|8007.23|7996.87|7996.87|0
1632813300000|2021-09-28 07:15:00|7993.19|7993.19|7986.19|7986.19|7997.56|7997.56|7984.73|7984.73|0
1632813600000|2021-09-28 07:20:00|7985.36|7985.36|7970.38|7970.38|7985.36|7985.36|7962.67|7962.67|0
1632813900000|2021-09-28 07:25:00|7968.99|7968.99|7953.18|7953.18|7971.78|7971.78|7952.42|7952.42|0
1632814200000|2021-09-28 07:30:00|7953.32|7953.32|7947.18|7947.18|7953.32|7953.32|7935.28|7935.28|0
1632814500000|2021-09-28 07:35:00|7946.76|7946.76|7947.73|7947.73|7951.23|7951.23|7936.39|7936.39|0
1632814800000|2021-09-28 07:40:00|7948.99|7948.99|7935.49|7935.49|7951.31|7951.31|7935.49|7935.49|0
1632815100000|2021-09-28 07:45:00|7934.1|7934.1|7932.89|7932.89|7937.82|7937.82|7928.53|7928.53|0
1632815400000|2021-09-28 07:50:00|7932.47|7932.47|7944.88|7944.88|7946.27|7946.27|7926.22|7926.22|0
1632815700000|2021-09-28 07:55:00|7942.02|7942.02|7935.77|7935.77|7942.74|7942.74|7934.76|7934.76|0
1632816000000|2021-09-28 08:00:00|7936.17|7936.17|7931.58|7931.58|7936.17|7936.17|7927.82|7927.82|0
1632816300000|2021-09-28 08:05:00|7931.71|7931.71|7922.52|7922.52|7931.71|7931.71|7921.5|7921.5|0
1632816600000|2021-09-28 08:10:00|7922.39|7922.39|7920.05|7920.05|7924.2|7924.2|7912.82|7912.82|0
1632816900000|2021-09-28 08:15:00|7919.64|7919.64|7924.66|7924.66|7925.9|7925.9|7917.83|7917.83|0
1632817200000|2021-09-28 08:20:00|7924.24|7924.24|7920.18|7920.18|7924.24|7924.24|7914.15|7914.15|0
1632817500000|2021-09-28 08:25:00|7920.81|7920.81|7927.76|7927.76|7931.1|7931.1|7920.81|7920.81|0
1632817800000|2021-09-28 08:30:00|7929.78|7929.78|7933.27|7933.27|7943.88|7943.88|7929.78|7929.78|0
1632818100000|2021-09-28 08:35:00|7933.69|7933.69|7937.89|7937.89|7937.89|7937.89|7927.65|7927.65|0
1632818400000|2021-09-28 08:40:00|7938.3|7938.3|7933.87|7933.87|7939.77|7939.77|7931.09|7931.09|0
1632818700000|2021-09-28 08:45:00|7935.27|7935.27|7925.86|7925.86|7935.27|7935.27|7924.46|7924.46|0
1632819000000|2021-09-28 08:50:00|7926.49|7926.49|7929.06|7929.06|7931.15|7931.15|7922.1|7922.1|0
1632819300000|2021-09-28 08:55:00|7924.88|7924.88|7934.55|7934.55|7934.55|7934.55|7924.46|7924.46|0
1632819600000|2021-09-28 09:00:00|7935.8|7935.8|7940.08|7940.08|7945.66|7945.66|7933.99|7933.99|0
1632819900000|2021-09-28 09:05:00|7940.14|7940.14|7931.72|7931.72|7940.14|7940.14|7926.99|7926.99|0
1632820200000|2021-09-28 09:10:00|7930.32|7930.32|7929.42|7929.42|7930.74|7930.74|7926.64|7926.64|0
1632820500000|2021-09-28 09:15:00|7928.79|7928.79|7931.31|7931.31|7933.54|7933.54|7928.79|7928.79|0
1632820800000|2021-09-28 09:20:00|7933.33|7933.33|7927.27|7927.27|7935.14|7935.14|7922.75|7922.75|0
1632821100000|2021-09-28 09:25:00|7929.08|7929.08|7936.61|7936.61|7937.03|7937.03|7928.95|7928.95|0
1632821400000|2021-09-28 09:30:00|7935.22|7935.22|7936.04|7936.04|7940.23|7940.23|7933.68|7933.68|0
1632821700000|2021-09-28 09:35:00|7934.65|7934.65|7928.85|7928.85|7934.65|7934.65|7928.85|7928.85|0
1632822000000|2021-09-28 09:40:00|7927.46|7927.46|7923.78|7923.78|7933.74|7933.74|7921.74|7921.74|0
1632822300000|2021-09-28 09:45:00|7922.39|7922.39|7923.45|7923.45|7924.97|7924.97|7921.34|7921.34|0
1632822600000|2021-09-28 09:50:00|7923.86|7923.86|7917.06|7917.06|7923.86|7923.86|7914.07|7914.07|0
1632822900000|2021-09-28 09:55:00|7916.64|7916.64|7909.31|7909.31|7916.64|7916.64|7905.42|7905.42|0
1632823200000|2021-09-28 10:00:00|7909.53|7909.53|7907.51|7907.51|7910.5|7910.5|7905.35|7905.35|0
1632823500000|2021-09-28 10:05:00|7906.88|7906.88|7908.4|7908.4|7908.4|7908.4|7903.53|7903.53|0
1632823800000|2021-09-28 10:10:00|7907|7907|7901.22|7901.22|7908.4|7908.4|7901.01|7901.01|0
1632824100000|2021-09-28 10:15:00|7900.8|7900.8|7897.87|7897.87|7900.8|7900.8|7892.38|7892.38|0
1632824400000|2021-09-28 10:20:00|7896.48|7896.48|7899.33|7899.33|7899.33|7899.33|7895.37|7895.37|0
1632824700000|2021-09-28 10:25:00|7898.92|7898.92|7888.37|7888.37|7901|7901|7885.04|7885.04|0
1632825000000|2021-09-28 10:30:00|7887.96|7887.96|7880.09|7880.09|7889.06|7889.06|7879.26|7879.26|0
1632825300000|2021-09-28 10:35:00|7880.51|7880.51|7887.69|7887.69|7888.67|7888.67|7875.28|7875.28|0
1632825600000|2021-09-28 10:40:00|7888.11|7888.11|7895.76|7895.76|7895.76|7895.76|7887.69|7887.69|0
1632825900000|2021-09-28 10:45:00|7895.34|7895.34|7893.47|7893.47|7895.34|7895.34|7886.64|7886.64|0
1632826200000|2021-09-28 10:50:00|7892.84|7892.84|7878.77|7878.77|7892.84|7892.84|7877.37|7877.37|0
1632826500000|2021-09-28 10:55:00|7879.4|7879.4|7887.4|7887.4|7889.34|7889.34|7879.4|7879.4|0
1632826800000|2021-09-28 11:00:00|7888.79|7888.79|7893.93|7893.93|7897.55|7897.55|7888.79|7888.79|0
1632827100000|2021-09-28 11:05:00|7893.3|7893.3|7893.56|7893.56|7898.68|7898.68|7890.8|7890.8|0
1632827400000|2021-09-28 11:10:00|7893.98|7893.98|7893.07|7893.07|7893.98|7893.98|7890.66|7890.66|0
1632827700000|2021-09-28 11:15:00|7892.44|7892.44|7894.57|7894.57|7898.5|7898.5|7889.65|7889.65|0
1632828000000|2021-09-28 11:20:00|7895.97|7895.97|7892.98|7892.98|7899.27|7899.27|7891.58|7891.58|0
1632828300000|2021-09-28 11:25:00|7892.56|7892.56|7893.53|7893.53|7893.53|7893.53|7885.67|7885.67|0
1632828600000|2021-09-28 11:30:00|7892.9|7892.9|7888.18|7888.18|7897.36|7897.36|7888.18|7888.18|0
1632828900000|2021-09-28 11:35:00|7888.6|7888.6|7883.5|7883.5|7889.35|7889.35|7883.5|7883.5|0
1632829200000|2021-09-28 11:40:00|7885.53|7885.53|7895.63|7895.63|7896|7896|7884.9|7884.9|0
1632829500000|2021-09-28 11:45:00|7895.5|7895.5|7898.41|7898.41|7904.4|7904.4|7895.5|7895.5|0
1632829800000|2021-09-28 11:50:00|7899.8|7899.8|7894.32|7894.32|7899.8|7899.8|7893.61|7893.61|0
1632830100000|2021-09-28 11:55:00|7893.69|7893.69|7896.85|7896.85|7896.97|7896.97|7892.38|7892.38|0
1632830400000|2021-09-28 12:00:00|7896.22|7896.22|7890.87|7890.87|7896.22|7896.22|7887.38|7887.38|0
1632830700000|2021-09-28 12:05:00|7891.29|7891.29|7893.1|7893.1|7894.5|7894.5|7888.09|7888.09|0
1632831000000|2021-09-28 12:10:00|7892.69|7892.69|7897.98|7897.98|7904.1|7904.1|7892.69|7892.69|0
1632831300000|2021-09-28 12:15:00|7898.12|7898.12|7902.58|7902.58|7903.97|7903.97|7898.12|7898.12|0
1632831600000|2021-09-28 12:20:00|7903.97|7903.97|7901.47|7901.47|7904.6|7904.6|7898.83|7898.83|0
1632831900000|2021-09-28 12:25:00|7902.87|7902.87|7904.52|7904.52|7906.05|7906.05|7902.87|7902.87|0
1632832200000|2021-09-28 12:30:00|7905.15|7905.15|7902.48|7902.48|7906.25|7906.25|7901.09|7901.09|0
1632832500000|2021-09-28 12:35:00|7902.35|7902.35|7905.36|7905.36|7907.02|7907.02|7902.35|7902.35|0
1632832800000|2021-09-28 12:40:00|7903.34|7903.34|7889.6|7889.6|7903.9|7903.9|7889.6|7889.6|0
1632833100000|2021-09-28 12:45:00|7890.99|7890.99|7889.49|7889.49|7892.36|7892.36|7884.01|7884.01|0
1632833400000|2021-09-28 12:50:00|7889.91|7889.91|7899.17|7899.17|7900.56|7900.56|7889.91|7889.91|0
1632833700000|2021-09-28 12:55:00|7897.36|7897.36|7898.49|7898.49|7898.49|7898.49|7894.02|7894.02|0
1632834000000|2021-09-28 13:00:00|7898.07|7898.07|7897.02|7897.02|7900.3|7900.3|7896.81|7896.81|0
1632834300000|2021-09-28 13:05:00|7896.61|7896.61|7900.42|7900.42|7900.9|7900.9|7891.8|7891.8|0
1632834600000|2021-09-28 13:10:00|7900.56|7900.56|7907.43|7907.43|7907.45|7907.45|7900.56|7900.56|0
1632834900000|2021-09-28 13:15:00|7907.01|7907.01|7905.96|7905.96|7910.64|7910.64|7904.99|7904.99|0
1632835200000|2021-09-28 13:20:00|7907.35|7907.35|7899.07|7899.07|7910.27|7910.27|7899.07|7899.07|0
1632835500000|2021-09-28 13:25:00|7898.65|7898.65|7907.56|7907.56|7907.56|7907.56|7896.14|7896.14|0
1632835800000|2021-09-28 13:30:00|7907.42|7907.42|7923.67|7923.67|7923.67|7923.67|7904.98|7904.98|0
1632836100000|2021-09-28 13:35:00|7923.94|7923.94|7930.63|7930.63|7931.92|7931.92|7917.6|7917.6|0
1632836400000|2021-09-28 13:40:00|7931.05|7931.05|7921.26|7921.26|7940.2|7940.2|7921.26|7921.26|0
1632836700000|2021-09-28 13:45:00|7920.84|7920.84|7900.86|7900.86|7922.79|7922.79|7900.45|7900.45|0
1632837000000|2021-09-28 13:50:00|7899.82|7899.82|7903.64|7903.64|7905.03|7905.03|7896.37|7896.37|0
1632837300000|2021-09-28 13:55:00|7903.5|7903.5|7904.08|7904.08|7906.42|7906.42|7899.67|7899.67|0
1632837600000|2021-09-28 14:00:00|7903.67|7903.67|7893.4|7893.4|7908.11|7908.11|7883.99|7883.99|0
1632837900000|2021-09-28 14:05:00|7896.19|7896.19|7895.18|7895.18|7904.4|7904.4|7891.39|7891.39|0
1632838200000|2021-09-28 14:10:00|7895.6|7895.6|7907.76|7907.76|7908.32|7908.32|7895.6|7895.6|0
1632838500000|2021-09-28 14:15:00|7907.13|7907.13|7895.12|7895.12|7907.13|7907.13|7893.57|7893.57|0
1632838800000|2021-09-28 14:20:00|7894.7|7894.7|7891.51|7891.51|7894.75|7894.75|7882.98|7882.98|0
1632839100000|2021-09-28 14:25:00|7890.12|7890.12|7899.8|7899.8|7899.8|7899.8|7884.42|7884.42|0
1632839400000|2021-09-28 14:30:00|7899.39|7899.39|7906.64|7906.64|7910.47|7910.47|7898.84|7898.84|0
1632839700000|2021-09-28 14:35:00|7908.03|7908.03|7905.12|7905.12|7908.03|7908.03|7892.79|7892.79|0
1632840000000|2021-09-28 14:40:00|7904.7|7904.7|7914.67|7914.67|7914.67|7914.67|7902.89|7902.89|0
1632840300000|2021-09-28 14:45:00|7914.81|7914.81|7919.37|7919.37|7923.81|7923.81|7908.4|7908.4|0
1632840600000|2021-09-28 14:50:00|7919.1|7919.1|7909.92|7909.92|7919.1|7919.1|7904.7|7904.7|0
1632840900000|2021-09-28 14:55:00|7910.34|7910.34|7917.45|7917.45|7917.45|7917.45|7908.95|7908.95|0
1632841200000|2021-09-28 15:00:00|7916.06|7916.06|7907.95|7907.95|7917.24|7917.24|7907.64|7907.64|0
1632841500000|2021-09-28 15:05:00|7907.82|7907.82|7905.8|7905.8|7915.41|7915.41|7905.8|7905.8|0
1632841800000|2021-09-28 15:10:00|7905.17|7905.17|7906.97|7906.97|7909.29|7909.29|7905.11|7905.11|0
1632842100000|2021-09-28 15:15:00|7907.1|7907.1|7906.64|7906.64|7908.5|7908.5|7901.75|7901.75|0
1632842400000|2021-09-28 15:20:00|7906.23|7906.23|7902.85|7902.85|7908.77|7908.77|7902.81|7902.81|0
1632842700000|2021-09-28 15:25:00|7902.54|7902.54|7903.89|7903.89|7907.21|7907.21|7901.14|7901.14|0
1632899700000|2021-09-29 07:15:00|7972.33|7972.33|7955.25|7955.25|7974.4|7974.4|7952.05|7952.05|0
1632900000000|2021-09-29 07:20:00|7956.09|7956.09|7963.28|7963.28|7971.07|7971.07|7956.09|7956.09|0
1632900300000|2021-09-29 07:25:00|7962.86|7962.86|7959.52|7959.52|7970.32|7970.32|7958.85|7958.85|0
1632900600000|2021-09-29 07:30:00|7959.93|7959.93|7981.24|7981.24|7987.39|7987.39|7959.93|7959.93|0
1632900900000|2021-09-29 07:35:00|7981.13|7981.13|7982.04|7982.04|7986.69|7986.69|7978.21|7978.21|0
1632901200000|2021-09-29 07:40:00|7981.62|7981.62|7977.67|7977.67|7983.02|7983.02|7976.97|7976.97|0
1632901500000|2021-09-29 07:45:00|7979.07|7979.07|7984.16|7984.16|7986.19|7986.19|7976|7976|0
1632901800000|2021-09-29 07:50:00|7988.34|7988.34|7991.41|7991.41|7994.34|7994.34|7986.53|7986.53|0
1632902100000|2021-09-29 07:55:00|7992.8|7992.8|7989.3|7989.3|7996.47|7996.47|7987.78|7987.78|0
1632902400000|2021-09-29 08:00:00|7989.72|7989.72|7985.7|7985.7|7991.11|7991.11|7979.22|7979.22|0
1632902700000|2021-09-29 08:05:00|7985.28|7985.28|7979.57|7979.57|7985.28|7985.28|7975.6|7975.6|0
1632903000000|2021-09-29 08:10:00|7979.99|7979.99|7975.47|7975.47|7979.99|7979.99|7975.47|7975.47|0
1632903300000|2021-09-29 08:15:00|7975.61|7975.61|7962.5|7962.5|7975.61|7975.61|7961.32|7961.32|0
1632903600000|2021-09-29 08:20:00|7962.92|7962.92|7965.52|7965.52|7974.2|7974.2|7962.92|7962.92|0
1632903900000|2021-09-29 08:25:00|7966.91|7966.91|7967.57|7967.57|7970.66|7970.66|7965.68|7965.68|0
1632904200000|2021-09-29 08:30:00|7967.99|7967.99|7966.49|7966.49|7970.78|7970.78|7964.34|7964.34|0
1632904500000|2021-09-29 08:35:00|7965.86|7965.86|7962.07|7962.07|7965.86|7965.86|7958.62|7958.62|0
1632904800000|2021-09-29 08:40:00|7963.75|7963.75|7966.83|7966.83|7971|7971|7963.12|7963.12|0
1632905100000|2021-09-29 08:45:00|7967.24|7967.24|7966.76|7966.76|7969.2|7969.2|7963.49|7963.49|0
1632905400000|2021-09-29 08:50:00|7968.16|7968.16|7966.68|7966.68|7971.85|7971.85|7965.29|7965.29|0
1632905700000|2021-09-29 08:55:00|7966.27|7966.27|7970.99|7970.99|7972.04|7972.04|7965.43|7965.43|0
1632906000000|2021-09-29 09:00:00|7970.57|7970.57|7971.26|7971.26|7971.26|7971.26|7967.16|7967.16|0
1632906300000|2021-09-29 09:05:00|7970.84|7970.84|7983.3|7983.3|7986.16|7986.16|7969.03|7969.03|0
1632906600000|2021-09-29 09:10:00|7983.43|7983.43|7987.8|7987.8|7990.04|7990.04|7983.01|7983.01|0
1632906900000|2021-09-29 09:15:00|7988.43|7988.43|7978.25|7978.25|7988.43|7988.43|7976.86|7976.86|0
1632907200000|2021-09-29 09:20:00|7978.67|7978.67|7974.38|7974.38|7982.89|7982.89|7974.13|7974.13|0
1632907500000|2021-09-29 09:25:00|7972.99|7972.99|7980.06|7980.06|7980.61|7980.61|7972.57|7972.57|0
1632907800000|2021-09-29 09:30:00|7981.45|7981.45|7979.68|7979.68|7983.82|7983.82|7979.68|7979.68|0
1632908100000|2021-09-29 09:35:00|7980.31|7980.31|7983|7983|7983.13|7983.13|7976.01|7976.01|0
1632908400000|2021-09-29 09:40:00|7981.61|7981.61|7981.46|7981.46|7983.81|7983.81|7981.46|7981.46|0
1632908700000|2021-09-29 09:45:00|7982.85|7982.85|7984.01|7984.01|7986.82|7986.82|7981.46|7981.46|0
1632909000000|2021-09-29 09:50:00|7984.42|7984.42|7982.12|7982.12|7985.01|7985.01|7982.12|7982.12|0
1632909300000|2021-09-29 09:55:00|7982.54|7982.54|7981.99|7981.99|7983.79|7983.79|7981.99|7981.99|0
1632909600000|2021-09-29 10:00:00|7983.38|7983.38|7985.4|7985.4|7985.4|7985.4|7983.32|7983.32|0
1632909900000|2021-09-29 10:05:00|7984.35|7984.35|7984.09|7984.09|7987.55|7987.55|7983.72|7983.72|0
1632910200000|2021-09-29 10:10:00|7983.67|7983.67|7980.8|7980.8|7983.94|7983.94|7980.8|7980.8|0
1632910500000|2021-09-29 10:15:00|7981.22|7981.22|7977.8|7977.8|7981.85|7981.85|7977.8|7977.8|0
1632910800000|2021-09-29 10:20:00|7977.16|7977.16|7977.17|7977.17|7977.17|7977.17|7974.45|7974.45|0
1632911100000|2021-09-29 10:25:00|7976.34|7976.34|7978.32|7978.32|7978.65|7978.65|7975.57|7975.57|0
1632911400000|2021-09-29 10:30:00|7979.71|7979.71|7977.62|7977.62|7980.62|7980.62|7976.1|7976.1|0
1632911700000|2021-09-29 10:35:00|7978.46|7978.46|7981.19|7981.19|7984.3|7984.3|7978.46|7978.46|0
1632912000000|2021-09-29 10:40:00|7981.6|7981.6|7977.58|7977.58|7982.45|7982.45|7976.19|7976.19|0
1632912300000|2021-09-29 10:45:00|7977.45|7977.45|7979.68|7979.68|7979.68|7979.68|7976.82|7976.82|0
1632912600000|2021-09-29 10:50:00|7980.51|7980.51|7977.47|7977.47|7980.79|7980.79|7977.47|7977.47|0
1632912900000|2021-09-29 10:55:00|7976.08|7976.08|7973.45|7973.45|7976.38|7976.38|7973.18|7973.18|0
1632913200000|2021-09-29 11:00:00|7974.49|7974.49|7975.81|7975.81|7977.96|7977.96|7974.49|7974.49|0
1632913500000|2021-09-29 11:05:00|7975.39|7975.39|7975.55|7975.55|7976.08|7976.08|7975.39|7975.39|0
1632913800000|2021-09-29 11:10:00|7976.18|7976.18|7978.34|7978.34|7978.89|7978.89|7976.18|7976.18|0
1632914100000|2021-09-29 11:15:00|7978.75|7978.75|7975.25|7975.25|7978.75|7978.75|7974.49|7974.49|0
1632914400000|2021-09-29 11:20:00|7975.88|7975.88|7974.91|7974.91|7976.51|7976.51|7972.6|7972.6|0
1632914700000|2021-09-29 11:25:00|7973.52|7973.52|7971.43|7971.43|7973.52|7973.52|7966.63|7966.63|0
1632915000000|2021-09-29 11:30:00|7971.85|7971.85|7974.94|7974.94|7977.16|7977.16|7971.01|7971.01|0
1632915300000|2021-09-29 11:35:00|7973.55|7973.55|7966.16|7966.16|7975.77|7975.77|7966.16|7966.16|0
1632915600000|2021-09-29 11:40:00|7966.29|7966.29|7972.97|7972.97|7972.97|7972.97|7966.29|7966.29|0
1632915900000|2021-09-29 11:45:00|7971.58|7971.58|7975.83|7975.83|7977.99|7977.99|7971.58|7971.58|0
1632916200000|2021-09-29 11:50:00|7976.88|7976.88|7976.33|7976.33|7976.88|7976.88|7975.49|7975.49|0
1632916500000|2021-09-29 11:55:00|7976.75|7976.75|7974.58|7974.58|7978.28|7978.28|7974.58|7974.58|0
1632916800000|2021-09-29 12:00:00|7973.32|7973.32|7976.46|7976.46|7976.87|7976.87|7973.32|7973.32|0
1632917100000|2021-09-29 12:05:00|7976.87|7976.87|7980.55|7980.55|7981.67|7981.67|7976.46|7976.46|0
1632917400000|2021-09-29 12:10:00|7979.91|7979.91|7990.48|7990.48|7990.48|7990.48|7979.5|7979.5|0
1632917700000|2021-09-29 12:15:00|7991.11|7991.11|7987.83|7987.83|7991.74|7991.74|7983.45|7983.45|0
1632918000000|2021-09-29 12:20:00|7987.94|7987.94|7991.43|7991.43|7991.43|7991.43|7987.89|7987.89|0
1632918300000|2021-09-29 12:25:00|7991.3|7991.3|7989.7|7989.7|7992.27|7992.27|7989.7|7989.7|0
1632918600000|2021-09-29 12:30:00|7989.28|7989.28|7992.07|7992.07|7994.92|7994.92|7989.28|7989.28|0
1632918900000|2021-09-29 12:35:00|7990.67|7990.67|7985.5|7985.5|7990.67|7990.67|7985.5|7985.5|0
1632919200000|2021-09-29 12:40:00|7985.92|7985.92|7985.57|7985.57|7988.7|7988.7|7980.27|7980.27|0
1632919500000|2021-09-29 12:45:00|7984.18|7984.18|7990.24|7990.24|7990.24|7990.24|7984.18|7984.18|0
1632919800000|2021-09-29 12:50:00|7990.3|7990.3|7986.9|7986.9|7991.4|7991.4|7985.5|7985.5|0
1632920100000|2021-09-29 12:55:00|7986.76|7986.76|7985.14|7985.14|7986.76|7986.76|7984.72|7984.72|0
1632920400000|2021-09-29 13:00:00|7984.72|7984.72|7980.81|7980.81|7984.72|7984.72|7973.93|7973.93|0
1632920700000|2021-09-29 13:05:00|7981.44|7981.44|7975.38|7975.38|7984.65|7984.65|7975.38|7975.38|0
1632921000000|2021-09-29 13:10:00|7975.24|7975.24|7974.69|7974.69|7977.75|7977.75|7971.06|7971.06|0
1632921300000|2021-09-29 13:15:00|7975.11|7975.11|7973.13|7973.13|7975.53|7975.53|7969.58|7969.58|0
1632921600000|2021-09-29 13:20:00|7972.8|7972.8|7971.92|7971.92|7972.8|7972.8|7969.77|7969.77|0
1632921900000|2021-09-29 13:25:00|7971.79|7971.79|7974.23|7974.23|7975.26|7975.26|7971.79|7971.79|0
1632922200000|2021-09-29 13:30:00|7975.62|7975.62|7960.64|7960.64|7977.43|7977.43|7960.64|7960.64|0
1632922500000|2021-09-29 13:35:00|7959.24|7959.24|7964.09|7964.09|7968.03|7968.03|7958.41|7958.41|0
1632922800000|2021-09-29 13:40:00|7965.48|7965.48|7967.33|7967.33|7976.98|7976.98|7964.09|7964.09|0
1632923100000|2021-09-29 13:45:00|7966.7|7966.7|7961.38|7961.38|7966.7|7966.7|7959.57|7959.57|0
1632923400000|2021-09-29 13:50:00|7962.02|7962.02|7976.18|7976.18|7976.59|7976.59|7961.73|7961.73|0
1632923700000|2021-09-29 13:55:00|7976.44|7976.44|7972.9|7972.9|7979.13|7979.13|7968.84|7968.84|0
1632924000000|2021-09-29 14:00:00|7973.46|7973.46|7974.68|7974.68|7977.85|7977.85|7970.38|7970.38|0
1632924300000|2021-09-29 14:05:00|7975.1|7975.1|7979.97|7979.97|7984.5|7984.5|7972.45|7972.45|0
1632924600000|2021-09-29 14:10:00|7979.56|7979.56|7977.67|7977.67|7981.43|7981.43|7976.2|7976.2|0
1632924900000|2021-09-29 14:15:00|7979.06|7979.06|7982.38|7982.38|7984.89|7984.89|7979.06|7979.06|0
1632925200000|2021-09-29 14:20:00|7982.8|7982.8|7979.11|7979.11|7985.46|7985.46|7978.69|7978.69|0
1632925500000|2021-09-29 14:25:00|7979.52|7979.52|7976.83|7976.83|7983.24|7983.24|7976.83|7976.83|0
1632925800000|2021-09-29 14:30:00|7976.2|7976.2|7969.25|7969.25|7977.25|7977.25|7968.33|7968.33|0
1632926100000|2021-09-29 14:35:00|7968.83|7968.83|7968.97|7968.97|7973.85|7973.85|7967.96|7967.96|0
1632926400000|2021-09-29 14:40:00|7970.37|7970.37|7977.22|7977.22|7979.25|7979.25|7970.37|7970.37|0
1632926700000|2021-09-29 14:45:00|7975.83|7975.83|7984.51|7984.51|7985.9|7985.9|7975.83|7975.83|0
1632927000000|2021-09-29 14:50:00|7984.93|7984.93|7982.84|7982.84|7985.34|7985.34|7980.29|7980.29|0
1632927300000|2021-09-29 14:55:00|7984.87|7984.87|7984.63|7984.63|7987.07|7987.07|7982.7|7982.7|0
1632927600000|2021-09-29 15:00:00|7984.76|7984.76|7984.7|7984.7|7989.08|7989.08|7984.7|7984.7|0
1632927900000|2021-09-29 15:05:00|7983.31|7983.31|7991.31|7991.31|7991.31|7991.31|7982.12|7982.12|0
1632928200000|2021-09-29 15:10:00|7990.89|7990.89|7997.9|7997.9|7999.59|7999.59|7990.89|7990.89|0
1632928500000|2021-09-29 15:15:00|7997.49|7997.49|7997.9|7997.9|8003.07|8003.07|7996.38|7996.38|0
1632928800000|2021-09-29 15:20:00|7998.32|7998.32|7990.32|7990.32|7998.95|7998.95|7988.29|7988.29|0
1632929100000|2021-09-29 15:25:00|7991.71|7991.71|7981.25|7981.25|7992.13|7992.13|7979.86|7979.86|0
1632986100000|2021-09-30 07:15:00|7993.89|7993.89|7999.64|7999.64|8006.19|8006.19|7989.26|7989.26|0
1632986400000|2021-09-30 07:20:00|7998.8|7998.8|8014.83|8014.83|8019.64|8019.64|7998.8|7998.8|0
1632986700000|2021-09-30 07:25:00|8014.42|8014.42|8010.31|8010.31|8019.64|8019.64|8000.28|8000.28|0
1632987000000|2021-09-30 07:30:00|8009.89|8009.89|8010.73|8010.73|8017.54|8017.54|8008.63|8008.63|0
1632987300000|2021-09-30 07:35:00|8010.1|8010.1|8000.48|8000.48|8010.1|8010.1|7997.7|7997.7|0
1632987600000|2021-09-30 07:40:00|8000.06|8000.06|7996.43|7996.43|8001.19|8001.19|7995.04|7995.04|0
1632987900000|2021-09-30 07:45:00|7995.6|7995.6|8004.18|8004.18|8013.84|8013.84|7995.6|7995.6|0
1632988200000|2021-09-30 07:50:00|8004.81|8004.81|8014.43|8014.43|8014.43|8014.43|8003.14|8003.14|0
1632988500000|2021-09-30 07:55:00|8014.85|8014.85|8009.97|8009.97|8017.77|8017.77|8003.7|8003.7|0
1632988800000|2021-09-30 08:00:00|8011.23|8011.23|8013.42|8013.42|8013.8|8013.8|8006.39|8006.39|0
1632989100000|2021-09-30 08:05:00|8012.79|8012.79|8008.46|8008.46|8014.02|8014.02|8008.46|8008.46|0
1632989400000|2021-09-30 08:10:00|8006.79|8006.79|8009.78|8009.78|8014.39|8014.39|8006.79|8006.79|0
1632989700000|2021-09-30 08:15:00|8007.75|8007.75|8001.71|8001.71|8009.91|8009.91|7998.09|7998.09|0
1632990000000|2021-09-30 08:20:00|8001.29|8001.29|8001.26|8001.26|8003.52|8003.52|7995.82|7995.82|0
1632990300000|2021-09-30 08:25:00|8001.68|8001.68|8003.99|8003.99|8007.19|8007.19|8001.68|8001.68|0
1632990600000|2021-09-30 08:30:00|8004.41|8004.41|8002.93|8002.93|8007.72|8007.72|8001.2|8001.2|0
1632990900000|2021-09-30 08:35:00|8004.18|8004.18|8009.31|8009.31|8010.92|8010.92|8003.31|8003.31|0
1632991200000|2021-09-30 08:40:00|8008.9|8008.9|7997.32|7997.32|8008.9|8008.9|7997.32|7997.32|0
1632991500000|2021-09-30 08:45:00|7998.15|7998.15|8002.61|8002.61|8003.16|8003.16|7998.15|7998.15|0
1632991800000|2021-09-30 08:50:00|8003.03|8003.03|8008.28|8008.28|8008.7|8008.7|8001.64|8001.64|0
1632992100000|2021-09-30 08:55:00|8007.87|8007.87|8004.73|8004.73|8007.87|8007.87|8002.92|8002.92|0
1632992400000|2021-09-30 09:00:00|8005.15|8005.15|8009.53|8009.53|8009.53|8009.53|8003.9|8003.9|0
1632992700000|2021-09-30 09:05:00|8009.64|8009.64|8013.81|8013.81|8013.81|8013.81|8006.14|8006.14|0
1632993000000|2021-09-30 09:10:00|8014.44|8014.44|8013.88|8013.88|8015.7|8015.7|8013.46|8013.46|0
1632993300000|2021-09-30 09:15:00|8015.13|8015.13|8019.53|8019.53|8019.87|8019.87|8015.13|8015.13|0
1632993600000|2021-09-30 09:20:00|8015.92|8015.92|8012.6|8012.6|8017.59|8017.59|8009.18|8009.18|0
1632993900000|2021-09-30 09:25:00|8012.18|8012.18|8013.7|8013.7|8013.7|8013.7|8006.38|8006.38|0
1632994200000|2021-09-30 09:30:00|8014.96|8014.96|8013.77|8013.77|8017.61|8017.61|8012.8|8012.8|0
1632994500000|2021-09-30 09:35:00|8015.17|8015.17|8002.48|8002.48|8015.17|8015.17|8002.48|8002.48|0
1632994800000|2021-09-30 09:40:00|8000.67|8000.67|7997.42|7997.42|8006.05|8006.05|7997.42|7997.42|0
1632995100000|2021-09-30 09:45:00|7997.83|7997.83|7996.07|7996.07|7998.37|7998.37|7993.71|7993.71|0
1632995400000|2021-09-30 09:50:00|7994.68|7994.68|7991.42|7991.42|7994.68|7994.68|7986.95|7986.95|0
1632995700000|2021-09-30 09:55:00|7992.68|7992.68|7990.73|7990.73|7993.93|7993.93|7988.92|7988.92|0
1632996000000|2021-09-30 10:00:00|7990.86|7990.86|7991.24|7991.24|7991.48|7991.48|7988.71|7988.71|0
1632996300000|2021-09-30 10:05:00|7991.11|7991.11|7991.45|7991.45|7994.47|7994.47|7990.64|7990.64|0
1632996600000|2021-09-30 10:10:00|7991.03|7991.03|7985.1|7985.1|7991.03|7991.03|7985.1|7985.1|0
1632996900000|2021-09-30 10:15:00|7985.52|7985.52|7978.28|7978.28|7988.24|7988.24|7978.28|7978.28|0
1632997200000|2021-09-30 10:20:00|7977.65|7977.65|7964.31|7964.31|7979.2|7979.2|7964.31|7964.31|0
1632997500000|2021-09-30 10:25:00|7967.1|7967.1|7964.15|7964.15|7972.19|7972.19|7961.15|7961.15|0
1632997800000|2021-09-30 10:30:00|7964.04|7964.04|7973.09|7973.09|7973.09|7973.09|7964.04|7964.04|0
1632998100000|2021-09-30 10:35:00|7972.67|7972.67|7980.57|7980.57|7981.22|7981.22|7970.31|7970.31|0
1632998400000|2021-09-30 10:40:00|7980.15|7980.15|7983.35|7983.35|7983.78|7983.78|7978.63|7978.63|0
1632998700000|2021-09-30 10:45:00|7983.77|7983.77|7995.52|7995.52|7995.52|7995.52|7983.77|7983.77|0
1632999000000|2021-09-30 10:50:00|7996.15|7996.15|7996.73|7996.73|7997.2|7997.2|7993.73|7993.73|0
1632999300000|2021-09-30 10:55:00|7997.56|7997.56|7990.3|7990.3|8000.62|8000.62|7990.3|7990.3|0
1632999600000|2021-09-30 11:00:00|7990.72|7990.72|7986.08|7986.08|7994.9|7994.9|7986.08|7986.08|0
1632999900000|2021-09-30 11:05:00|7985.66|7985.66|7991.45|7991.45|7993.19|7993.19|7985.03|7985.03|0
1633000200000|2021-09-30 11:10:00|7990.19|7990.19|7990.07|7990.07|7993.46|7993.46|7988.72|7988.72|0
1633000500000|2021-09-30 11:15:00|7992.43|7992.43|8005.84|8005.84|8005.84|8005.84|7992.43|7992.43|0
1633000800000|2021-09-30 11:20:00|8004.44|8004.44|8004.1|8004.1|8005.56|8005.56|8002.36|8002.36|0
1633001100000|2021-09-30 11:25:00|8004.23|8004.23|8008.22|8008.22|8008.22|8008.22|8004.23|8004.23|0
1633001400000|2021-09-30 11:30:00|8006.96|8006.96|8010.02|8010.02|8010.92|8010.92|8006.96|8006.96|0
1633001700000|2021-09-30 11:35:00|8010.3|8010.3|8006.16|8006.16|8012.9|8012.9|8006.16|8006.16|0
1633002000000|2021-09-30 11:40:00|8004.77|8004.77|7991.39|7991.39|8005.89|8005.89|7991.39|7991.39|0
1633002300000|2021-09-30 11:45:00|7990|7990|7995.91|7995.91|7995.91|7995.91|7990|7990|0
1633002600000|2021-09-30 11:50:00|7998.14|7998.14|8003.3|8003.3|8003.94|8003.94|7997.72|7997.72|0
1633002900000|2021-09-30 11:55:00|8005.11|8005.11|8016.22|8016.22|8016.22|8016.22|8004.93|8004.93|0
1633003200000|2021-09-30 12:00:00|8019|8019|8022.15|8022.15|8022.15|8022.15|8017.4|8017.4|0
1633003500000|2021-09-30 12:05:00|8021.73|8021.73|8031|8031|8033.64|8033.64|8021.73|8021.73|0
1633003800000|2021-09-30 12:10:00|8031.34|8031.34|8026.55|8026.55|8031.36|8031.36|8026.55|8026.55|0
1633004100000|2021-09-30 12:15:00|8023.77|8023.77|8025.01|8025.01|8025.58|8025.58|8021.33|8021.33|0
1633004400000|2021-09-30 12:20:00|8025.43|8025.43|8025.94|8025.94|8031.86|8031.86|8025.43|8025.43|0
1633004700000|2021-09-30 12:25:00|8024.42|8024.42|8027.05|8027.05|8027.05|8027.05|8023.34|8023.34|0
1633005000000|2021-09-30 12:30:00|8028.86|8028.86|8029.06|8029.06|8033.16|8033.16|8026.49|8026.49|0
1633005300000|2021-09-30 12:35:00|8028.43|8028.43|8034.83|8034.83|8036.59|8036.59|8028.43|8028.43|0
1633005600000|2021-09-30 12:40:00|8036.22|8036.22|8043.01|8043.01|8043.01|8043.01|8036.22|8036.22|0
1633005900000|2021-09-30 12:45:00|8044.82|8044.82|8037.99|8037.99|8051.86|8051.86|8037.99|8037.99|0
1633006200000|2021-09-30 12:50:00|8037.57|8037.57|8031.47|8031.47|8041.76|8041.76|8031.27|8031.27|0
1633006500000|2021-09-30 12:55:00|8031.89|8031.89|8029.56|8029.56|8032.66|8032.66|8029.04|8029.04|0
1633006800000|2021-09-30 13:00:00|8029.5|8029.5|8031.57|8031.57|8034.01|8034.01|8021.2|8021.2|0
1633007100000|2021-09-30 13:05:00|8030.52|8030.52|8030.81|8030.81|8031.23|8031.23|8025.09|8025.09|0
1633007400000|2021-09-30 13:10:00|8032.62|8032.62|8036.95|8036.95|8038.19|8038.19|8030.96|8030.96|0
1633007700000|2021-09-30 13:15:00|8036.53|8036.53|8034.1|8034.1|8038.47|8038.47|8032.08|8032.08|0
1633008000000|2021-09-30 13:20:00|8033.47|8033.47|8026.98|8026.98|8033.73|8033.73|8026.57|8026.57|0
1633008300000|2021-09-30 13:25:00|8028.38|8028.38|8027.69|8027.69|8034.52|8034.52|8027.69|8027.69|0
1633008600000|2021-09-30 13:30:00|8029.08|8029.08|8027.07|8027.07|8029.21|8029.21|8006.14|8006.14|0
1633008900000|2021-09-30 13:35:00|8027.29|8027.29|8005.89|8005.89|8030.74|8030.74|8003.78|8003.78|0
1633009200000|2021-09-30 13:40:00|8005.26|8005.26|8011.65|8011.65|8020.63|8020.63|8004.85|8004.85|0
1633009500000|2021-09-30 13:45:00|8011.78|8011.78|8032.48|8032.48|8032.48|8032.48|8009.97|8009.97|0
1633009800000|2021-09-30 13:50:00|8032.06|8032.06|8041.31|8041.31|8041.95|8041.95|8027.96|8027.96|0
1633010100000|2021-09-30 13:55:00|8042.71|8042.71|8021.75|8021.75|8045.42|8045.42|8021.75|8021.75|0
1633010400000|2021-09-30 14:00:00|8020.92|8020.92|8031.64|8031.64|8031.64|8031.64|8016.88|8016.88|0
1633010700000|2021-09-30 14:05:00|8030.25|8030.25|8031.02|8031.02|8031.16|8031.16|8015.22|8015.22|0
1633011000000|2021-09-30 14:10:00|8031.16|8031.16|8028.75|8028.75|8033.35|8033.35|8028.25|8028.25|0
1633011300000|2021-09-30 14:15:00|8028.12|8028.12|8030.92|8030.92|8032.31|8032.31|8022|8022|0
1633011600000|2021-09-30 14:20:00|8031.05|8031.05|8016.86|8016.86|8031.77|8031.77|8012.65|8012.65|0
1633011900000|2021-09-30 14:25:00|8016.44|8016.44|8015.05|8015.05|8021.76|8021.76|8014.42|8014.42|0
1633012200000|2021-09-30 14:30:00|8014.29|8014.29|8015.54|8015.54|8016.37|8016.37|8004.25|8004.25|0
1633012500000|2021-09-30 14:35:00|8016.37|8016.37|8020.21|8020.21|8020.76|8020.76|8014.91|8014.91|0
1633012800000|2021-09-30 14:40:00|8018.82|8018.82|8014.88|8014.88|8018.82|8018.82|8013.14|8013.14|0
1633013100000|2021-09-30 14:45:00|8014.04|8014.04|8013.06|8013.06|8016.68|8016.68|8007.96|8007.96|0
1633013400000|2021-09-30 14:50:00|8012.92|8012.92|8010.64|8010.64|8015.16|8015.16|8008.96|8008.96|0
1633013700000|2021-09-30 14:55:00|8011.06|8011.06|8014.27|8014.27|8014.27|8014.27|8008.91|8008.91|0
1633014000000|2021-09-30 15:00:00|8013.63|8013.63|8025.42|8025.42|8025.42|8025.42|8011.43|8011.43|0
1633014300000|2021-09-30 15:05:00|8025|8025|8029.54|8029.54|8031.4|8031.4|8023.32|8023.32|0
1633014600000|2021-09-30 15:10:00|8029.41|8029.41|8034.67|8034.67|8035.09|8035.09|8026.4|8026.4|0
1633014900000|2021-09-30 15:15:00|8033.28|8033.28|8033.49|8033.49|8035.3|8035.3|8032.1|8032.1|0
1633015200000|2021-09-30 15:20:00|8032.1|8032.1|8027.98|8027.98|8033.49|8033.49|8027.5|8027.5|0
1633015500000|2021-09-30 15:25:00|8028.4|8028.4|8031.47|8031.47|8035.22|8035.22|8022.34|8022.34|0
1633072500000|2021-10-01 07:15:00|7902.05|7902.05|7913.48|7913.48|7913.48|7913.48|7885.66|7885.66|0
1633072800000|2021-10-01 07:20:00|7913.06|7913.06|7906.47|7906.47|7918.99|7918.99|7905.07|7905.07|0
1633073100000|2021-10-01 07:25:00|7907.86|7907.86|7942.27|7942.27|7942.27|7942.27|7907.86|7907.86|0
1633073400000|2021-10-01 07:30:00|7940.88|7940.88|7936.37|7936.37|7943.68|7943.68|7931.4|7931.4|0
1633073700000|2021-10-01 07:35:00|7937.76|7937.76|7938.07|7938.07|7951.38|7951.38|7936.26|7936.26|0
1633074000000|2021-10-01 07:40:00|7938.7|7938.7|7935.32|7935.32|7945.2|7945.2|7926.12|7926.12|0
1633074300000|2021-10-01 07:45:00|7935.95|7935.95|7937.17|7937.17|7937.73|7937.73|7930.53|7930.53|0
1633074600000|2021-10-01 07:50:00|7939.07|7939.07|7960.68|7960.68|7960.68|7960.68|7939.07|7939.07|0
1633074900000|2021-10-01 07:55:00|7961.1|7961.1|7956.75|7956.75|7973.17|7973.17|7956.75|7956.75|0
1633075200000|2021-10-01 08:00:00|7957.16|7957.16|7945.93|7945.93|7957.16|7957.16|7942.32|7942.32|0
1633075500000|2021-10-01 08:05:00|7946.06|7946.06|7931.16|7931.16|7947.87|7947.87|7927.4|7927.4|0
1633075800000|2021-10-01 08:10:00|7931.58|7931.58|7919.32|7919.32|7933.1|7933.1|7917.51|7917.51|0
1633076100000|2021-10-01 08:15:00|7915.84|7915.84|7911.32|7911.32|7918.9|7918.9|7909.51|7909.51|0
1633076400000|2021-10-01 08:20:00|7908.53|7908.53|7906.95|7906.95|7909.93|7909.93|7901.76|7901.76|0
1633076700000|2021-10-01 08:25:00|7906.82|7906.82|7917.52|7917.52|7917.94|7917.94|7902.86|7902.86|0
1633077000000|2021-10-01 08:30:00|7917.11|7917.11|7930.33|7930.33|7930.96|7930.96|7916.69|7916.69|0
1633077300000|2021-10-01 08:35:00|7929.92|7929.92|7942.54|7942.54|7942.54|7942.54|7928.52|7928.52|0
1633077600000|2021-10-01 08:40:00|7943.59|7943.59|7940.89|7940.89|7949.25|7949.25|7939.08|7939.08|0
1633077900000|2021-10-01 08:45:00|7941.31|7941.31|7938.1|7938.1|7941.31|7941.31|7923.42|7923.42|0
1633078200000|2021-10-01 08:50:00|7937.47|7937.47|7941.34|7941.34|7941.34|7941.34|7934.34|7934.34|0
1633078500000|2021-10-01 08:55:00|7942.74|7942.74|7949.17|7949.17|7949.17|7949.17|7937.09|7937.09|0
1633078800000|2021-10-01 09:00:00|7948.54|7948.54|7957.53|7957.53|7959.07|7959.07|7948.54|7948.54|0
1633079100000|2021-10-01 09:05:00|7957.95|7957.95|7949.25|7949.25|7957.95|7957.95|7947.86|7947.86|0
1633079400000|2021-10-01 09:10:00|7948.84|7948.84|7962.63|7962.63|7962.75|7962.75|7948.84|7948.84|0
1633079700000|2021-10-01 09:15:00|7962.76|7962.76|7953.5|7953.5|7963.74|7963.74|7953.5|7953.5|0
1633080000000|2021-10-01 09:20:00|7950.84|7950.84|7943.05|7943.05|7956.36|7956.36|7941.65|7941.65|0
1633080300000|2021-10-01 09:25:00|7941.78|7941.78|7939.86|7939.86|7945.07|7945.07|7937.55|7937.55|0
1633080600000|2021-10-01 09:30:00|7940.28|7940.28|7925.77|7925.77|7941.65|7941.65|7925.77|7925.77|0
1633080900000|2021-10-01 09:35:00|7926.18|7926.18|7921.67|7921.67|7928.97|7928.97|7919.17|7919.17|0
1633081200000|2021-10-01 09:40:00|7923.06|7923.06|7922.09|7922.09|7923.69|7923.69|7919.3|7919.3|0
1633081500000|2021-10-01 09:45:00|7921.67|7921.67|7924.36|7924.36|7924.61|7924.61|7918.28|7918.28|0
1633081800000|2021-10-01 09:50:00|7924.5|7924.5|7925.63|7925.63|7926.04|7926.04|7921.01|7921.01|0
1633082100000|2021-10-01 09:55:00|7925.21|7925.21|7928.81|7928.81|7928.89|7928.89|7923.18|7923.18|0
1633082400000|2021-10-01 10:00:00|7929.22|7929.22|7925.97|7925.97|7933.69|7933.69|7924.29|7924.29|0
1633082700000|2021-10-01 10:05:00|7926.1|7926.1|7926.09|7926.09|7928.39|7928.39|7923.78|7923.78|0
1633083000000|2021-10-01 10:10:00|7925.67|7925.67|7936.16|7936.16|7936.16|7936.16|7920.79|7920.79|0
1633083300000|2021-10-01 10:15:00|7936.22|7936.22|7929.38|7929.38|7938.51|7938.51|7929.38|7929.38|0
1633083600000|2021-10-01 10:20:00|7929.65|7929.65|7917.4|7917.4|7929.65|7929.65|7916.64|7916.64|0
1633083900000|2021-10-01 10:25:00|7917.27|7917.27|7920.13|7920.13|7920.13|7920.13|7916.22|7916.22|0
1633084200000|2021-10-01 10:30:00|7920.97|7920.97|7931.53|7931.53|7932.92|7932.92|7920.97|7920.97|0
1633084500000|2021-10-01 10:35:00|7932.92|7932.92|7927.34|7927.34|7932.92|7932.92|7926.79|7926.79|0
1633084800000|2021-10-01 10:40:00|7926.71|7926.71|7930.82|7930.82|7932.22|7932.22|7924.97|7924.97|0
1633085100000|2021-10-01 10:45:00|7930.69|7930.69|7927.9|7927.9|7930.69|7930.69|7925.86|7925.86|0
1633085400000|2021-10-01 10:50:00|7928.17|7928.17|7929.92|7929.92|7931.66|7931.66|7925.94|7925.94|0
1633085700000|2021-10-01 10:55:00|7931.32|7931.32|7939.62|7939.62|7943.24|7943.24|7931.32|7931.32|0
1633086000000|2021-10-01 11:00:00|7937.31|7937.31|7936.87|7936.87|7937.31|7937.31|7928.25|7928.25|0
1633086300000|2021-10-01 11:05:00|7937.29|7937.29|7951.29|7951.29|7951.29|7951.29|7935.27|7935.27|0
1633086600000|2021-10-01 11:10:00|7952.69|7952.69|7964.03|7964.03|7964.03|7964.03|7952.69|7952.69|0
1633086900000|2021-10-01 11:15:00|7964.45|7964.45|7968.25|7968.25|7968.25|7968.25|7961.8|7961.8|0
1633087200000|2021-10-01 11:20:00|7968.67|7968.67|7961.86|7961.86|7970.43|7970.43|7961.86|7961.86|0
1633087500000|2021-10-01 11:25:00|7962.49|7962.49|7964.17|7964.17|7966.59|7966.59|7960.05|7960.05|0
1633087800000|2021-10-01 11:30:00|7965.56|7965.56|7962.91|7962.91|7965.77|7965.77|7960.89|7960.89|0
1633088100000|2021-10-01 11:35:00|7963.54|7963.54|7971.13|7971.13|7971.13|7971.13|7960.75|7960.75|0
1633088400000|2021-10-01 11:40:00|7972.52|7972.52|7974.66|7974.66|7974.91|7974.91|7967.74|7967.74|0
1633088700000|2021-10-01 11:45:00|7975.08|7975.08|7981.95|7981.95|7984.74|7984.74|7974.73|7974.73|0
1633089000000|2021-10-01 11:50:00|7982.37|7982.37|7972.29|7972.29|7986.89|7986.89|7972.29|7972.29|0
1633089300000|2021-10-01 11:55:00|7974.52|7974.52|7979.11|7979.11|7979.11|7979.11|7969.77|7969.77|0
1633089600000|2021-10-01 12:00:00|7980.38|7980.38|7991.71|7991.71|7992.34|7992.34|7978.98|7978.98|0
1633089900000|2021-10-01 12:05:00|7993.24|7993.24|7994.08|7994.08|7998.25|7998.25|7992.61|7992.61|0
1633090200000|2021-10-01 12:10:00|7993.45|7993.45|8000.11|8000.11|8001.42|8001.42|7990.65|7990.65|0
1633090500000|2021-10-01 12:15:00|7999.97|7999.97|8009.33|8009.33|8009.33|8009.33|7999.97|7999.97|0
1633090800000|2021-10-01 12:20:00|8010.16|8010.16|8003.06|8003.06|8010.16|8010.16|8000.4|8000.4|0
1633091100000|2021-10-01 12:25:00|8001.8|8001.8|8000.06|8000.06|8005.7|8005.7|7997.2|7997.2|0
1633091400000|2021-10-01 12:30:00|7999.43|7999.43|7979.66|7979.66|7999.43|7999.43|7979.66|7979.66|0
1633091700000|2021-10-01 12:35:00|7979.25|7979.25|7976.29|7976.29|7979.25|7979.25|7972.07|7972.07|0
1633092000000|2021-10-01 12:40:00|7975.66|7975.66|7976.15|7976.15|7980.61|7980.61|7974.06|7974.06|0
1633092300000|2021-10-01 12:45:00|7976.78|7976.78|7972.37|7972.37|7976.78|7976.78|7969.16|7969.16|0
1633092600000|2021-10-01 12:50:00|7972.1|7972.1|7965.22|7965.22|7972.1|7972.1|7963.9|7963.9|0
1633092900000|2021-10-01 12:55:00|7964.95|7964.95|7962.96|7962.96|7966.69|7966.69|7962.41|7962.41|0
1633093200000|2021-10-01 13:00:00|7962.55|7962.55|7964.31|7964.31|7968.59|7968.59|7961.92|7961.92|0
1633093500000|2021-10-01 13:05:00|7964.94|7964.94|7965.07|7965.07|7967.93|7967.93|7964.94|7964.94|0
1633093800000|2021-10-01 13:10:00|7964.94|7964.94|7971|7971|7971|7971|7964.94|7964.94|0
1633094100000|2021-10-01 13:15:00|7971.42|7971.42|7973.08|7973.08|7974.84|7974.84|7971.42|7971.42|0
1633094400000|2021-10-01 13:20:00|7973.71|7973.71|7975.28|7975.28|7978.2|7978.2|7973.71|7973.71|0
1633094700000|2021-10-01 13:25:00|7974.45|7974.45|7974.52|7974.52|7974.52|7974.52|7968.95|7968.95|0
1633095000000|2021-10-01 13:30:00|7973.13|7973.13|7973.15|7973.15|7984.07|7984.07|7969.65|7969.65|0
1633095300000|2021-10-01 13:35:00|7972.74|7972.74|7971.88|7971.88|7978.43|7978.43|7969.75|7969.75|0
1633095600000|2021-10-01 13:40:00|7971.61|7971.61|7968.71|7968.71|7971.61|7971.61|7967.45|7967.45|0
1633095900000|2021-10-01 13:45:00|7968.58|7968.58|7958.33|7958.33|7968.58|7968.58|7957.85|7957.85|0
1633096200000|2021-10-01 13:50:00|7959.72|7959.72|7960|7960|7964.04|7964.04|7954.52|7954.52|0
1633096500000|2021-10-01 13:55:00|7959.94|7959.94|7955.62|7955.62|7961.18|7961.18|7952.41|7952.41|0
1633096800000|2021-10-01 14:00:00|7954.85|7954.85|7977.82|7977.82|7990.42|7990.42|7952.57|7952.57|0
1633097100000|2021-10-01 14:05:00|7977.41|7977.41|7974.74|7974.74|7984.91|7984.91|7972.61|7972.61|0
1633097400000|2021-10-01 14:10:00|7974.32|7974.32|7967.76|7967.76|7974.69|7974.69|7966.43|7966.43|0
1633097700000|2021-10-01 14:15:00|7966.5|7966.5|7931.04|7931.04|7966.58|7966.58|7929.58|7929.58|0
1633098000000|2021-10-01 14:20:00|7931.46|7931.46|7911.1|7911.1|7934.45|7934.45|7909.29|7909.29|0
1633098300000|2021-10-01 14:25:00|7910.69|7910.69|7918.72|7918.72|7919.77|7919.77|7903.29|7903.29|0
1633098600000|2021-10-01 14:30:00|7919.35|7919.35|7934.16|7934.16|7934.16|7934.16|7917.96|7917.96|0
1633098900000|2021-10-01 14:35:00|7934.58|7934.58|7945.99|7945.99|7948.31|7948.31|7934.58|7934.58|0
1633099200000|2021-10-01 14:40:00|7945.77|7945.77|7943.75|7943.75|7952.45|7952.45|7943.12|7943.12|0
1633099500000|2021-10-01 14:45:00|7942.49|7942.49|7942.67|7942.67|7942.67|7942.67|7923.73|7923.73|0
1633099800000|2021-10-01 14:50:00|7943.3|7943.3|7943.66|7943.66|7946.79|7946.79|7940.62|7940.62|0
1633100100000|2021-10-01 14:55:00|7943.52|7943.52|7951.57|7951.57|7956.04|7956.04|7942.13|7942.13|0
1633100400000|2021-10-01 15:00:00|7951.99|7951.99|7955.18|7955.18|7962.29|7962.29|7951.99|7951.99|0
1633100700000|2021-10-01 15:05:00|7953.79|7953.79|7950.71|7950.71|7958.38|7958.38|7948.82|7948.82|0
1633101000000|2021-10-01 15:10:00|7950.65|7950.65|7972.59|7972.59|7974.4|7974.4|7947.53|7947.53|0
1633101300000|2021-10-01 15:15:00|7973.98|7973.98|7975.35|7975.35|7976.71|7976.71|7969.74|7969.74|0
1633101600000|2021-10-01 15:20:00|7976.4|7976.4|7977.86|7977.86|7980.02|7980.02|7973.61|7973.61|0
1633101900000|2021-10-01 15:25:00|7977.73|7977.73|7966.58|7966.58|7981.14|7981.14|7966.58|7966.58|0
1633936500000|2021-10-11 07:15:00|8167.41|8167.41|8179.74|8179.74|8183.41|8183.41|8167.41|8167.41|0
1633936800000|2021-10-11 07:20:00|8179.61|8179.61|8178.8|8178.8|8184.21|8184.21|8172.13|8172.13|0
1633937100000|2021-10-11 07:25:00|8178.4|8178.4|8170.09|8170.09|8179.08|8179.08|8168.67|8168.67|0
1633937400000|2021-10-11 07:30:00|8170.04|8170.04|8177.7|8177.7|8180.97|8180.97|8167.71|8167.71|0
1633937700000|2021-10-11 07:35:00|8177.3|8177.3|8167.04|8167.04|8177.3|8177.3|8167.04|8167.04|0
1633938000000|2021-10-11 07:40:00|8166.63|8166.63|8161.73|8161.73|8166.63|8166.63|8157.99|8157.99|0
1633938300000|2021-10-11 07:45:00|8161.33|8161.33|8166.08|8166.08|8168.94|8168.94|8160.31|8160.31|0
1633938600000|2021-10-11 07:50:00|8166.21|8166.21|8167.56|8167.56|8171.93|8171.93|8165.6|8165.6|0
1633938900000|2021-10-11 07:55:00|8167.69|8167.69|8171.95|8171.95|8172.36|8172.36|8167|8167|0
1633939200000|2021-10-11 08:00:00|8173.38|8173.38|8188.84|8188.84|8188.84|8188.84|8173.38|8173.38|0
1633939500000|2021-10-11 08:05:00|8188.23|8188.23|8177.37|8177.37|8189.24|8189.24|8175.13|8175.13|0
1633939800000|2021-10-11 08:10:00|8177.1|8177.1|8176.11|8176.11|8179.57|8179.57|8175.6|8175.6|0
1633940100000|2021-10-11 08:15:00|8177.54|8177.54|8175.01|8175.01|8177.54|8177.54|8173.53|8173.53|0
1633940400000|2021-10-11 08:20:00|8174.61|8174.61|8157.04|8157.04|8174.61|8174.61|8156.02|8156.02|0
1633940700000|2021-10-11 08:25:00|8158.46|8158.46|8163.35|8163.35|8163.35|8163.35|8153.36|8153.36|0
1633941000000|2021-10-11 08:30:00|8165.2|8165.2|8170.96|8170.96|8170.96|8170.96|8164.18|8164.18|0
1633941300000|2021-10-11 08:35:00|8168.11|8168.11|8167.38|8167.38|8170.14|8170.14|8167.38|8167.38|0
1633941600000|2021-10-11 08:40:00|8168.8|8168.8|8165.23|8165.23|8168.8|8168.8|8165.23|8165.23|0
1633941900000|2021-10-11 08:45:00|8165.63|8165.63|8161.14|8161.14|8168.48|8168.48|8161.14|8161.14|0
1633942200000|2021-10-11 08:50:00|8160.73|8160.73|8152.18|8152.18|8160.73|8160.73|8150.95|8150.95|0
1633942500000|2021-10-11 08:55:00|8152.58|8152.58|8162.87|8162.87|8163.3|8163.3|8152.58|8152.58|0
1633942800000|2021-10-11 09:00:00|8163.28|8163.28|8172.64|8172.64|8172.64|8172.64|8162.05|8162.05|0
1633943100000|2021-10-11 09:05:00|8172.9|8172.9|8173.65|8173.65|8174.74|8174.74|8170.93|8170.93|0
1633943400000|2021-10-11 09:10:00|8174.04|8174.04|8175.79|8175.79|8177.35|8177.35|8173.07|8173.07|0
1633943700000|2021-10-11 09:15:00|8174.36|8174.36|8167.23|8167.23|8174.36|8174.36|8165.01|8165.01|0
1633944000000|2021-10-11 09:20:00|8167.85|8167.85|8163.93|8163.93|8167.85|8167.85|8163.31|8163.31|0
1633944300000|2021-10-11 09:25:00|8162.69|8162.69|8160.21|8160.21|8163.1|8163.1|8159.8|8159.8|0
1633944600000|2021-10-11 09:30:00|8159.8|8159.8|8152.46|8152.46|8161.23|8161.23|8151.44|8151.44|0
1633944900000|2021-10-11 09:35:00|8152.05|8152.05|8152.12|8152.12|8156.4|8156.4|8151.65|8151.65|0
1633945200000|2021-10-11 09:40:00|8153.55|8153.55|8153.05|8153.05|8156.78|8156.78|8153.05|8153.05|0
1633945500000|2021-10-11 09:45:00|8150.2|8150.2|8150.6|8150.6|8151.83|8151.83|8147.29|8147.29|0
1633945800000|2021-10-11 09:50:00|8151.01|8151.01|8156.34|8156.34|8157.23|8157.23|8151.01|8151.01|0
1633946100000|2021-10-11 09:55:00|8157.76|8157.76|8160.68|8160.68|8161.44|8161.44|8157.76|8157.76|0
1633946400000|2021-10-11 10:00:00|8161.92|8161.92|8161.93|8161.93|8168.71|8168.71|8161.92|8161.92|0
1633946700000|2021-10-11 10:05:00|8160.5|8160.5|8161.3|8161.3|8161.92|8161.92|8159.08|8159.08|0
1633947000000|2021-10-11 10:10:00|8161.71|8161.71|8160.62|8160.62|8164.62|8164.62|8160.62|8160.62|0
1633947300000|2021-10-11 10:15:00|8161.24|8161.24|8154.43|8154.43|8161.24|8161.24|8154.43|8154.43|0
1633947600000|2021-10-11 10:20:00|8155.66|8155.66|8151.92|8151.92|8155.92|8155.92|8151.03|8151.03|0
1633947900000|2021-10-11 10:25:00|8150.5|8150.5|8136.71|8136.71|8151.32|8151.32|8135.28|8135.28|0
1633948200000|2021-10-11 10:30:00|8137.12|8137.12|8135.08|8135.08|8137.25|8137.25|8132.63|8132.63|0
1633948500000|2021-10-11 10:35:00|8132.22|8132.22|8124.32|8124.32|8132.22|8132.22|8124.32|8124.32|0
1633948800000|2021-10-11 10:40:00|8124.45|8124.45|8121.01|8121.01|8126.49|8126.49|8118.84|8118.84|0
1633949100000|2021-10-11 10:45:00|8120.6|8120.6|8112.18|8112.18|8120.6|8120.6|8110.14|8110.14|0
1633949400000|2021-10-11 10:50:00|8113.61|8113.61|8121.01|8121.01|8122.03|8122.03|8113.61|8113.61|0
1633949700000|2021-10-11 10:55:00|8119.58|8119.58|8121.52|8121.52|8122.84|8122.84|8117.13|8117.13|0
1633950000000|2021-10-11 11:00:00|8121.62|8121.62|8123.23|8123.23|8124.86|8124.86|8118.26|8118.26|0
1633950300000|2021-10-11 11:05:00|8122.21|8122.21|8131.58|8131.58|8131.58|8131.58|8122.21|8122.21|0
1633950600000|2021-10-11 11:10:00|8130.16|8130.16|8135.68|8135.68|8135.68|8135.68|8124|8124|0
1633950900000|2021-10-11 11:15:00|8135.81|8135.81|8142.54|8142.54|8142.67|8142.67|8135.81|8135.81|0
1633951200000|2021-10-11 11:20:00|8142.94|8142.94|8145.31|8145.31|8145.31|8145.31|8141.72|8141.72|0
1633951500000|2021-10-11 11:25:00|8146.74|8146.74|8150.17|8150.17|8155.87|8155.87|8146.74|8146.74|0
1633951800000|2021-10-11 11:30:00|8148.74|8148.74|8140.25|8140.25|8148.74|8148.74|8140.25|8140.25|0
1633952100000|2021-10-11 11:35:00|8140.86|8140.86|8139.52|8139.52|8140.86|8140.86|8135.64|8135.64|0
1633952400000|2021-10-11 11:40:00|8140.94|8140.94|8140.97|8140.97|8142.39|8142.39|8138.11|8138.11|0
1633952700000|2021-10-11 11:45:00|8142.39|8142.39|8147.22|8147.22|8147.22|8147.22|8142.26|8142.26|0
1633953000000|2021-10-11 11:50:00|8145.79|8145.79|8142.39|8142.39|8145.79|8145.79|8142.39|8142.39|0
1633953300000|2021-10-11 11:55:00|8141.98|8141.98|8140.75|8140.75|8142.8|8142.8|8139.94|8139.94|0
1633953600000|2021-10-11 12:00:00|8140.14|8140.14|8131.22|8131.22|8140.14|8140.14|8131.09|8131.09|0
1633953900000|2021-10-11 12:05:00|8131.17|8131.17|8126.69|8126.69|8138.53|8138.53|8126.28|8126.28|0
1633954200000|2021-10-11 12:10:00|8127.09|8127.09|8121.95|8121.95|8127.09|8127.09|8119.5|8119.5|0
1633954500000|2021-10-11 12:15:00|8121.54|8121.54|8123.9|8123.9|8129.01|8129.01|8121.54|8121.54|0
1633954800000|2021-10-11 12:20:00|8123.5|8123.5|8126.29|8126.29|8129.62|8129.62|8123.5|8123.5|0
1633955100000|2021-10-11 12:25:00|8126.7|8126.7|8128.13|8128.13|8132.61|8132.61|8126.7|8126.7|0
1633955400000|2021-10-11 12:30:00|8128|8128|8122.95|8122.95|8128|8128|8122.95|8122.95|0
1633955700000|2021-10-11 12:35:00|8122.54|8122.54|8125.05|8125.05|8125.6|8125.6|8122.54|8122.54|0
1633956000000|2021-10-11 12:40:00|8124.23|8124.23|8132.19|8132.19|8132.19|8132.19|8124.23|8124.23|0
1633956300000|2021-10-11 12:45:00|8131.79|8131.79|8127.5|8127.5|8135.44|8135.44|8127.5|8127.5|0
1633956600000|2021-10-11 12:50:00|8128.92|8128.92|8127.43|8127.43|8128.92|8128.92|8126.01|8126.01|0
1633956900000|2021-10-11 12:55:00|8128.86|8128.86|8132.59|8132.59|8133.14|8133.14|8127.43|8127.43|0
1633957200000|2021-10-11 13:00:00|8129.74|8129.74|8131.62|8131.62|8133.27|8133.27|8128.1|8128.1|0
1633957500000|2021-10-11 13:05:00|8132.36|8132.36|8131.89|8131.89|8134.94|8134.94|8131.89|8131.89|0
1633957800000|2021-10-11 13:10:00|8130.46|8130.46|8141|8141|8141.41|8141.41|8130.46|8130.46|0
1633958100000|2021-10-11 13:15:00|8140.59|8140.59|8148.54|8148.54|8149.64|8149.64|8139.98|8139.98|0
1633958400000|2021-10-11 13:20:00|8148.95|8148.95|8155.25|8155.25|8155.66|8155.66|8148.54|8148.54|0
1633958700000|2021-10-11 13:25:00|8153.82|8153.82|8158.21|8158.21|8160.66|8160.66|8153.82|8153.82|0
1633959000000|2021-10-11 13:30:00|8158.34|8158.34|8144.22|8144.22|8161.36|8161.36|8143.2|8143.2|0
1633959300000|2021-10-11 13:35:00|8143.82|8143.82|8154.22|8154.22|8155.25|8155.25|8141.93|8141.93|0
1633959600000|2021-10-11 13:40:00|8152.8|8152.8|8160.98|8160.98|8162.04|8162.04|8152.8|8152.8|0
1633959900000|2021-10-11 13:45:00|8161.08|8161.08|8166.89|8166.89|8168.12|8168.12|8158.23|8158.23|0
1633960200000|2021-10-11 13:50:00|8166.48|8166.48|8176.25|8176.25|8176.25|8176.25|8164.43|8164.43|0
1633960500000|2021-10-11 13:55:00|8176.66|8176.66|8170.25|8170.25|8177.68|8177.68|8167.67|8167.67|0
1633960800000|2021-10-11 14:00:00|8170.66|8170.66|8161.91|8161.91|8170.66|8170.66|8160.48|8160.48|0
1633961100000|2021-10-11 14:05:00|8160.48|8160.48|8154.81|8154.81|8160.89|8160.89|8154.81|8154.81|0
1633961400000|2021-10-11 14:10:00|8154.68|8154.68|8156.8|8156.8|8160.68|8160.68|8154.68|8154.68|0
1633961700000|2021-10-11 14:15:00|8157.21|8157.21|8160.36|8160.36|8163.73|8163.73|8156.8|8156.8|0
1633962000000|2021-10-11 14:20:00|8161.79|8161.79|8159.83|8159.83|8161.79|8161.79|8157.73|8157.73|0
1633962300000|2021-10-11 14:25:00|8160.24|8160.24|8160.91|8160.91|8162.54|8162.54|8158.67|8158.67|0
1633962600000|2021-10-11 14:30:00|8162.14|8162.14|8163.97|8163.97|8163.97|8163.97|8159.45|8159.45|0
1633962900000|2021-10-11 14:35:00|8164.78|8164.78|8162.69|8162.69|8165.19|8165.19|8161.47|8161.47|0
1633963200000|2021-10-11 14:40:00|8162.28|8162.28|8159.04|8159.04|8162.28|8162.28|8153.38|8153.38|0
1633963500000|2021-10-11 14:45:00|8158.88|8158.88|8161.53|8161.53|8161.53|8161.53|8158.88|8158.88|0
1633963800000|2021-10-11 14:50:00|8161.79|8161.79|8162.47|8162.47|8163.09|8163.09|8160.23|8160.23|0
1633964100000|2021-10-11 14:55:00|8162.88|8162.88|8161.59|8161.59|8165.06|8165.06|8161.59|8161.59|0
1633964400000|2021-10-11 15:00:00|8163.02|8163.02|8167.62|8167.62|8169.04|8169.04|8161.19|8161.19|0
1633964700000|2021-10-11 15:05:00|8167.75|8167.75|8162.45|8162.45|8169.43|8169.43|8160.62|8160.62|0
1633965000000|2021-10-11 15:10:00|8162.86|8162.86|8159.24|8159.24|8165.97|8165.97|8159.24|8159.24|0
1633965300000|2021-10-11 15:15:00|8158.63|8158.63|8152.71|8152.71|8160.06|8160.06|8152.71|8152.71|0
1633965600000|2021-10-11 15:20:00|8152.58|8152.58|8161.61|8161.61|8162.76|8162.76|8152.58|8152.58|0
1633965900000|2021-10-11 15:25:00|8160.18|8160.18|8155.22|8155.22|8160.18|8160.18|8149.42|8149.42|0
1634022900000|2021-10-12 07:15:00|8068.92|8068.92|8032.34|8032.34|8068.92|8068.92|8032.34|8032.34|0
1634023200000|2021-10-12 07:20:00|8032.74|8032.74|8032.57|8032.57|8035.6|8035.6|8014.58|8014.58|0
1634023500000|2021-10-12 07:25:00|8031.34|8031.34|8029.62|8029.62|8040.71|8040.71|8029.21|8029.21|0
1634023800000|2021-10-12 07:30:00|8031.05|8031.05|8049.26|8049.26|8049.26|8049.26|8030.66|8030.66|0
1634024100000|2021-10-12 07:35:00|8048.03|8048.03|8044.78|8044.78|8057.41|8057.41|8041.92|8041.92|0
1634024400000|2021-10-12 07:40:00|8043.35|8043.35|8039.43|8039.43|8045.46|8045.46|8039.22|8039.22|0
1634024700000|2021-10-12 07:45:00|8038.62|8038.62|8033.65|8033.65|8043.99|8043.99|8033.43|8033.43|0
1634025000000|2021-10-12 07:50:00|8035.07|8035.07|8037.27|8037.27|8040.37|8040.37|8031.7|8031.7|0
1634025300000|2021-10-12 07:55:00|8038.7|8038.7|8032.45|8032.45|8043.54|8043.54|8030.29|8030.29|0
1634025600000|2021-10-12 08:00:00|8032.59|8032.59|8040.06|8040.06|8047.45|8047.45|8032.59|8032.59|0
1634025900000|2021-10-12 08:05:00|8038.83|8038.83|8047.11|8047.11|8047.42|8047.42|8037.48|8037.48|0
1634026200000|2021-10-12 08:10:00|8045.69|8045.69|8023.58|8023.58|8047.33|8047.33|8023.32|8023.32|0
1634026500000|2021-10-12 08:15:00|8025|8025|8016.06|8016.06|8027.86|8027.86|8006.75|8006.75|0
1634026800000|2021-10-12 08:20:00|8016.19|8016.19|8024.36|8024.36|8026.85|8026.85|8012|8012|0
1634027100000|2021-10-12 08:25:00|8024.76|8024.76|8005.67|8005.67|8024.76|8024.76|8005.67|8005.67|0
1634027400000|2021-10-12 08:30:00|8006.08|8006.08|8021.03|8021.03|8021.03|8021.03|8006.08|8006.08|0
1634027700000|2021-10-12 08:35:00|8021.44|8021.44|8021.78|8021.78|8024.23|8024.23|8018.52|8018.52|0
1634028000000|2021-10-12 08:40:00|8018.93|8018.93|8022.4|8022.4|8023.76|8023.76|8016.69|8016.69|0
1634028300000|2021-10-12 08:45:00|8023.83|8023.83|8035.35|8035.35|8035.35|8035.35|8023.83|8023.83|0
1634028600000|2021-10-12 08:50:00|8035.76|8035.76|8046.15|8046.15|8046.15|8046.15|8035.76|8035.76|0
1634028900000|2021-10-12 08:55:00|8047.38|8047.38|8044.11|8044.11|8048.2|8048.2|8043.3|8043.3|0
1634029200000|2021-10-12 09:00:00|8048.39|8048.39|8038.14|8038.14|8050.76|8050.76|8038.14|8038.14|0
1634029500000|2021-10-12 09:05:00|8037.53|8037.53|8030.51|8030.51|8041.62|8041.62|8030.51|8030.51|0
1634029800000|2021-10-12 09:10:00|8029.89|8029.89|8041.64|8041.64|8043.06|8043.06|8029.89|8029.89|0
1634030100000|2021-10-12 09:15:00|8043.26|8043.26|8056.68|8056.68|8057.09|8057.09|8043.26|8043.26|0
1634030400000|2021-10-12 09:20:00|8057.09|8057.09|8053.78|8053.78|8060.57|8060.57|8051.12|8051.12|0
1634030700000|2021-10-12 09:25:00|8052.35|8052.35|8044.14|8044.14|8052.35|8052.35|8041.29|8041.29|0
1634031000000|2021-10-12 09:30:00|8044.95|8044.95|8032.71|8032.71|8044.95|8044.95|8032.71|8032.71|0
1634031300000|2021-10-12 09:35:00|8034.13|8034.13|8030.87|8030.87|8037.52|8037.52|8030.87|8030.87|0
1634031600000|2021-10-12 09:40:00|8030.26|8030.26|8030.38|8030.38|8031.68|8031.68|8030.25|8030.25|0
1634031900000|2021-10-12 09:45:00|8030.25|8030.25|8038.7|8038.7|8040.66|8040.66|8030.25|8030.25|0
1634032200000|2021-10-12 09:50:00|8039.31|8039.31|8039.64|8039.64|8044.75|8044.75|8038.62|8038.62|0
1634032500000|2021-10-12 09:55:00|8041.07|8041.07|8036.38|8036.38|8042.5|8042.5|8034.95|8034.95|0
1634032800000|2021-10-12 10:00:00|8037.8|8037.8|8036.44|8036.44|8037.8|8037.8|8031.84|8031.84|0
1634033100000|2021-10-12 10:05:00|8036.03|8036.03|8031.56|8031.56|8037.05|8037.05|8030.13|8030.13|0
1634033400000|2021-10-12 10:10:00|8031.96|8031.96|8033.19|8033.19|8035.03|8035.03|8031.56|8031.56|0
1634033700000|2021-10-12 10:15:00|8034.62|8034.62|8031.14|8031.14|8036.25|8036.25|8030.52|8030.52|0
1634034000000|2021-10-12 10:20:00|8029.71|8029.71|8030.73|8030.73|8032.56|8032.56|8029.71|8029.71|0
1634034300000|2021-10-12 10:25:00|8031.14|8031.14|8035.5|8035.5|8038.76|8038.76|8031.01|8031.01|0
1634034600000|2021-10-12 10:30:00|8035.37|8035.37|8032.51|8032.51|8036.79|8036.79|8032.51|8032.51|0
1634034900000|2021-10-12 10:35:00|8032.92|8032.92|8027.95|8027.95|8034.88|8034.88|8027.82|8027.82|0
1634035200000|2021-10-12 10:40:00|8028.57|8028.57|8036.05|8036.05|8038.29|8038.29|8028.57|8028.57|0
1634035500000|2021-10-12 10:45:00|8036.45|8036.45|8041.54|8041.54|8044.2|8044.2|8036.45|8036.45|0
1634035800000|2021-10-12 10:50:00|8042.77|8042.77|8053|8053|8053|8053|8042.77|8042.77|0
1634036100000|2021-10-12 10:55:00|8052.59|8052.59|8066.27|8066.27|8066.27|8066.27|8051.17|8051.17|0
1634036400000|2021-10-12 11:00:00|8066.68|8066.68|8063.07|8063.07|8067.7|8067.7|8060.42|8060.42|0
1634036700000|2021-10-12 11:05:00|8061.64|8061.64|8061.23|8061.23|8063.47|8063.47|8056.34|8056.34|0
1634037000000|2021-10-12 11:10:00|8060.42|8060.42|8055.59|8055.59|8060.42|8060.42|8055.59|8055.59|0
1634037300000|2021-10-12 11:15:00|8057.01|8057.01|8059.55|8059.55|8059.55|8059.55|8056.32|8056.32|0
1634037600000|2021-10-12 11:20:00|8059.14|8059.14|8055.96|8055.96|8059.44|8059.44|8055.96|8055.96|0
1634037900000|2021-10-12 11:25:00|8055.55|8055.55|8056.05|8056.05|8057.53|8057.53|8054.49|8054.49|0
1634038200000|2021-10-12 11:30:00|8056.45|8056.45|8051.19|8051.19|8056.45|8056.45|8050.79|8050.79|0
1634038500000|2021-10-12 11:35:00|8050.58|8050.58|8045|8045|8050.58|8050.58|8043.77|8043.77|0
1634038800000|2021-10-12 11:40:00|8043.77|8043.77|8044.94|8044.94|8046.36|8046.36|8043.51|8043.51|0
1634039100000|2021-10-12 11:45:00|8044.53|8044.53|8036.84|8036.84|8045.2|8045.2|8033.57|8033.57|0
1634039400000|2021-10-12 11:50:00|8035.41|8035.41|8042.41|8042.41|8042.41|8042.41|8035.41|8035.41|0
1634039700000|2021-10-12 11:55:00|8042.82|8042.82|8048.29|8048.29|8051.25|8051.25|8042.82|8042.82|0
1634040000000|2021-10-12 12:00:00|8047.27|8047.27|8046.94|8046.94|8047.75|8047.75|8045.31|8045.31|0
1634040300000|2021-10-12 12:05:00|8048.36|8048.36|8047.54|8047.54|8051.42|8051.42|8046.73|8046.73|0
1634040600000|2021-10-12 12:10:00|8045.71|8045.71|8044.07|8044.07|8045.9|8045.9|8043.86|8043.86|0
1634040900000|2021-10-12 12:15:00|8044.47|8044.47|8037.69|8037.69|8045.29|8045.29|8036.87|8036.87|0
1634041200000|2021-10-12 12:20:00|8038.1|8038.1|8037.02|8037.02|8040.95|8040.95|8036.4|8036.4|0
1634041500000|2021-10-12 12:25:00|8037.43|8037.43|8041.23|8041.23|8041.23|8041.23|8036.61|8036.61|0
1634041800000|2021-10-12 12:30:00|8041.63|8041.63|8041.64|8041.64|8046.45|8046.45|8040.41|8040.41|0
1634042100000|2021-10-12 12:35:00|8041.23|8041.23|8043.36|8043.36|8048.38|8048.38|8040.83|8040.83|0
1634042400000|2021-10-12 12:40:00|8043.46|8043.46|8037.48|8037.48|8043.52|8043.52|8036.32|8036.32|0
1634042700000|2021-10-12 12:45:00|8037.74|8037.74|8045.96|8045.96|8048.41|8048.41|8036.8|8036.8|0
1634043000000|2021-10-12 12:50:00|8046.37|8046.37|8051.05|8051.05|8054.52|8054.52|8045.96|8045.96|0
1634043300000|2021-10-12 12:55:00|8049.63|8049.63|8053.21|8053.21|8053.21|8053.21|8047.92|8047.92|0
1634043600000|2021-10-12 13:00:00|8052.81|8052.81|8058.59|8058.59|8059.41|8059.41|8052.4|8052.4|0
1634043900000|2021-10-12 13:05:00|8059.81|8059.81|8058.47|8058.47|8064.84|8064.84|8051.33|8051.33|0
1634044200000|2021-10-12 13:10:00|8057.86|8057.86|8055.76|8055.76|8063.15|8063.15|8054.33|8054.33|0
1634044500000|2021-10-12 13:15:00|8055.14|8055.14|8052.88|8052.88|8055.2|8055.2|8050.11|8050.11|0
1634044800000|2021-10-12 13:20:00|8052.47|8052.47|8051.49|8051.49|8053.41|8053.41|8048.19|8048.19|0
1634045100000|2021-10-12 13:25:00|8051.9|8051.9|8058.48|8058.48|8063.57|8063.57|8051.9|8051.9|0
1634045400000|2021-10-12 13:30:00|8057.25|8057.25|8054.86|8054.86|8069.38|8069.38|8048.1|8048.1|0
1634045700000|2021-10-12 13:35:00|8054.45|8054.45|8049.57|8049.57|8058.46|8058.46|8048.91|8048.91|0
1634046000000|2021-10-12 13:40:00|8047.73|8047.73|8044.15|8044.15|8052.02|8052.02|8042.72|8042.72|0
1634046300000|2021-10-12 13:45:00|8042.91|8042.91|8042.3|8042.3|8042.91|8042.91|8037.44|8037.44|0
1634046600000|2021-10-12 13:50:00|8042.92|8042.92|8053.41|8053.41|8065.07|8065.07|8042.92|8042.92|0
1634046900000|2021-10-12 13:55:00|8053.82|8053.82|8061.2|8061.2|8067.95|8067.95|8053.82|8053.82|0
1634047200000|2021-10-12 14:00:00|8062.01|8062.01|8057.3|8057.3|8065.89|8065.89|8051.7|8051.7|0
1634047500000|2021-10-12 14:05:00|8056.07|8056.07|8049.07|8049.07|8061.62|8061.62|8049.07|8049.07|0
1634047800000|2021-10-12 14:10:00|8049.48|8049.48|8041.04|8041.04|8049.88|8049.88|8039.62|8039.62|0
1634048100000|2021-10-12 14:15:00|8040.63|8040.63|8040.95|8040.95|8050.13|8050.13|8031.62|8031.62|0
1634048400000|2021-10-12 14:20:00|8039.72|8039.72|8043.19|8043.19|8044.4|8044.4|8036.73|8036.73|0
1634048700000|2021-10-12 14:25:00|8043.59|8043.59|8038.29|8038.29|8043.8|8043.8|8028.17|8028.17|0
1634049000000|2021-10-12 14:30:00|8037.67|8037.67|8044.44|8044.44|8044.85|8044.85|8035.43|8035.43|0
1634049300000|2021-10-12 14:35:00|8043.82|8043.82|8049.74|8049.74|8049.74|8049.74|8043.29|8043.29|0
1634049600000|2021-10-12 14:40:00|8049.87|8049.87|8052.45|8052.45|8055.7|8055.7|8049.87|8049.87|0
1634049900000|2021-10-12 14:45:00|8052.85|8052.85|8055.98|8055.98|8060.13|8060.13|8052.85|8052.85|0
1634050200000|2021-10-12 14:50:00|8054.55|8054.55|8056.53|8056.53|8063.11|8063.11|8054.55|8054.55|0
1634050500000|2021-10-12 14:55:00|8056.12|8056.12|8044.77|8044.77|8058.57|8058.57|8044.77|8044.77|0
1634050800000|2021-10-12 15:00:00|8045.18|8045.18|8053.78|8053.78|8053.78|8053.78|8045.18|8045.18|0
1634051100000|2021-10-12 15:05:00|8052.36|8052.36|8049.91|8049.91|8054.19|8054.19|8049.91|8049.91|0
1634051400000|2021-10-12 15:10:00|8049.3|8049.3|8046.17|8046.17|8052.77|8052.77|8044.95|8044.95|0
1634051700000|2021-10-12 15:15:00|8047.59|8047.59|8049.11|8049.11|8051.15|8051.15|8046.68|8046.68|0
1634052000000|2021-10-12 15:20:00|8047.68|8047.68|8049.79|8049.79|8049.92|8049.92|8045.84|8045.84|0
1634052300000|2021-10-12 15:25:00|8050.41|8050.41|8058.05|8058.05|8061.72|8061.72|8047.56|8047.56|0
1634109300000|2021-10-13 07:15:00|7999.36|7999.36|8009.4|8009.4|8009.4|8009.4|7995.94|7995.94|0
1634109600000|2021-10-13 07:20:00|8005.12|8005.12|8001.09|8001.09|8005.79|8005.79|8000.49|8000.49|0
1634109900000|2021-10-13 07:25:00|8001.5|8001.5|8003.25|8003.25|8007.01|8007.01|7998.85|7998.85|0
1634110200000|2021-10-13 07:30:00|8001.82|8001.82|8014.18|8014.18|8019.28|8019.28|8001.82|8001.82|0
1634110500000|2021-10-13 07:35:00|8015.61|8015.61|8018.34|8018.34|8022.47|8022.47|8015.61|8015.61|0
1634110800000|2021-10-13 07:40:00|8021.2|8021.2|8005.41|8005.41|8021.6|8021.6|8005.41|8005.41|0
1634111100000|2021-10-13 07:45:00|8005.54|8005.54|8012.43|8012.43|8012.43|8012.43|8005.54|8005.54|0
1634111400000|2021-10-13 07:50:00|8012.83|8012.83|8014.43|8014.43|8015.25|8015.25|8009.43|8009.43|0
1634111700000|2021-10-13 07:55:00|8014.02|8014.02|8029.22|8029.22|8029.61|8029.61|8013.53|8013.53|0
1634112000000|2021-10-13 08:00:00|8030.04|8030.04|8024.83|8024.83|8030.04|8030.04|8024.42|8024.42|0
1634112300000|2021-10-13 08:05:00|8024.96|8024.96|8036.9|8036.9|8037.64|8037.64|8024.63|8024.63|0
1634112600000|2021-10-13 08:10:00|8037.03|8037.03|8037.99|8037.99|8038.59|8038.59|8032.34|8032.34|0
1634112900000|2021-10-13 08:15:00|8037.94|8037.94|8041.28|8041.28|8042.1|8042.1|8033.12|8033.12|0
1634113200000|2021-10-13 08:20:00|8041.42|8041.42|8050.59|8050.59|8052.02|8052.02|8040.32|8040.32|0
1634113500000|2021-10-13 08:25:00|8049.98|8049.98|8044.34|8044.34|8051.87|8051.87|8043.32|8043.32|0
1634113800000|2021-10-13 08:30:00|8047.19|8047.19|8040.08|8040.08|8049.77|8049.77|8040.08|8040.08|0
1634114100000|2021-10-13 08:35:00|8040.48|8040.48|8034.95|8034.95|8044.97|8044.97|8034.69|8034.69|0
1634114400000|2021-10-13 08:40:00|8036.38|8036.38|8041.34|8041.34|8041.34|8041.34|8035.97|8035.97|0
1634114700000|2021-10-13 08:45:00|8040.93|8040.93|8039.63|8039.63|8041.61|8041.61|8036.52|8036.52|0
1634115000000|2021-10-13 08:50:00|8040.04|8040.04|8048.14|8048.14|8048.65|8048.65|8040.04|8040.04|0
1634115300000|2021-10-13 08:55:00|8046.72|8046.72|8046.68|8046.68|8047.69|8047.69|8044.63|8044.63|0
1634115600000|2021-10-13 09:00:00|8046.42|8046.42|8028.39|8028.39|8046.42|8046.42|8028.39|8028.39|0
1634115900000|2021-10-13 09:05:00|8025.53|8025.53|8018.4|8018.4|8027.38|8027.38|8017.32|8017.32|0
1634116200000|2021-10-13 09:10:00|8017.79|8017.79|8008.46|8008.46|8017.79|8017.79|8002.5|8002.5|0
1634116500000|2021-10-13 09:15:00|8009|8009|8014.07|8014.07|8014.07|8014.07|8005.91|8005.91|0
1634116800000|2021-10-13 09:20:00|8014.33|8014.33|8015.8|8015.8|8019|8019|8013.3|8013.3|0
1634117100000|2021-10-13 09:25:00|8015.85|8015.85|8010.28|8010.28|8015.85|8015.85|8006.81|8006.81|0
1634117400000|2021-10-13 09:30:00|8010.68|8010.68|8006.33|8006.33|8011.63|8011.63|8006.33|8006.33|0
1634117700000|2021-10-13 09:35:00|8005.92|8005.92|8008.96|8008.96|8008.96|8008.96|8002.65|8002.65|0
1634118000000|2021-10-13 09:40:00|8008.55|8008.55|8003.46|8003.46|8008.96|8008.96|8001.42|8001.42|0
1634118300000|2021-10-13 09:45:00|8004.89|8004.89|8005.7|8005.7|8008.15|8008.15|8004.89|8004.89|0
1634118600000|2021-10-13 09:50:00|8006.31|8006.31|7997.45|7997.45|8006.31|8006.31|7997.45|7997.45|0
1634118900000|2021-10-13 09:55:00|7998.68|7998.68|7996.57|7996.57|7998.68|7998.68|7994.41|7994.41|0
1634119200000|2021-10-13 10:00:00|7996.7|7996.7|8000.75|8000.75|8002.68|8002.68|7996.7|7996.7|0
1634119500000|2021-10-13 10:05:00|8000.34|8000.34|7992.68|7992.68|8000.34|8000.34|7992.68|7992.68|0
1634119800000|2021-10-13 10:10:00|7992.27|7992.27|7985.21|7985.21|7992.27|7992.27|7983.24|7983.24|0
1634120100000|2021-10-13 10:15:00|7988.06|7988.06|7988.62|7988.62|7994.46|7994.46|7985.21|7985.21|0
1634120400000|2021-10-13 10:20:00|7988.22|7988.22|7993.24|7993.24|7993.24|7993.24|7977.21|7977.21|0
1634120700000|2021-10-13 10:25:00|7992.43|7992.43|7989.71|7989.71|7995.82|7995.82|7989.71|7989.71|0
1634121000000|2021-10-13 10:30:00|7990.12|7990.12|7994.2|7994.2|7994.61|7994.61|7990.12|7990.12|0
1634121300000|2021-10-13 10:35:00|7991.35|7991.35|7990.99|7990.99|7991.35|7991.35|7987.88|7987.88|0
1634121600000|2021-10-13 10:40:00|7989.57|7989.57|7989.08|7989.08|7990.78|7990.78|7986.91|7986.91|0
1634121900000|2021-10-13 10:45:00|7989.7|7989.7|7987.65|7987.65|7993.97|7993.97|7987.24|7987.24|0
1634122200000|2021-10-13 10:50:00|7987.24|7987.24|7986.16|7986.16|7987.86|7987.86|7985.81|7985.81|0
1634122500000|2021-10-13 10:55:00|7986.78|7986.78|7985.07|7985.07|7990.58|7990.58|7984.26|7984.26|0
1634122800000|2021-10-13 11:00:00|7983.64|7983.64|7990.83|7990.83|7991.64|7991.64|7983.64|7983.64|0
1634123100000|2021-10-13 11:05:00|7991.44|7991.44|7982.22|7982.22|7991.44|7991.44|7981.6|7981.6|0
1634123400000|2021-10-13 11:10:00|7981.6|7981.6|7978.08|7978.08|7981.6|7981.6|7978.08|7978.08|0
1634123700000|2021-10-13 11:15:00|7977.95|7977.95|7980.73|7980.73|7982.16|7982.16|7976.6|7976.6|0
1634124000000|2021-10-13 11:20:00|7980.33|7980.33|7980.6|7980.6|7981.88|7981.88|7980.33|7980.33|0
1634124300000|2021-10-13 11:25:00|7979.17|7979.17|7979.71|7979.71|7981.1|7981.1|7978.65|7978.65|0
1634124600000|2021-10-13 11:30:00|7979.84|7979.84|7976.88|7976.88|7981.43|7981.43|7976.88|7976.88|0
1634124900000|2021-10-13 11:35:00|7976.83|7976.83|7973.44|7973.44|7977.74|7977.74|7973.44|7973.44|0
1634125200000|2021-10-13 11:40:00|7973.57|7973.57|7973.94|7973.94|7975.42|7975.42|7973|7973|0
1634125500000|2021-10-13 11:45:00|7974.35|7974.35|7973.6|7973.6|7975.77|7975.77|7972.79|7972.79|0
1634125800000|2021-10-13 11:50:00|7973.65|7973.65|7976.5|7976.5|7976.5|7976.5|7973.52|7973.52|0
1634126100000|2021-10-13 11:55:00|7976.1|7976.1|7979.71|7979.71|7981.13|7981.13|7976.1|7976.1|0
1634126400000|2021-10-13 12:00:00|7980.32|7980.32|7976.84|7976.84|7982.47|7982.47|7976.84|7976.84|0
1634126700000|2021-10-13 12:05:00|7975.41|7975.41|7973.92|7973.92|7977.05|7977.05|7973.92|7973.92|0
1634127000000|2021-10-13 12:10:00|7974.33|7974.33|7979.42|7979.42|7979.42|7979.42|7974.33|7974.33|0
1634127300000|2021-10-13 12:15:00|7979.01|7979.01|7981.67|7981.67|7983.5|7983.5|7979.01|7979.01|0
1634127600000|2021-10-13 12:20:00|7982.49|7982.49|7985.13|7985.13|7985.13|7985.13|7980.86|7980.86|0
1634127900000|2021-10-13 12:25:00|7984.72|7984.72|7989.45|7989.45|7990.67|7990.67|7984.72|7984.72|0
1634128200000|2021-10-13 12:30:00|7988.78|7988.78|7993.15|7993.15|7994.77|7994.77|7984.91|7984.91|0
1634128500000|2021-10-13 12:35:00|7992.74|7992.74|7996.24|7996.24|7998.42|7998.42|7991.31|7991.31|0
1634128800000|2021-10-13 12:40:00|7996.3|7996.3|7994.89|7994.89|7998.95|7998.95|7992.44|7992.44|0
1634129100000|2021-10-13 12:45:00|7994.28|7994.28|7987.25|7987.25|7994.96|7994.96|7985.2|7985.2|0
1634129400000|2021-10-13 12:50:00|7985.83|7985.83|7997.44|7997.44|7998.86|7998.86|7985.83|7985.83|0
1634129700000|2021-10-13 12:55:00|7997.85|7997.85|7996.96|7996.96|7998.05|7998.05|7995.13|7995.13|0
1634130000000|2021-10-13 13:00:00|7997.09|7997.09|7997.02|7997.02|7999.33|7999.33|7996.39|7996.39|0
1634130300000|2021-10-13 13:05:00|7998.45|7998.45|7997.32|7997.32|7998.45|7998.45|7995.21|7995.21|0
1634130600000|2021-10-13 13:10:00|7998.75|7998.75|8004.99|8004.99|8006.08|8006.08|7998.75|7998.75|0
1634130900000|2021-10-13 13:15:00|8005.8|8005.8|8013.13|8013.13|8016.52|8016.52|8005.4|8005.4|0
1634131200000|2021-10-13 13:20:00|8011.7|8011.7|8007.78|8007.78|8011.7|8011.7|8007.78|8007.78|0
1634131500000|2021-10-13 13:25:00|8007.37|8007.37|8001.35|8001.35|8008.1|8008.1|8000.33|8000.33|0
1634131800000|2021-10-13 13:30:00|8000.73|8000.73|8005.58|8005.58|8013.44|8013.44|7990.02|7990.02|0
1634132100000|2021-10-13 13:35:00|8005.17|8005.17|7999.45|7999.45|8005.17|8005.17|7997.8|7997.8|0
1634132400000|2021-10-13 13:40:00|7999.05|7999.05|7989.32|7989.32|7999.05|7999.05|7986.89|7986.89|0
1634132700000|2021-10-13 13:45:00|7987.77|7987.77|7963.83|7963.83|7987.77|7987.77|7963.76|7963.76|0
1634133000000|2021-10-13 13:50:00|7962.4|7962.4|7949.37|7949.37|7964.86|7964.86|7947.95|7947.95|0
1634133300000|2021-10-13 13:55:00|7948.14|7948.14|7947.49|7947.49|7950.54|7950.54|7944.52|7944.52|0
1634133600000|2021-10-13 14:00:00|7946.06|7946.06|7927.54|7927.54|7946.06|7946.06|7927.54|7927.54|0
1634133900000|2021-10-13 14:05:00|7926.92|7926.92|7919.58|7919.58|7926.92|7926.92|7915.74|7915.74|0
1634134200000|2021-10-13 14:10:00|7919.63|7919.63|7921.05|7921.05|7925.07|7925.07|7909.16|7909.16|0
1634134500000|2021-10-13 14:15:00|7919.62|7919.62|7927|7927|7927|7927|7919.16|7919.16|0
1634134800000|2021-10-13 14:20:00|7929.85|7929.85|7938.47|7938.47|7938.47|7938.47|7924.92|7924.92|0
1634135100000|2021-10-13 14:25:00|7938.06|7938.06|7955.84|7955.84|7956.32|7956.32|7937.65|7937.65|0
1634135400000|2021-10-13 14:30:00|7955.97|7955.97|7957.92|7957.92|7957.92|7957.92|7944.69|7944.69|0
1634135700000|2021-10-13 14:35:00|7959.16|7959.16|7953.36|7953.36|7960.58|7960.58|7952.67|7952.67|0
1634136000000|2021-10-13 14:40:00|7951.94|7951.94|7953.28|7953.28|7958.52|7958.52|7948.01|7948.01|0
1634136300000|2021-10-13 14:45:00|7952.87|7952.87|7961.67|7961.67|7961.73|7961.73|7952.87|7952.87|0
1634136600000|2021-10-13 14:50:00|7962.29|7962.29|7963.16|7963.16|7965.38|7965.38|7959.44|7959.44|0
1634136900000|2021-10-13 14:55:00|7963.57|7963.57|7964.9|7964.9|7968.19|7968.19|7963.5|7963.5|0
1634137200000|2021-10-13 15:00:00|7966.33|7966.33|7967.59|7967.59|7970.81|7970.81|7964.29|7964.29|0
1634137500000|2021-10-13 15:05:00|7969.02|7969.02|7969.5|7969.5|7975.12|7975.12|7969.02|7969.02|0
1634137800000|2021-10-13 15:10:00|7968.89|7968.89|7966.2|7966.2|7970.93|7970.93|7964.22|7964.22|0
1634138100000|2021-10-13 15:15:00|7967.63|7967.63|7975.19|7975.19|7975.73|7975.73|7967.63|7967.63|0
1634138400000|2021-10-13 15:20:00|7975.6|7975.6|7977.45|7977.45|7980.58|7980.58|7975.6|7975.6|0
1634138700000|2021-10-13 15:25:00|7976.83|7976.83|7968.75|7968.75|7980.43|7980.43|7967.11|7967.11|0
1634195700000|2021-10-14 07:15:00|8018.8|8018.8|8008.73|8008.73|8018.8|8018.8|8007.3|8007.3|0
1634196000000|2021-10-14 07:20:00|8009.95|8009.95|8010.36|8010.36|8015.87|8015.87|8003.63|8003.63|0
1634196300000|2021-10-14 07:25:00|8010.23|8010.23|8004.27|8004.27|8010.23|8010.23|8002.92|8002.92|0
1634196600000|2021-10-14 07:30:00|8002.85|8002.85|7995.73|7995.73|8004.89|8004.89|7993.49|7993.49|0
1634196900000|2021-10-14 07:35:00|7997.15|7997.15|7992.19|7992.19|7997.61|7997.61|7992.19|7992.19|0
1634197200000|2021-10-14 07:40:00|7991.78|7991.78|7977.4|7977.4|7991.78|7991.78|7976.46|7976.46|0
1634197500000|2021-10-14 07:45:00|7980.26|7980.26|7971.59|7971.59|7980.39|7980.39|7970.16|7970.16|0
1634197800000|2021-10-14 07:50:00|7973.01|7973.01|7980.53|7980.53|7981.14|7981.14|7973.01|7973.01|0
1634198100000|2021-10-14 07:55:00|7980.93|7980.93|7973.52|7973.52|7987.06|7987.06|7973.52|7973.52|0
1634198400000|2021-10-14 08:00:00|7973.92|7973.92|7976.87|7976.87|7979.92|7979.92|7973.6|7973.6|0
1634198700000|2021-10-14 08:05:00|7977.27|7977.27|7979.2|7979.2|7982.42|7982.42|7975.56|7975.56|0
1634199000000|2021-10-14 08:10:00|7979.07|7979.07|7984.33|7984.33|7986.17|7986.17|7979.07|7979.07|0
1634199300000|2021-10-14 08:15:00|7984.2|7984.2|7993.22|7993.22|7996.07|7996.07|7982.78|7982.78|0
1634199600000|2021-10-14 08:20:00|7993.17|7993.17|7991.56|7991.56|7997.31|7997.31|7988.37|7988.37|0
1634199900000|2021-10-14 08:25:00|7992.58|7992.58|7987.24|7987.24|7995.03|7995.03|7985.27|7985.27|0
1634200200000|2021-10-14 08:30:00|7988.47|7988.47|7993.88|7993.88|7995.71|7995.71|7988.47|7988.47|0
1634200500000|2021-10-14 08:35:00|7995.3|7995.3|7998.56|7998.56|8000.33|8000.33|7995.3|7995.3|0
1634200800000|2021-10-14 08:40:00|7998.15|7998.15|7999.91|7999.91|8000.56|8000.56|7993.74|7993.74|0
1634201100000|2021-10-14 08:45:00|8000.32|8000.32|8010.87|8010.87|8010.87|8010.87|7996.49|7996.49|0
1634201400000|2021-10-14 08:50:00|8010.06|8010.06|8009.49|8009.49|8011.24|8011.24|8008.84|8008.84|0
1634201700000|2021-10-14 08:55:00|8008.87|8008.87|8008.03|8008.03|8016.2|8016.2|8007.42|8007.42|0
1634202000000|2021-10-14 09:00:00|8008.43|8008.43|8001.97|8001.97|8008.43|8008.43|8001.97|8001.97|0
1634202300000|2021-10-14 09:05:00|8001.16|8001.16|8008.11|8008.11|8008.11|8008.11|7996.07|7996.07|0
1634202600000|2021-10-14 09:10:00|8006.68|8006.68|8007.18|8007.18|8013.28|8013.28|8004.65|8004.65|0
1634202900000|2021-10-14 09:15:00|8005.14|8005.14|8004.54|8004.54|8005.14|8005.14|8001.82|8001.82|0
1634203200000|2021-10-14 09:20:00|8004.14|8004.14|8001.43|8001.43|8006.65|8006.65|8001.43|8001.43|0
1634203500000|2021-10-14 09:25:00|8001.84|8001.84|8005.79|8005.79|8005.79|8005.79|8001.45|8001.45|0
1634203800000|2021-10-14 09:30:00|8005.9|8005.9|8012.9|8012.9|8013.31|8013.31|8005.9|8005.9|0
1634204100000|2021-10-14 09:35:00|8013.31|8013.31|8024.76|8024.76|8027.61|8027.61|8012.53|8012.53|0
1634204400000|2021-10-14 09:40:00|8026.19|8026.19|8016.3|8016.3|8026.19|8026.19|8014.87|8014.87|0
1634204700000|2021-10-14 09:45:00|8015.89|8015.89|8015.35|8015.35|8017.11|8017.11|8013.72|8013.72|0
1634205000000|2021-10-14 09:50:00|8016.78|8016.78|8012.57|8012.57|8019.23|8019.23|8012.57|8012.57|0
1634205300000|2021-10-14 09:55:00|8011.96|8011.96|8007.54|8007.54|8013.46|8013.46|8007.54|8007.54|0
1634205600000|2021-10-14 10:00:00|8007.14|8007.14|8011.07|8011.07|8012.09|8012.09|8002.35|8002.35|0
1634205900000|2021-10-14 10:05:00|8010.67|8010.67|8011.4|8011.4|8012.91|8012.91|8010.67|8010.67|0
1634206200000|2021-10-14 10:10:00|8011.81|8011.81|8013.45|8013.45|8017.32|8017.32|8011.81|8011.81|0
1634206500000|2021-10-14 10:15:00|8013.86|8013.86|8010.48|8010.48|8013.86|8013.86|8010.48|8010.48|0
1634206800000|2021-10-14 10:20:00|8009.86|8009.86|8013.8|8013.8|8013.8|8013.8|8009.25|8009.25|0
1634207100000|2021-10-14 10:25:00|8014.21|8014.21|8006.53|8006.53|8014.21|8014.21|8006.53|8006.53|0
1634207400000|2021-10-14 10:30:00|8006.48|8006.48|8009.09|8009.09|8009.22|8009.22|8005.73|8005.73|0
1634207700000|2021-10-14 10:35:00|8009.5|8009.5|8002.41|8002.41|8009.9|8009.9|8002.13|8002.13|0
1634208000000|2021-10-14 10:40:00|8002.54|8002.54|7993.87|7993.87|8002.54|8002.54|7992.45|7992.45|0
1634208300000|2021-10-14 10:45:00|7993.74|7993.74|7998.71|7998.71|7999.52|7999.52|7991.36|7991.36|0
1634208600000|2021-10-14 10:50:00|7999.32|7999.32|7999.1|7999.1|8001.01|8001.01|7997.54|7997.54|0
1634208900000|2021-10-14 10:55:00|7998.08|7998.08|7992.16|7992.16|7998.08|7998.08|7992.16|7992.16|0
1634209200000|2021-10-14 11:00:00|7992.03|7992.03|7993.07|7993.07|7994.6|7994.6|7992.03|7992.03|0
1634209500000|2021-10-14 11:05:00|7992.94|7992.94|7986.3|7986.3|7992.94|7992.94|7985.69|7985.69|0
1634209800000|2021-10-14 11:10:00|7985.9|7985.9|7988.48|7988.48|7988.48|7988.48|7984.34|7984.34|0
1634210100000|2021-10-14 11:15:00|7989.1|7989.1|7989.22|7989.22|7990.04|7990.04|7989.1|7989.1|0
1634210400000|2021-10-14 11:20:00|7990.65|7990.65|7993.4|7993.4|7993.81|7993.81|7990.65|7990.65|0
1634210700000|2021-10-14 11:25:00|7991.98|7991.98|7987.56|7987.56|7991.98|7991.98|7987.56|7987.56|0
1634211000000|2021-10-14 11:30:00|7988.18|7988.18|7993.39|7993.39|7994.71|7994.71|7988.18|7988.18|0
1634211300000|2021-10-14 11:35:00|7993.26|7993.26|7994.87|7994.87|7995.43|7995.43|7992.17|7992.17|0
1634211600000|2021-10-14 11:40:00|7993.44|7993.44|7995.28|7995.28|7995.41|7995.41|7993.44|7993.44|0
1634211900000|2021-10-14 11:45:00|7993.24|7993.24|7991.4|7991.4|7993.24|7993.24|7991.14|7991.14|0
1634212200000|2021-10-14 11:50:00|7992.02|7992.02|7994.24|7994.24|7994.24|7994.24|7991.68|7991.68|0
1634212500000|2021-10-14 11:55:00|7992.81|7992.81|7990.5|7990.5|7994.24|7994.24|7989.82|7989.82|0
1634212800000|2021-10-14 12:00:00|7990.1|7990.1|7991.07|7991.07|7994.67|7994.67|7990.1|7990.1|0
1634213100000|2021-10-14 12:05:00|7990.45|7990.45|7993.99|7993.99|7994.73|7994.73|7990.05|7990.05|0
1634213400000|2021-10-14 12:10:00|7994.39|7994.39|7999.37|7999.37|7999.73|7999.73|7994.39|7994.39|0
1634213700000|2021-10-14 12:15:00|7999.99|7999.99|8006.03|8006.03|8006.03|8006.03|7999.5|7999.5|0
1634214000000|2021-10-14 12:20:00|8006.08|8006.08|8001.7|8001.7|8006.49|8006.49|8001.7|8001.7|0
1634214300000|2021-10-14 12:25:00|8001.29|8001.29|8003.74|8003.74|8004.35|8004.35|8001.29|8001.29|0
1634214600000|2021-10-14 12:30:00|8003.33|8003.33|8000.95|8000.95|8003.33|8003.33|8000.54|8000.54|0
1634214900000|2021-10-14 12:35:00|8001.76|8001.76|8011.34|8011.34|8011.69|8011.69|8001.76|8001.76|0
1634215200000|2021-10-14 12:40:00|8010.93|8010.93|8015.19|8015.19|8021.31|8021.31|8010.93|8010.93|0
1634215500000|2021-10-14 12:45:00|8015.29|8015.29|8018.37|8018.37|8019.11|8019.11|8014.4|8014.4|0
1634215800000|2021-10-14 12:50:00|8019.79|8019.79|8033.8|8033.8|8037.7|8037.7|8019.79|8019.79|0
1634216100000|2021-10-14 12:55:00|8033.19|8033.19|8030.8|8030.8|8035.23|8035.23|8030.13|8030.13|0
1634216400000|2021-10-14 13:00:00|8029.98|8029.98|8030.19|8030.19|8031.01|8031.01|8027.94|8027.94|0
1634216700000|2021-10-14 13:05:00|8031|8031|8031.13|8031.13|8032.36|8032.36|8029.57|8029.57|0
1634217000000|2021-10-14 13:10:00|8031.18|8031.18|8027.76|8027.76|8036.24|8036.24|8027.15|8027.15|0
1634217300000|2021-10-14 13:15:00|8027.89|8027.89|8031.19|8031.19|8036.49|8036.49|8027.89|8027.89|0
1634217600000|2021-10-14 13:20:00|8030.78|8030.78|8031.25|8031.25|8031.73|8031.73|8029.23|8029.23|0
1634217900000|2021-10-14 13:25:00|8029.82|8029.82|8023.38|8023.38|8029.82|8029.82|8022.76|8022.76|0
1634218200000|2021-10-14 13:30:00|8026.23|8026.23|8024.99|8024.99|8033.85|8033.85|8020.77|8020.77|0
1634218500000|2021-10-14 13:35:00|8024.37|8024.37|8017.41|8017.41|8028.66|8028.66|8017.41|8017.41|0
1634218800000|2021-10-14 13:40:00|8017.28|8017.28|8018.51|8018.51|8026.52|8026.52|8015.14|8015.14|0
1634219100000|2021-10-14 13:45:00|8018.77|8018.77|8030.02|8030.02|8031.45|8031.45|8018.77|8018.77|0
1634219400000|2021-10-14 13:50:00|8028.6|8028.6|8019.1|8019.1|8030.23|8030.23|8019.1|8019.1|0
1634219700000|2021-10-14 13:55:00|8018.69|8018.69|8018.01|8018.01|8018.69|8018.69|8010.53|8010.53|0
1634220000000|2021-10-14 14:00:00|8018.14|8018.14|8023.75|8023.75|8023.75|8023.75|8018.08|8018.08|0
1634220300000|2021-10-14 14:05:00|8023.13|8023.13|8024.67|8024.67|8031.52|8031.52|8019.88|8019.88|0
1634220600000|2021-10-14 14:10:00|8024.45|8024.45|8025.54|8025.54|8025.54|8025.54|8022.74|8022.74|0
1634220900000|2021-10-14 14:15:00|8025.67|8025.67|8025.2|8025.2|8028.41|8028.41|8025.2|8025.2|0
1634221200000|2021-10-14 14:20:00|8025.31|8025.31|8034.3|8034.3|8037.15|8037.15|8023.17|8023.17|0
1634221500000|2021-10-14 14:25:00|8037.15|8037.15|8032.72|8032.72|8038.02|8038.02|8032.72|8032.72|0
1634221800000|2021-10-14 14:30:00|8031.29|8031.29|8038.34|8038.34|8042.34|8042.34|8030.68|8030.68|0
1634222100000|2021-10-14 14:35:00|8038.75|8038.75|8038.04|8038.04|8039.98|8039.98|8035.45|8035.45|0
1634222400000|2021-10-14 14:40:00|8038.45|8038.45|8035.5|8035.5|8042.69|8042.69|8035.5|8035.5|0
1634222700000|2021-10-14 14:45:00|8034.08|8034.08|8031.42|8031.42|8035.91|8035.91|8029.8|8029.8|0
1634223000000|2021-10-14 14:50:00|8032.85|8032.85|8039.02|8039.02|8040.64|8040.64|8032.85|8032.85|0
1634223300000|2021-10-14 14:55:00|8040.44|8040.44|8036.23|8036.23|8042.27|8042.27|8035.61|8035.61|0
1634223600000|2021-10-14 15:00:00|8035.48|8035.48|8031.44|8031.44|8035.69|8035.69|8029.61|8029.61|0
1634223900000|2021-10-14 15:05:00|8031.57|8031.57|8038.47|8038.47|8038.47|8038.47|8030.68|8030.68|0
1634224200000|2021-10-14 15:10:00|8038.42|8038.42|8036.12|8036.12|8040.81|8040.81|8034.69|8034.69|0
1634224500000|2021-10-14 15:15:00|8035.71|8035.71|8039.63|8039.63|8039.63|8039.63|8032.99|8032.99|0
1634224800000|2021-10-14 15:20:00|8039.76|8039.76|8033.41|8033.41|8042.89|8042.89|8033.41|8033.41|0
1634225100000|2021-10-14 15:25:00|8032.79|8032.79|8029.71|8029.71|8034.43|8034.43|8028.17|8028.17|0
1634282100000|2021-10-15 07:15:00|8071.4|8071.4|8058.64|8058.64|8072.01|8072.01|8058.64|8058.64|0
1634282400000|2021-10-15 07:20:00|8059.25|8059.25|8064.48|8064.48|8064.48|8064.48|8059.25|8059.25|0
1634282700000|2021-10-15 07:25:00|8064.89|8064.89|8057.17|8057.17|8068.76|8068.76|8057.17|8057.17|0
1634283000000|2021-10-15 07:30:00|8056.76|8056.76|8064.84|8064.84|8069.07|8069.07|8053.91|8053.91|0
1634283300000|2021-10-15 07:35:00|8064.22|8064.22|8054.14|8054.14|8065.65|8065.65|8054.14|8054.14|0
1634283600000|2021-10-15 07:40:00|8056.99|8056.99|8059.05|8059.05|8059.67|8059.67|8053.32|8053.32|0
1634283900000|2021-10-15 07:45:00|8058.65|8058.65|8053.66|8053.66|8061.29|8061.29|8051.92|8051.92|0
1634284200000|2021-10-15 07:50:00|8055.08|8055.08|8050.53|8050.53|8056.66|8056.66|8050.53|8050.53|0
1634284500000|2021-10-15 07:55:00|8049.72|8049.72|8057.65|8057.65|8063.86|8063.86|8049.11|8049.11|0
1634284800000|2021-10-15 08:00:00|8059.07|8059.07|8057.57|8057.57|8064.74|8064.74|8057.57|8057.57|0
1634285100000|2021-10-15 08:05:00|8057.98|8057.98|8059.69|8059.69|8059.69|8059.69|8057.25|8057.25|0
1634285400000|2021-10-15 08:10:00|8061.54|8061.54|8060.79|8060.79|8063.27|8063.27|8057.76|8057.76|0
1634285700000|2021-10-15 08:15:00|8060.39|8060.39|8061.76|8061.76|8063.18|8063.18|8060.39|8060.39|0
1634286000000|2021-10-15 08:20:00|8062.99|8062.99|8053.96|8053.96|8062.99|8062.99|8052.53|8052.53|0
1634286300000|2021-10-15 08:25:00|8052.53|8052.53|8048.54|8048.54|8052.53|8052.53|8048.41|8048.41|0
1634286600000|2021-10-15 08:30:00|8049.96|8049.96|8051.67|8051.67|8052.62|8052.62|8047.31|8047.31|0
1634286900000|2021-10-15 08:35:00|8051.06|8051.06|8048.71|8048.71|8051.06|8051.06|8048.69|8048.69|0
1634287200000|2021-10-15 08:40:00|8050.56|8050.56|8051.42|8051.42|8056.24|8056.24|8050.56|8050.56|0
1634287500000|2021-10-15 08:45:00|8051.02|8051.02|8052.64|8052.64|8053.26|8053.26|8050|8050|0
1634287800000|2021-10-15 08:50:00|8054.07|8054.07|8050.18|8050.18|8055.63|8055.63|8048.36|8048.36|0
1634288100000|2021-10-15 08:55:00|8051.6|8051.6|8055.49|8055.49|8055.68|8055.68|8051.6|8051.6|0
1634288400000|2021-10-15 09:00:00|8056.92|8056.92|8062.27|8062.27|8063.1|8063.1|8056.92|8056.92|0
1634288700000|2021-10-15 09:05:00|8063.7|8063.7|8058.94|8058.94|8063.83|8063.83|8057.78|8057.78|0
1634289300000|2021-10-15 09:15:00|8059.85|8059.85|8064.84|8064.84|8074.04|8074.04|8058.55|8058.55|0
1634289600000|2021-10-15 09:20:00|8065.1|8065.1|8070.12|8070.12|8071.96|8071.96|8065.1|8065.1|0
1634289900000|2021-10-15 09:25:00|8069.72|8069.72|8062.81|8062.81|8069.72|8069.72|8062.68|8062.68|0
1634290200000|2021-10-15 09:30:00|8063.43|8063.43|8074.23|8074.23|8074.23|8074.23|8063.43|8063.43|0
1634290500000|2021-10-15 09:35:00|8074.63|8074.63|8075.43|8075.43|8078.65|8078.65|8074.02|8074.02|0
1634290800000|2021-10-15 09:40:00|8075.02|8075.02|8071.23|8071.23|8075.02|8075.02|8069.13|8069.13|0
1634291100000|2021-10-15 09:45:00|8071.84|8071.84|8071.65|8071.65|8074.83|8074.83|8071.52|8071.52|0
1634291400000|2021-10-15 09:50:00|8074.5|8074.5|8072.82|8072.82|8074.5|8074.5|8072.82|8072.82|0
1634291700000|2021-10-15 09:55:00|8071.4|8071.4|8073.85|8073.85|8075.76|8075.76|8071.27|8071.27|0
1634292000000|2021-10-15 10:00:00|8073.72|8073.72|8082.47|8082.47|8082.47|8082.47|8073.72|8073.72|0
1634292300000|2021-10-15 10:05:00|8082.87|8082.87|8080.87|8080.87|8084.01|8084.01|8079.85|8079.85|0
1634292600000|2021-10-15 10:10:00|8080.25|8080.25|8076.74|8076.74|8080.55|8080.55|8076.74|8076.74|0
1634292900000|2021-10-15 10:15:00|8078.16|8078.16|8078.85|8078.85|8079.4|8079.4|8078.16|8078.16|0
1634293200000|2021-10-15 10:20:00|8079.25|8079.25|8086.56|8086.56|8086.56|8086.56|8079.25|8079.25|0
1634293500000|2021-10-15 10:25:00|8086.43|8086.43|8094.57|8094.57|8094.98|8094.98|8086.43|8086.43|0
1634293800000|2021-10-15 10:30:00|8093.96|8093.96|8099.55|8099.55|8100.36|8100.36|8093.96|8093.96|0
1634294100000|2021-10-15 10:35:00|8098.93|8098.93|8091.45|8091.45|8100.36|8100.36|8091.45|8091.45|0
1634294400000|2021-10-15 10:40:00|8090.84|8090.84|8087.78|8087.78|8090.84|8090.84|8086.36|8086.36|0
1634294700000|2021-10-15 10:45:00|8087.89|8087.89|8084.48|8084.48|8087.89|8087.89|8084.48|8084.48|0
1634295000000|2021-10-15 10:50:00|8084.89|8084.89|8080.66|8080.66|8084.89|8084.89|8079.99|8079.99|0
1634295300000|2021-10-15 10:55:00|8080.61|8080.61|8074.99|8074.99|8080.66|8080.66|8074.99|8074.99|0
1634295600000|2021-10-15 11:00:00|8075.4|8075.4|8071.82|8071.82|8080.49|8080.49|8069.37|8069.37|0
1634295900000|2021-10-15 11:05:00|8073.24|8073.24|8069.98|8069.98|8073.24|8073.24|8069.98|8069.98|0
1634296200000|2021-10-15 11:10:00|8070.39|8070.39|8068.96|8068.96|8070.39|8070.39|8068.55|8068.55|0
1634296500000|2021-10-15 11:15:00|8068.55|8068.55|8071.56|8071.56|8072.02|8072.02|8067.94|8067.94|0
1634296800000|2021-10-15 11:20:00|8071.69|8071.69|8078.39|8078.39|8078.52|8078.52|8071.69|8071.69|0
1634297100000|2021-10-15 11:25:00|8078.52|8078.52|8086.49|8086.49|8087.79|8087.79|8078.52|8078.52|0
1634297400000|2021-10-15 11:30:00|8085.88|8085.88|8083.7|8083.7|8085.88|8085.88|8078.27|8078.27|0
1634297700000|2021-10-15 11:35:00|8084.11|8084.11|8077.18|8077.18|8084.11|8084.11|8076.97|8076.97|0
1634298000000|2021-10-15 11:40:00|8077.13|8077.13|8075.24|8075.24|8077.13|8077.13|8073.82|8073.82|0
1634298300000|2021-10-15 11:45:00|8076.67|8076.67|8083.17|8083.17|8083.17|8083.17|8076.67|8076.67|0
1634298600000|2021-10-15 11:50:00|8083.78|8083.78|8086.56|8086.56|8087.45|8087.45|8083.78|8083.78|0
1634298900000|2021-10-15 11:55:00|8086.15|8086.15|8085.74|8085.74|8089.21|8089.21|8084.8|8084.8|0
1634299200000|2021-10-15 12:00:00|8086.15|8086.15|8090.84|8090.84|8092.26|8092.26|8086.15|8086.15|0
1634299500000|2021-10-15 12:05:00|8092.26|8092.26|8092.91|8092.91|8092.91|8092.91|8090.84|8090.84|0
1634299800000|2021-10-15 12:10:00|8093.04|8093.04|8087.33|8087.33|8093.65|8093.65|8085.9|8085.9|0
1634300100000|2021-10-15 12:15:00|8087.95|8087.95|8087.95|8087.95|8087.95|8087.95|8087.95|8087.95|0
1634300400000|2021-10-15 12:20:00|8088.35|8088.35|8093.63|8093.63|8093.63|8093.63|8088.35|8088.35|0
1634300700000|2021-10-15 12:25:00|8094.24|8094.24|8084.57|8084.57|8095.72|8095.72|8084.57|8084.57|0
1634301000000|2021-10-15 12:30:00|8084.98|8084.98|8088.34|8088.34|8088.91|8088.91|8084.98|8084.98|0
1634301300000|2021-10-15 12:35:00|8088.74|8088.74|8098.25|8098.25|8098.7|8098.7|8088.74|8088.74|0
1634301600000|2021-10-15 12:40:00|8098.65|8098.65|8104.94|8104.94|8105.04|8105.04|8098.65|8098.65|0
1634301900000|2021-10-15 12:45:00|8103.52|8103.52|8105|8105|8107.24|8107.24|8102.9|8102.9|0
1634302200000|2021-10-15 12:50:00|8103.57|8103.57|8101.2|8101.2|8103.57|8103.57|8095.7|8095.7|0
1634302500000|2021-10-15 12:55:00|8101.33|8101.33|8100.8|8100.8|8101.46|8101.46|8098.96|8098.96|0
1634302800000|2021-10-15 13:00:00|8099.37|8099.37|8095.94|8095.94|8099.93|8099.93|8094.84|8094.84|0
1634303100000|2021-10-15 13:05:00|8095.32|8095.32|8090.12|8090.12|8095.32|8095.32|8090.12|8090.12|0
1634303400000|2021-10-15 13:10:00|8089.51|8089.51|8088.73|8088.73|8090.12|8090.12|8087.27|8087.27|0
1634303700000|2021-10-15 13:15:00|8089.14|8089.14|8082.51|8082.51|8089.14|8089.14|8081.7|8081.7|0
1634304000000|2021-10-15 13:20:00|8082.46|8082.46|8084.68|8084.68|8088.55|8088.55|8082.46|8082.46|0
1634304300000|2021-10-15 13:25:00|8084.06|8084.06|8076.86|8076.86|8084.06|8084.06|8076.86|8076.86|0
1634304600000|2021-10-15 13:30:00|8076.73|8076.73|8077.86|8077.86|8083.33|8083.33|8072.91|8072.91|0
1634304900000|2021-10-15 13:35:00|8078.26|8078.26|8082.06|8082.06|8085.53|8085.53|8078.26|8078.26|0
1634305200000|2021-10-15 13:40:00|8083.49|8083.49|8084.57|8084.57|8086.1|8086.1|8083.44|8083.44|0
1634305500000|2021-10-15 13:45:00|8084.7|8084.7|8078.06|8078.06|8087.36|8087.36|8077.45|8077.45|0
1634305800000|2021-10-15 13:50:00|8077.66|8077.66|8075.89|8075.89|8077.66|8077.66|8073.7|8073.7|0
1634306100000|2021-10-15 13:55:00|8075.48|8075.48|8073.84|8073.84|8079.36|8079.36|8073.03|8073.03|0
1634306400000|2021-10-15 14:00:00|8072.42|8072.42|8068.63|8068.63|8073.33|8073.33|8064.05|8064.05|0
1634306700000|2021-10-15 14:05:00|8071.29|8071.29|8074.47|8074.47|8076.51|8076.51|8070.54|8070.54|0
1634307000000|2021-10-15 14:10:00|8073.86|8073.86|8068.75|8068.75|8077.47|8077.47|8068.75|8068.75|0
1634307300000|2021-10-15 14:15:00|8069.15|8069.15|8054.93|8054.93|8069.15|8069.15|8054.93|8054.93|0
1634307600000|2021-10-15 14:20:00|8055.33|8055.33|8048.58|8048.58|8058.45|8058.45|8048.58|8048.58|0
1634307900000|2021-10-15 14:25:00|8047.97|8047.97|8024.15|8024.15|8047.97|8047.97|8024.15|8024.15|0
1634308200000|2021-10-15 14:30:00|8025.57|8025.57|8030.01|8030.01|8030.01|8030.01|8025.57|8025.57|0
1634308500000|2021-10-15 14:35:00|8029.6|8029.6|8033.49|8033.49|8033.49|8033.49|8024.98|8024.98|0
1634308800000|2021-10-15 14:40:00|8033.54|8033.54|8035.82|8035.82|8041.58|8041.58|8033.54|8033.54|0
1634309100000|2021-10-15 14:45:00|8035.69|8035.69|8039.26|8039.26|8039.94|8039.94|8033.55|8033.55|0
1634309400000|2021-10-15 14:50:00|8037.84|8037.84|8033.41|8033.41|8037.84|8037.84|8033.41|8033.41|0
1634309700000|2021-10-15 14:55:00|8033|8033|8031|8031|8035.54|8035.54|8030.39|8030.39|0
1634310000000|2021-10-15 15:00:00|8029.58|8029.58|8017.46|8017.46|8032.41|8032.41|8017.06|8017.06|0
1634310300000|2021-10-15 15:05:00|8016.04|8016.04|8021.13|8021.13|8021.75|8021.75|8012.79|8012.79|0
1634310600000|2021-10-15 15:10:00|8021.54|8021.54|8022.67|8022.67|8024.04|8024.04|8020.79|8020.79|0
1634310900000|2021-10-15 15:15:00|8022.05|8022.05|8006.9|8006.9|8022.54|8022.54|8006.07|8006.07|0
1634311200000|2021-10-15 15:20:00|8007.31|8007.31|8018.13|8018.13|8021.52|8021.52|8007.31|8007.31|0
1634311500000|2021-10-15 15:25:00|8017.52|8017.52|8017.83|8017.83|8022.83|8022.83|8015.68|8015.68|0
1634541300000|2021-10-18 07:15:00|7980.48|7980.48|7983.46|7983.46|7994.27|7994.27|7978.85|7978.85|0
1634541600000|2021-10-18 07:20:00|7984.88|7984.88|7977.02|7977.02|7984.88|7984.88|7975.38|7975.38|0
1634541900000|2021-10-18 07:25:00|7977.42|7977.42|7982.13|7982.13|7987.99|7987.99|7977.42|7977.42|0
1634542200000|2021-10-18 07:30:00|7982.75|7982.75|7984.77|7984.77|7988.39|7988.39|7979.62|7979.62|0
1634542500000|2021-10-18 07:35:00|7985.39|7985.39|7984.36|7984.36|7988.04|7988.04|7982.53|7982.53|0
1634542800000|2021-10-18 07:40:00|7984.77|7984.77|7985.88|7985.88|7988.33|7988.33|7984.29|7984.29|0
1634543100000|2021-10-18 07:45:00|7985.26|7985.26|7981.96|7981.96|7987.88|7987.88|7981.96|7981.96|0
1634543400000|2021-10-18 07:50:00|7981.8|7981.8|7983.16|7983.16|7985.46|7985.46|7977.1|7977.1|0
1634543700000|2021-10-18 07:55:00|7980.3|7980.3|7978.18|7978.18|7984.03|7984.03|7975.95|7975.95|0
1634544000000|2021-10-18 08:00:00|7976.76|7976.76|7986.2|7986.2|7989.06|7989.06|7973.65|7973.65|0
1634544300000|2021-10-18 08:05:00|7984.78|7984.78|7980.52|7980.52|7985.75|7985.75|7979.85|7979.85|0
1634544600000|2021-10-18 08:10:00|7980.92|7980.92|7987.26|7987.26|7987.26|7987.26|7979.5|7979.5|0
1634544900000|2021-10-18 08:15:00|7988.49|7988.49|7985.53|7985.53|7988.49|7988.49|7981.65|7981.65|0
1634545200000|2021-10-18 08:20:00|7985.12|7985.12|7989.56|7989.56|7993.97|7993.97|7985.12|7985.12|0
1634545500000|2021-10-18 08:25:00|7989.43|7989.43|7991.91|7991.91|7993.36|7993.36|7988|7988|0
1634545800000|2021-10-18 08:30:00|7993.33|7993.33|7987.7|7987.7|7995.23|7995.23|7982.81|7982.81|0
1634546100000|2021-10-18 08:35:00|7988.11|7988.11|7984.48|7984.48|7988.87|7988.87|7984.31|7984.31|0
1634546400000|2021-10-18 08:40:00|7984.08|7984.08|7983.41|7983.41|7986.93|7986.93|7983.41|7983.41|0
1634546700000|2021-10-18 08:45:00|7983|7983|7981.09|7981.09|7987.14|7987.14|7980.96|7980.96|0
1634547000000|2021-10-18 08:50:00|7981.5|7981.5|7981.56|7981.56|7981.56|7981.56|7979.73|7979.73|0
1634547300000|2021-10-18 08:55:00|7982.18|7982.18|7982.71|7982.71|7982.71|7982.71|7980.14|7980.14|0
1634547600000|2021-10-18 09:00:00|7983.12|7983.12|7974.07|7974.07|7983.12|7983.12|7974.07|7974.07|0
1634547900000|2021-10-18 09:05:00|7975.3|7975.3|7982.78|7982.78|7986.04|7986.04|7975.3|7975.3|0
1634548200000|2021-10-18 09:10:00|7982.16|7982.16|7977.77|7977.77|7982.16|7982.16|7977.77|7977.77|0
1634548500000|2021-10-18 09:15:00|7977.37|7977.37|7976.83|7976.83|7979.2|7979.2|7976.21|7976.21|0
1634548800000|2021-10-18 09:20:00|7976.42|7976.42|7975.81|7975.81|7977.45|7977.45|7974.99|7974.99|0
1634549100000|2021-10-18 09:25:00|7976.42|7976.42|7980.49|7980.49|7980.49|7980.49|7976.42|7976.42|0
1634549400000|2021-10-18 09:30:00|7980.09|7980.09|7976.15|7976.15|7980.49|7980.49|7975.74|7975.74|0
1634549700000|2021-10-18 09:35:00|7976.1|7976.1|7970.11|7970.11|7976.1|7976.1|7970.11|7970.11|0
1634550000000|2021-10-18 09:40:00|7968.68|7968.68|7969.76|7969.76|7971.19|7971.19|7967.26|7967.26|0
1634550300000|2021-10-18 09:45:00|7969.14|7969.14|7965.48|7965.48|7969.14|7969.14|7965.48|7965.48|0
1634550600000|2021-10-18 09:50:00|7966.9|7966.9|7963.43|7963.43|7970.78|7970.78|7962.01|7962.01|0
1634550900000|2021-10-18 09:55:00|7966.28|7966.28|7964.36|7964.36|7966.28|7966.28|7963.95|7963.95|0
1634551200000|2021-10-18 10:00:00|7964.49|7964.49|7970.37|7970.37|7972.56|7972.56|7962.85|7962.85|0
1634551500000|2021-10-18 10:05:00|7968.95|7968.95|7965.88|7965.88|7968.95|7968.95|7963.64|7963.64|0
1634551800000|2021-10-18 10:10:00|7965.26|7965.26|7955.89|7955.89|7966.75|7966.75|7955.27|7955.27|0
1634552100000|2021-10-18 10:15:00|7956.02|7956.02|7953.52|7953.52|7957.31|7957.31|7953.37|7953.37|0
1634552400000|2021-10-18 10:20:00|7953.93|7953.93|7953.31|7953.31|7955.13|7955.13|7953.31|7953.31|0
1634552700000|2021-10-18 10:25:00|7952.9|7952.9|7950.73|7950.73|7952.9|7952.9|7949.64|7949.64|0
1634553000000|2021-10-18 10:30:00|7949.31|7949.31|7953.65|7953.65|7953.65|7953.65|7949.31|7949.31|0
1634553300000|2021-10-18 10:35:00|7953.25|7953.25|7953.26|7953.26|7955.7|7955.7|7952.84|7952.84|0
1634553600000|2021-10-18 10:40:00|7952.64|7952.64|7959.77|7959.77|7959.77|7959.77|7952.03|7952.03|0
1634553900000|2021-10-18 10:45:00|7958.34|7958.34|7954.14|7954.14|7958.34|7958.34|7953.52|7953.52|0
1634554200000|2021-10-18 10:50:00|7954.54|7954.54|7952.5|7952.5|7954.54|7954.54|7952.5|7952.5|0
1634554500000|2021-10-18 10:55:00|7953.12|7953.12|7950.15|7950.15|7953.52|7953.52|7950.15|7950.15|0
1634554800000|2021-10-18 11:00:00|7949.74|7949.74|7945.71|7945.71|7951.3|7951.3|7943.21|7943.21|0
1634555100000|2021-10-18 11:05:00|7945.31|7945.31|7945.94|7945.94|7947.62|7947.62|7945.18|7945.18|0
1634555400000|2021-10-18 11:10:00|7946.07|7946.07|7941.78|7941.78|7946.07|7946.07|7940.76|7940.76|0
1634555700000|2021-10-18 11:15:00|7941.38|7941.38|7937.03|7937.03|7941.38|7941.38|7936.82|7936.82|0
1634556000000|2021-10-18 11:20:00|7935.61|7935.61|7940.17|7940.17|7941.6|7941.6|7932.7|7932.7|0
1634556300000|2021-10-18 11:25:00|7939.77|7939.77|7939.02|7939.02|7940.17|7940.17|7937.6|7937.6|0
1634556600000|2021-10-18 11:30:00|7937.6|7937.6|7935.56|7935.56|7937.6|7937.6|7934.13|7934.13|0
1634556900000|2021-10-18 11:35:00|7934.13|7934.13|7937.65|7937.65|7937.65|7937.65|7934.13|7934.13|0
1634557200000|2021-10-18 11:40:00|7937.25|7937.25|7935.63|7935.63|7939.08|7939.08|7935.63|7935.63|0
1634557500000|2021-10-18 11:45:00|7933.18|7933.18|7931.38|7931.38|7933.42|7933.42|7930.11|7930.11|0
1634557800000|2021-10-18 11:50:00|7930.56|7930.56|7930.16|7930.16|7931.59|7931.59|7928.33|7928.33|0
1634558100000|2021-10-18 11:55:00|7929.55|7929.55|7916.29|7916.29|7930.16|7930.16|7916.29|7916.29|0
1634558400000|2021-10-18 12:00:00|7915.88|7915.88|7901.47|7901.47|7915.88|7915.88|7901.47|7901.47|0
1634558700000|2021-10-18 12:05:00|7901.06|7901.06|7894.72|7894.72|7901.47|7901.47|7894.1|7894.1|0
1634559000000|2021-10-18 12:10:00|7896.14|7896.14|7895.49|7895.49|7898.36|7898.36|7887.82|7887.82|0
1634559300000|2021-10-18 12:15:00|7895.9|7895.9|7906.99|7906.99|7907.6|7907.6|7895.77|7895.77|0
1634559600000|2021-10-18 12:20:00|7905.56|7905.56|7902.58|7902.58|7905.56|7905.56|7901.15|7901.15|0
1634559900000|2021-10-18 12:25:00|7903.19|7903.19|7901.47|7901.47|7904.83|7904.83|7901.47|7901.47|0
1634560200000|2021-10-18 12:30:00|7902.9|7902.9|7907.52|7907.52|7907.52|7907.52|7902.9|7902.9|0
1634560500000|2021-10-18 12:35:00|7910.37|7910.37|7915.8|7915.8|7916.21|7916.21|7910.37|7910.37|0
1634560800000|2021-10-18 12:40:00|7915.39|7915.39|7914.31|7914.31|7915.39|7915.39|7913.69|7913.69|0
1634561100000|2021-10-18 12:45:00|7914.44|7914.44|7913.69|7913.69|7914.49|7914.49|7913.08|7913.08|0
1634561400000|2021-10-18 12:50:00|7913.08|7913.08|7904.38|7904.38|7913.34|7913.34|7904.38|7904.38|0
1634561700000|2021-10-18 12:55:00|7904.25|7904.25|7902.91|7902.91|7904.25|7904.25|7900.79|7900.79|0
1634562000000|2021-10-18 13:00:00|7904.34|7904.34|7911.89|7911.89|7912.15|7912.15|7903.73|7903.73|0
1634562300000|2021-10-18 13:05:00|7911.76|7911.76|7909.73|7909.73|7911.76|7911.76|7908.92|7908.92|0
1634562600000|2021-10-18 13:10:00|7910.13|7910.13|7911.41|7911.41|7913.86|7913.86|7910.13|7910.13|0
1634562900000|2021-10-18 13:15:00|7911.82|7911.82|7914.88|7914.88|7915.56|7915.56|7911.82|7911.82|0
1634563200000|2021-10-18 13:20:00|7914.75|7914.75|7914.6|7914.6|7915.75|7915.75|7912.35|7912.35|0
1634563500000|2021-10-18 13:25:00|7913.17|7913.17|7913.09|7913.09|7916.4|7916.4|7911.46|7911.46|0
1634563800000|2021-10-18 13:30:00|7915.95|7915.95|7913.81|7913.81|7917.26|7917.26|7911.06|7911.06|0
1634564100000|2021-10-18 13:35:00|7913|7913|7913.32|7913.32|7913.32|7913.32|7906.21|7906.21|0
1634564400000|2021-10-18 13:40:00|7913.19|7913.19|7925.15|7925.15|7925.15|7925.15|7910.14|7910.14|0
1634564700000|2021-10-18 13:45:00|7924.53|7924.53|7922.6|7922.6|7927.09|7927.09|7922.19|7922.19|0
1634565000000|2021-10-18 13:50:00|7921.98|7921.98|7899.86|7899.86|7921.98|7921.98|7899.86|7899.86|0
1634565300000|2021-10-18 13:55:00|7901.29|7901.29|7907.46|7907.46|7910.13|7910.13|7899.04|7899.04|0
1634565600000|2021-10-18 14:00:00|7908.89|7908.89|7905.18|7905.18|7910.25|7910.25|7903.46|7903.46|0
1634565900000|2021-10-18 14:05:00|7905.8|7905.8|7900.17|7900.17|7909.67|7909.67|7895.36|7895.36|0
1634566200000|2021-10-18 14:10:00|7899.55|7899.55|7899.2|7899.2|7900.78|7900.78|7893.85|7893.85|0
1634566500000|2021-10-18 14:15:00|7898.58|7898.58|7890.33|7890.33|7899.47|7899.47|7890.33|7890.33|0
1634566800000|2021-10-18 14:20:00|7888.9|7888.9|7888.8|7888.8|7891.3|7891.3|7886.65|7886.65|0
1634567100000|2021-10-18 14:25:00|7887.37|7887.37|7894.44|7894.44|7894.46|7894.46|7886.35|7886.35|0
1634567400000|2021-10-18 14:30:00|7894.39|7894.39|7896.61|7896.61|7897.23|7897.23|7890.71|7890.71|0
1634567700000|2021-10-18 14:35:00|7895.19|7895.19|7900.55|7900.55|7900.55|7900.55|7892.95|7892.95|0
1634568000000|2021-10-18 14:40:00|7900.42|7900.42|7904.85|7904.85|7905.26|7905.26|7896.14|7896.14|0
1634568300000|2021-10-18 14:45:00|7905.26|7905.26|7904.08|7904.08|7907.54|7907.54|7904.08|7904.08|0
1634568600000|2021-10-18 14:50:00|7904.69|7904.69|7904.23|7904.23|7904.69|7904.69|7901.57|7901.57|0
1634568900000|2021-10-18 14:55:00|7903.82|7903.82|7899.46|7899.46|7903.82|7903.82|7899.46|7899.46|0
1634569200000|2021-10-18 15:00:00|7898.04|7898.04|7897.08|7897.08|7898.51|7898.51|7895.18|7895.18|0
1634569500000|2021-10-18 15:05:00|7897.49|7897.49|7910.59|7910.59|7910.72|7910.72|7896.47|7896.47|0
1634569800000|2021-10-18 15:10:00|7909.98|7909.98|7904.34|7904.34|7910.11|7910.11|7902.85|7902.85|0
1634570100000|2021-10-18 15:15:00|7904.47|7904.47|7905.96|7905.96|7907.19|7907.19|7900.73|7900.73|0
1634570400000|2021-10-18 15:20:00|7905.83|7905.83|7911.89|7911.89|7912.51|7912.51|7905.83|7905.83|0
1634570700000|2021-10-18 15:25:00|7910.47|7910.47|7904.9|7904.9|7910.67|7910.67|7900.82|7900.82|0
1634627700000|2021-10-19 07:15:00|7869.01|7869.01|7863.12|7863.12|7869.74|7869.74|7860.88|7860.88|0
1634628000000|2021-10-19 07:20:00|7864.14|7864.14|7864.12|7864.12|7865.96|7865.96|7860.86|7860.86|0
1634628300000|2021-10-19 07:25:00|7865.55|7865.55|7869.48|7869.48|7874.99|7874.99|7864.93|7864.93|0
1634628600000|2021-10-19 07:30:00|7873.75|7873.75|7886.8|7886.8|7886.8|7886.8|7873.75|7873.75|0
1634628900000|2021-10-19 07:35:00|7887.21|7887.21|7883.82|7883.82|7891.29|7891.29|7878.86|7878.86|0
1634629200000|2021-10-19 07:40:00|7883.2|7883.2|7892.27|7892.27|7893.88|7893.88|7883.2|7883.2|0
1634629500000|2021-10-19 07:45:00|7891.65|7891.65|7893.69|7893.69|7894.78|7894.78|7890.5|7890.5|0
1634629800000|2021-10-19 07:50:00|7894.31|7894.31|7897.02|7897.02|7900.49|7900.49|7888.19|7888.19|0
1634630100000|2021-10-19 07:55:00|7898.25|7898.25|7904.89|7904.89|7904.89|7904.89|7897.96|7897.96|0
1634630400000|2021-10-19 08:00:00|7905.71|7905.71|7903.3|7903.3|7907.58|7907.58|7895.53|7895.53|0
1634630700000|2021-10-19 08:05:00|7903.82|7903.82|7931.96|7931.96|7932.09|7932.09|7900.99|7900.99|0
1634631000000|2021-10-19 08:10:00|7931.55|7931.55|7932.94|7932.94|7932.94|7932.94|7925.56|7925.56|0
1634631300000|2021-10-19 08:15:00|7934.37|7934.37|7932.79|7932.79|7937.69|7937.69|7932.79|7932.79|0
1634631600000|2021-10-19 08:20:00|7932.39|7932.39|7926.42|7926.42|7932.39|7932.39|7925.19|7925.19|0
1634631900000|2021-10-19 08:25:00|7926.68|7926.68|7919.66|7919.66|7926.68|7926.68|7917.57|7917.57|0
1634632200000|2021-10-19 08:30:00|7920.07|7920.07|7907.65|7907.65|7920.07|7920.07|7907.65|7907.65|0
1634632500000|2021-10-19 08:35:00|7907.03|7907.03|7903.57|7903.57|7908.46|7908.46|7902.35|7902.35|0
1634632800000|2021-10-19 08:40:00|7903.31|7903.31|7897.54|7897.54|7906.03|7906.03|7897.41|7897.41|0
1634633100000|2021-10-19 08:45:00|7897.94|7897.94|7905.58|7905.58|7905.99|7905.99|7897.62|7897.62|0
1634633400000|2021-10-19 08:50:00|7906.2|7906.2|7910.74|7910.74|7915.64|7915.64|7906.2|7906.2|0
1634633700000|2021-10-19 08:55:00|7910.61|7910.61|7919.13|7919.13|7920.96|7920.96|7910.38|7910.38|0
1634634000000|2021-10-19 09:00:00|7917.7|7917.7|7921.57|7921.57|7923.14|7923.14|7917.7|7917.7|0
1634634300000|2021-10-19 09:05:00|7920.95|7920.95|7915.86|7915.86|7923.27|7923.27|7915.86|7915.86|0
1634634600000|2021-10-19 09:10:00|7914.43|7914.43|7917.36|7917.36|7917.36|7917.36|7912.79|7912.79|0
1634634900000|2021-10-19 09:15:00|7916.74|7916.74|7915.2|7915.2|7917.36|7917.36|7914.07|7914.07|0
1634635200000|2021-10-19 09:20:00|7914.94|7914.94|7909.09|7909.09|7917.05|7917.05|7908.68|7908.68|0
1634635500000|2021-10-19 09:25:00|7910.52|7910.52|7902.58|7902.58|7910.92|7910.92|7901.56|7901.56|0
1634635800000|2021-10-19 09:30:00|7902.98|7902.98|7905.35|7905.35|7906.37|7906.37|7897.55|7897.55|0
1634636100000|2021-10-19 09:35:00|7903.92|7903.92|7905.16|7905.16|7905.77|7905.77|7902.92|7902.92|0
1634636400000|2021-10-19 09:40:00|7905.56|7905.56|7901.58|7901.58|7908.68|7908.68|7901.17|7901.17|0
1634636700000|2021-10-19 09:45:00|7903|7903|7909.46|7909.46|7909.46|7909.46|7899.81|7899.81|0
1634637000000|2021-10-19 09:50:00|7910.88|7910.88|7909.35|7909.35|7911.14|7911.14|7903.67|7903.67|0
1634637300000|2021-10-19 09:55:00|7908.73|7908.73|7906.35|7906.35|7908.73|7908.73|7903.64|7903.64|0
1634637600000|2021-10-19 10:00:00|7906.48|7906.48|7912.04|7912.04|7913.19|7913.19|7906.35|7906.35|0
1634637900000|2021-10-19 10:05:00|7911.42|7911.42|7920.25|7920.25|7920.25|7920.25|7911.16|7911.16|0
1634638200000|2021-10-19 10:10:00|7920.11|7920.11|7920.81|7920.81|7920.81|7920.81|7916.78|7916.78|0
1634638500000|2021-10-19 10:15:00|7920.68|7920.68|7921.7|7921.7|7922.72|7922.72|7920.07|7920.07|0
1634638800000|2021-10-19 10:20:00|7921.96|7921.96|7923.87|7923.87|7924.13|7924.13|7920.87|7920.87|0
1634639100000|2021-10-19 10:25:00|7923.47|7923.47|7926.73|7926.73|7928.43|7928.43|7923.47|7923.47|0
1634639400000|2021-10-19 10:30:00|7926.32|7926.32|7929.89|7929.89|7931.95|7931.95|7925.57|7925.57|0
1634639700000|2021-10-19 10:35:00|7929.63|7929.63|7936.07|7936.07|7936.88|7936.88|7929.37|7929.37|0
1634640000000|2021-10-19 10:40:00|7936.75|7936.75|7940.53|7940.53|7940.53|7940.53|7933.62|7933.62|0
1634640300000|2021-10-19 10:45:00|7941.95|7941.95|7940.95|7940.95|7941.95|7941.95|7938.91|7938.91|0
1634640600000|2021-10-19 10:50:00|7940.33|7940.33|7939.21|7939.21|7940.43|7940.43|7938.5|7938.5|0
1634640900000|2021-10-19 10:55:00|7940.64|7940.64|7943.89|7943.89|7943.89|7943.89|7936.63|7936.63|0
1634641200000|2021-10-19 11:00:00|7943.28|7943.28|7949.17|7949.17|7949.17|7949.17|7941.42|7941.42|0
1634641500000|2021-10-19 11:05:00|7950.59|7950.59|7952.44|7952.44|7953.19|7953.19|7950.59|7950.59|0
1634641800000|2021-10-19 11:10:00|7952.03|7952.03|7952.18|7952.18|7954.09|7954.09|7951.53|7951.53|0
1634642100000|2021-10-19 11:15:00|7952.31|7952.31|7952.69|7952.69|7952.69|7952.69|7948.56|7948.56|0
1634642400000|2021-10-19 11:20:00|7952.56|7952.56|7950.83|7950.83|7952.56|7952.56|7948.7|7948.7|0
1634642700000|2021-10-19 11:25:00|7950.96|7950.96|7958.97|7958.97|7958.97|7958.97|7950.96|7950.96|0
1634643000000|2021-10-19 11:30:00|7959.38|7959.38|7951.51|7951.51|7959.38|7959.38|7950.98|7950.98|0
1634643300000|2021-10-19 11:35:00|7950.09|7950.09|7948.55|7948.55|7950.09|7950.09|7947.12|7947.12|0
1634643600000|2021-10-19 11:40:00|7947.12|7947.12|7941.55|7941.55|7947.66|7947.66|7941.07|7941.07|0
1634643900000|2021-10-19 11:45:00|7942.36|7942.36|7945.4|7945.4|7946.42|7946.42|7938.61|7938.61|0
1634644200000|2021-10-19 11:50:00|7945.27|7945.27|7947.62|7947.62|7947.62|7947.62|7941.8|7941.8|0
1634644500000|2021-10-19 11:55:00|7947.01|7947.01|7950.91|7950.91|7950.91|7950.91|7945.32|7945.32|0
1634644800000|2021-10-19 12:00:00|7950.78|7950.78|7956.76|7956.76|7956.76|7956.76|7950.01|7950.01|0
1634645100000|2021-10-19 12:05:00|7957.02|7957.02|7958.25|7958.25|7964.21|7964.21|7953.89|7953.89|0
1634645400000|2021-10-19 12:10:00|7958.66|7958.66|7959.29|7959.29|7960.62|7960.62|7958.66|7958.66|0
1634645700000|2021-10-19 12:15:00|7958.67|7958.67|7967.72|7967.72|7967.72|7967.72|7958.67|7958.67|0
1634646000000|2021-10-19 12:20:00|7966.29|7966.29|7960.32|7960.32|7967.89|7967.89|7958.99|7958.99|0
1634646300000|2021-10-19 12:25:00|7960.19|7960.19|7952.13|7952.13|7960.19|7960.19|7951.35|7951.35|0
1634646600000|2021-10-19 12:30:00|7952|7952|7954.42|7954.42|7954.42|7954.42|7949.68|7949.68|0
1634646900000|2021-10-19 12:35:00|7954.29|7954.29|7957.8|7957.8|7957.93|7957.93|7953.84|7953.84|0
1634647200000|2021-10-19 12:40:00|7957.41|7957.41|7956.24|7956.24|7960.59|7960.59|7954.82|7954.82|0
1634647500000|2021-10-19 12:45:00|7957.06|7957.06|7956.91|7956.91|7957.06|7957.06|7955.09|7955.09|0
1634647800000|2021-10-19 12:50:00|7957.53|7957.53|7955.26|7955.26|7959.08|7959.08|7955|7955|0
1634648100000|2021-10-19 12:55:00|7955.39|7955.39|7953.05|7953.05|7956.82|7956.82|7953.05|7953.05|0
1634648400000|2021-10-19 13:00:00|7952.24|7952.24|7954.2|7954.2|7954.74|7954.74|7951.12|7951.12|0
1634648700000|2021-10-19 13:05:00|7954.61|7954.61|7953.03|7953.03|7955.13|7955.13|7951.2|7951.2|0
1634649000000|2021-10-19 13:10:00|7952.9|7952.9|7958.74|7958.74|7958.74|7958.74|7952.9|7952.9|0
1634649300000|2021-10-19 13:15:00|7958.34|7958.34|7954.26|7954.26|7958.74|7958.74|7954.26|7954.26|0
1634649600000|2021-10-19 13:20:00|7952.84|7952.84|7948.9|7948.9|7954.67|7954.67|7948.49|7948.49|0
1634649900000|2021-10-19 13:25:00|7949.52|7949.52|7946.54|7946.54|7949.87|7949.87|7945.12|7945.12|0
1634650200000|2021-10-19 13:30:00|7946.95|7946.95|7949.38|7949.38|7954.4|7954.4|7943.09|7943.09|0
1634650500000|2021-10-19 13:35:00|7947.95|7947.95|7948.67|7948.67|7952.14|7952.14|7946.52|7946.52|0
1634650800000|2021-10-19 13:40:00|7949.08|7949.08|7945.6|7945.6|7956.2|7956.2|7945.33|7945.33|0
1634651100000|2021-10-19 13:45:00|7945.2|7945.2|7944.6|7944.6|7950.12|7950.12|7938.48|7938.48|0
1634651400000|2021-10-19 13:50:00|7945.01|7945.01|7946.34|7946.34|7948.69|7948.69|7942.23|7942.23|0
1634651700000|2021-10-19 13:55:00|7946.48|7946.48|7948.5|7948.5|7949.95|7949.95|7946.48|7946.48|0
1634652000000|2021-10-19 14:00:00|7948.91|7948.91|7950.59|7950.59|7952.39|7952.39|7948.91|7948.91|0
1634652300000|2021-10-19 14:05:00|7950.18|7950.18|7949.34|7949.34|7952.36|7952.36|7949.08|7949.08|0
1634652600000|2021-10-19 14:10:00|7950.77|7950.77|7950.04|7950.04|7955.06|7955.06|7947.65|7947.65|0
1634652900000|2021-10-19 14:15:00|7950.65|7950.65|7962.85|7962.85|7962.85|7962.85|7950.65|7950.65|0
1634653200000|2021-10-19 14:20:00|7960.8|7960.8|7960.47|7960.47|7960.8|7960.8|7953.97|7953.97|0
1634653500000|2021-10-19 14:25:00|7961.9|7961.9|7973.42|7973.42|7973.42|7973.42|7961.25|7961.25|0
1634653800000|2021-10-19 14:30:00|7973.01|7973.01|7963.71|7963.71|7973.01|7973.01|7963.71|7963.71|0
1634654100000|2021-10-19 14:35:00|7963.6|7963.6|7970.67|7970.67|7977.66|7977.66|7963.39|7963.39|0
1634654400000|2021-10-19 14:40:00|7971.69|7971.69|7972.85|7972.85|7974.55|7974.55|7967.95|7967.95|0
1634654700000|2021-10-19 14:45:00|7974.27|7974.27|7980.47|7980.47|7981.28|7981.28|7974.27|7974.27|0
1634655000000|2021-10-19 14:50:00|7980.88|7980.88|7990.08|7990.08|7990.08|7990.08|7980.88|7980.88|0
1634655300000|2021-10-19 14:55:00|7991.1|7991.1|7997.7|7997.7|7998.72|7998.72|7991.1|7991.1|0
1634655600000|2021-10-19 15:00:00|7997.08|7997.08|7994.79|7994.79|7997.08|7997.08|7992.87|7992.87|0
1634655900000|2021-10-19 15:05:00|7994.17|7994.17|7999.73|7999.73|8002.58|8002.58|7994.17|7994.17|0
1634656200000|2021-10-19 15:10:00|8000.13|8000.13|8001.48|8001.48|8003.04|8003.04|8000.13|8000.13|0
1634656500000|2021-10-19 15:15:00|8001.35|8001.35|7999.8|7999.8|8004.47|8004.47|7999.8|7999.8|0
1634656800000|2021-10-19 15:20:00|7999.39|7999.39|7997.7|7997.7|8000.76|8000.76|7997.44|7997.44|0
1634657100000|2021-10-19 15:25:00|7996.89|7996.89|7989.9|7989.9|8000.74|8000.74|7989.9|7989.9|0
1634714100000|2021-10-20 07:15:00|7965.8|7965.8|7965.93|7965.93|7968.57|7968.57|7959.15|7959.15|0
1634714400000|2021-10-20 07:20:00|7964.5|7964.5|7971.77|7971.77|7971.77|7971.77|7957.57|7957.57|0
1634714700000|2021-10-20 07:25:00|7974.62|7974.62|7971.55|7971.55|7976.86|7976.86|7966.19|7966.19|0
1634715000000|2021-10-20 07:30:00|7972.97|7972.97|7974.14|7974.14|7974.14|7974.14|7967.28|7967.28|0
1634715300000|2021-10-20 07:35:00|7974.27|7974.27|7979.59|7979.59|7979.99|7979.99|7972.31|7972.31|0
1634715600000|2021-10-20 07:40:00|7983.45|7983.45|7984.6|7984.6|7988|7988|7981.13|7981.13|0
1634715900000|2021-10-20 07:45:00|7986.03|7986.03|7971.5|7971.5|7986.03|7986.03|7971.5|7971.5|0
1634716200000|2021-10-20 07:50:00|7970.07|7970.07|7954.07|7954.07|7970.07|7970.07|7953.53|7953.53|0
1634716500000|2021-10-20 07:55:00|7953.32|7953.32|7940.16|7940.16|7953.32|7953.32|7940.16|7940.16|0
1634716800000|2021-10-20 08:00:00|7943.01|7943.01|7944.6|7944.6|7945.66|7945.66|7942.81|7942.81|0
1634717100000|2021-10-20 08:05:00|7944.47|7944.47|7942.5|7942.5|7949.96|7949.96|7942.5|7942.5|0
1634717400000|2021-10-20 08:10:00|7942.63|7942.63|7948.48|7948.48|7948.61|7948.61|7940.24|7940.24|0
1634717700000|2021-10-20 08:15:00|7948.08|7948.08|7932.36|7932.36|7948.22|7948.22|7931.62|7931.62|0
1634718000000|2021-10-20 08:20:00|7932.77|7932.77|7949.73|7949.73|7950.13|7950.13|7931.62|7931.62|0
1634718300000|2021-10-20 08:25:00|7948.3|7948.3|7948.29|7948.29|7949.38|7949.38|7939.8|7939.8|0
1634718600000|2021-10-20 08:30:00|7948.45|7948.45|7941.23|7941.23|7949.88|7949.88|7940.56|7940.56|0
1634718900000|2021-10-20 08:35:00|7940.83|7940.83|7940.02|7940.02|7943.82|7943.82|7936.02|7936.02|0
1634719200000|2021-10-20 08:40:00|7941.45|7941.45|7942.1|7942.1|7942.1|7942.1|7939.53|7939.53|0
1634719500000|2021-10-20 08:45:00|7942.72|7942.72|7942.53|7942.53|7944.2|7944.2|7939.11|7939.11|0
1634719800000|2021-10-20 08:50:00|7945.38|7945.38|7947.34|7947.34|7956.5|7956.5|7945.38|7945.38|0
1634720100000|2021-10-20 08:55:00|7946.11|7946.11|7945.5|7945.5|7952.57|7952.57|7945.5|7945.5|0
1634720400000|2021-10-20 09:00:00|7945.55|7945.55|7942.99|7942.99|7948.4|7948.4|7942.99|7942.99|0
1634720700000|2021-10-20 09:05:00|7942.58|7942.58|7938.37|7938.37|7946.65|7946.65|7938.37|7938.37|0
1634721000000|2021-10-20 09:10:00|7936.94|7936.94|7932.6|7932.6|7936.94|7936.94|7932.6|7932.6|0
1634721300000|2021-10-20 09:15:00|7932.19|7932.19|7935.5|7935.5|7936.12|7936.12|7927.19|7927.19|0
1634721600000|2021-10-20 09:20:00|7932.65|7932.65|7935.18|7935.18|7935.18|7935.18|7931.63|7931.63|0
1634721900000|2021-10-20 09:25:00|7933.75|7933.75|7937.88|7937.88|7940.32|7940.32|7933.59|7933.59|0
1634722200000|2021-10-20 09:30:00|7938.01|7938.01|7937.34|7937.34|7939.03|7939.03|7931.3|7931.3|0
1634722500000|2021-10-20 09:35:00|7935.92|7935.92|7937.75|7937.75|7937.75|7937.75|7934.89|7934.89|0
1634722800000|2021-10-20 09:40:00|7937.62|7937.62|7941.84|7941.84|7941.84|7941.84|7929.54|7929.54|0
1634723100000|2021-10-20 09:45:00|7941.44|7941.44|7938.39|7938.39|7941.44|7941.44|7935.93|7935.93|0
1634723400000|2021-10-20 09:50:00|7937.77|7937.77|7935.73|7935.73|7940.09|7940.09|7935.73|7935.73|0
1634723700000|2021-10-20 09:55:00|7936.35|7936.35|7940.55|7940.55|7941.17|7941.17|7934.92|7934.92|0
1634724000000|2021-10-20 10:00:00|7940.29|7940.29|7939.79|7939.79|7941.58|7941.58|7939.14|7939.14|0
1634724300000|2021-10-20 10:05:00|7941.21|7941.21|7949.54|7949.54|7950.02|7950.02|7941.21|7941.21|0
1634724600000|2021-10-20 10:10:00|7949.8|7949.8|7948.74|7948.74|7955.01|7955.01|7948.61|7948.61|0
1634724900000|2021-10-20 10:15:00|7949.35|7949.35|7947.72|7947.72|7954.04|7954.04|7947.72|7947.72|0
1634725200000|2021-10-20 10:20:00|7948.33|7948.33|7951.66|7951.66|7951.66|7951.66|7946.24|7946.24|0
1634725500000|2021-10-20 10:25:00|7952.27|7952.27|7953.82|7953.82|7955.86|7955.86|7951.04|7951.04|0
1634725800000|2021-10-20 10:30:00|7953.2|7953.2|7950.7|7950.7|7953.2|7953.2|7950.31|7950.31|0
1634726100000|2021-10-20 10:35:00|7951.11|7951.11|7945.27|7945.27|7952.54|7952.54|7945.21|7945.21|0
1634726400000|2021-10-20 10:40:00|7945.21|7945.21|7951.89|7951.89|7951.96|7951.96|7945.21|7945.21|0
1634726700000|2021-10-20 10:45:00|7951.48|7951.48|7949.44|7949.44|7951.48|7951.48|7948.9|7948.9|0
1634727000000|2021-10-20 10:50:00|7949.38|7949.38|7951.69|7951.69|7951.69|7951.69|7947.55|7947.55|0
1634727300000|2021-10-20 10:55:00|7951.56|7951.56|7950.46|7950.46|7951.56|7951.56|7947.55|7947.55|0
1634727600000|2021-10-20 11:00:00|7951.88|7951.88|7950.5|7950.5|7956.29|7956.29|7948.87|7948.87|0
1634727900000|2021-10-20 11:05:00|7951.12|7951.12|7955.46|7955.46|7955.46|7955.46|7951.12|7951.12|0
1634728200000|2021-10-20 11:10:00|7955.33|7955.33|7952.34|7952.34|7955.33|7955.33|7950.92|7950.92|0
1634728500000|2021-10-20 11:15:00|7950.92|7950.92|7956.14|7956.14|7957.37|7957.37|7950.92|7950.92|0
1634728800000|2021-10-20 11:20:00|7954.71|7954.71|7947.52|7947.52|7954.71|7954.71|7947.52|7947.52|0
1634729100000|2021-10-20 11:25:00|7948.14|7948.14|7946.32|7946.32|7951.6|7951.6|7946.32|7946.32|0
1634729400000|2021-10-20 11:30:00|7947.75|7947.75|7946.88|7946.88|7951.88|7951.88|7946.75|7946.75|0
1634729700000|2021-10-20 11:35:00|7946.75|7946.75|7947.17|7947.17|7947.17|7947.17|7944.19|7944.19|0
1634730000000|2021-10-20 11:40:00|7947.3|7947.3|7948.51|7948.51|7948.51|7948.51|7944.58|7944.58|0
1634730300000|2021-10-20 11:45:00|7947.89|7947.89|7946.28|7946.28|7947.89|7947.89|7944.65|7944.65|0
1634730600000|2021-10-20 11:50:00|7946.41|7946.41|7939.23|7939.23|7946.41|7946.41|7939.23|7939.23|0
1634730900000|2021-10-20 11:55:00|7938.84|7938.84|7938.84|7938.84|7940.27|7940.27|7936.75|7936.75|0
1634731200000|2021-10-20 12:00:00|7939.25|7939.25|7942.18|7942.18|7942.58|7942.58|7938.17|7938.17|0
1634731500000|2021-10-20 12:05:00|7942.31|7942.31|7938.16|7938.16|7944.76|7944.76|7935.17|7935.17|0
1634731800000|2021-10-20 12:10:00|7941.01|7941.01|7941.76|7941.76|7943.18|7943.18|7940.33|7940.33|0
1634732100000|2021-10-20 12:15:00|7942.37|7942.37|7934.7|7934.7|7942.37|7942.37|7934.7|7934.7|0
1634732400000|2021-10-20 12:20:00|7934.83|7934.83|7939.87|7939.87|7939.87|7939.87|7934.44|7934.44|0
1634732700000|2021-10-20 12:25:00|7940|7940|7938.98|7938.98|7941.83|7941.83|7938.98|7938.98|0
1634733000000|2021-10-20 12:30:00|7937.55|7937.55|7937.44|7937.44|7937.55|7937.55|7934.37|7934.37|0
1634733300000|2021-10-20 12:35:00|7936.82|7936.82|7929.57|7929.57|7936.95|7936.95|7929.57|7929.57|0
1634733600000|2021-10-20 12:40:00|7929.51|7929.51|7930.24|7930.24|7931.33|7931.33|7927.81|7927.81|0
1634733900000|2021-10-20 12:45:00|7930.37|7930.37|7931.07|7931.07|7931.2|7931.2|7927.82|7927.82|0
1634734200000|2021-10-20 12:50:00|7929.65|7929.65|7927.54|7927.54|7931.2|7931.2|7927.54|7927.54|0
1634734500000|2021-10-20 12:55:00|7926.11|7926.11|7926.28|7926.28|7929.8|7929.8|7924.58|7924.58|0
1634734800000|2021-10-20 13:00:00|7927.71|7927.71|7921.93|7921.93|7927.71|7927.71|7917.52|7917.52|0
1634735100000|2021-10-20 13:05:00|7921.53|7921.53|7918.57|7918.57|7922.99|7922.99|7916.48|7916.48|0
1634735400000|2021-10-20 13:10:00|7918.7|7918.7|7914.44|7914.44|7924.48|7924.48|7913.63|7913.63|0
1634735700000|2021-10-20 13:15:00|7914.85|7914.85|7913.05|7913.05|7917.51|7917.51|7912.61|7912.61|0
1634736000000|2021-10-20 13:20:00|7913.66|7913.66|7913.8|7913.8|7920.19|7920.19|7912.7|7912.7|0
1634736300000|2021-10-20 13:25:00|7914.21|7914.21|7913.58|7913.58|7917.06|7917.06|7912.15|7912.15|0
1634736600000|2021-10-20 13:30:00|7912.15|7912.15|7913.25|7913.25|7915.91|7915.91|7906.23|7906.23|0
1634736900000|2021-10-20 13:35:00|7914.67|7914.67|7905.83|7905.83|7915.08|7915.08|7905.83|7905.83|0
1634737200000|2021-10-20 13:40:00|7905.22|7905.22|7911.25|7911.25|7913.09|7913.09|7904.2|7904.2|0
1634737500000|2021-10-20 13:45:00|7910.85|7910.85|7909.42|7909.42|7916.23|7916.23|7909.42|7909.42|0
1634737800000|2021-10-20 13:50:00|7909.01|7909.01|7909.03|7909.03|7911.14|7911.14|7905.42|7905.42|0
1634738100000|2021-10-20 13:55:00|7908.77|7908.77|7909.53|7909.53|7912.17|7912.17|7908.11|7908.11|0
1634738400000|2021-10-20 14:00:00|7908.11|7908.11|7917.09|7917.09|7920.16|7920.16|7908.11|7908.11|0
1634738700000|2021-10-20 14:05:00|7916.99|7916.99|7920.18|7920.18|7922.22|7922.22|7915.17|7915.17|0
1634739000000|2021-10-20 14:10:00|7919.57|7919.57|7922.25|7922.25|7925.11|7925.11|7918.14|7918.14|0
1634739300000|2021-10-20 14:15:00|7923.68|7923.68|7926.93|7926.93|7933.24|7933.24|7920.83|7920.83|0
1634739600000|2021-10-20 14:20:00|7926.66|7926.66|7927.28|7927.28|7930.88|7930.88|7925.24|7925.24|0
1634739900000|2021-10-20 14:25:00|7927.41|7927.41|7927.24|7927.24|7930.45|7930.45|7926.79|7926.79|0
1634740200000|2021-10-20 14:30:00|7927.37|7927.37|7940.76|7940.76|7940.76|7940.76|7927.37|7927.37|0
1634740500000|2021-10-20 14:35:00|7942.19|7942.19|7945.41|7945.41|7946.44|7946.44|7942.06|7942.06|0
1634740800000|2021-10-20 14:40:00|7943.99|7943.99|7950.47|7950.47|7951.77|7951.77|7943.99|7943.99|0
1634741100000|2021-10-20 14:45:00|7950.07|7950.07|7955.01|7955.01|7956.24|7956.24|7948.64|7948.64|0
1634741400000|2021-10-20 14:50:00|7956.44|7956.44|7952.64|7952.64|7960.94|7960.94|7951.22|7951.22|0
1634741700000|2021-10-20 14:55:00|7951.22|7951.22|7955.17|7955.17|7955.17|7955.17|7949.53|7949.53|0
1634742000000|2021-10-20 15:00:00|7955.3|7955.3|7948.97|7948.97|7955.3|7955.3|7948.97|7948.97|0
1634742300000|2021-10-20 15:05:00|7951.82|7951.82|7952.55|7952.55|7956.23|7956.23|7950.39|7950.39|0
1634742600000|2021-10-20 15:10:00|7952.42|7952.42|7955.34|7955.34|7956.02|7956.02|7952.42|7952.42|0
1634742900000|2021-10-20 15:15:00|7955.21|7955.21|7960.01|7960.01|7960.01|7960.01|7954.17|7954.17|0
1634743200000|2021-10-20 15:20:00|7960.62|7960.62|7960.24|7960.24|7963.22|7963.22|7959.22|7959.22|0
1634743500000|2021-10-20 15:25:00|7960.64|7960.64|7952.8|7952.8|7960.64|7960.64|7947.58|7947.58|0
1634800500000|2021-10-21 07:15:00|7942.55|7942.55|7952.63|7952.63|7958.85|7958.85|7937.32|7937.32|0
1634800800000|2021-10-21 07:20:00|7952.22|7952.22|7954.11|7954.11|7962.89|7962.89|7949.83|7949.83|0
1634801100000|2021-10-21 07:25:00|7954.78|7954.78|7957.78|7957.78|7960.63|7960.63|7949.27|7949.27|0
1634801400000|2021-10-21 07:30:00|7957.16|7957.16|7969.72|7969.72|7974.16|7974.16|7956.75|7956.75|0
1634801700000|2021-10-21 07:35:00|7974|7974|7980|7980|7980|7980|7966.41|7966.41|0
1634802000000|2021-10-21 07:40:00|7980.41|7980.41|7986.27|7986.27|7990.55|7990.55|7979.31|7979.31|0
1634802300000|2021-10-21 07:45:00|7989.74|7989.74|7969.93|7969.93|7990.54|7990.54|7969.93|7969.93|0
1634802600000|2021-10-21 07:50:00|7969.32|7969.32|7971.69|7971.69|7972.98|7972.98|7965.85|7965.85|0
1634802900000|2021-10-21 07:55:00|7972.3|7972.3|7975.7|7975.7|7979.77|7979.77|7972.3|7972.3|0
1634803200000|2021-10-21 08:00:00|7976.31|7976.31|7968.73|7968.73|7979.23|7979.23|7968.73|7968.73|0
1634803500000|2021-10-21 08:05:00|7969.13|7969.13|7961.6|7961.6|7971.99|7971.99|7961.6|7961.6|0
1634803800000|2021-10-21 08:10:00|7962.22|7962.22|7966.35|7966.35|7969.41|7969.41|7962.22|7962.22|0
1634804100000|2021-10-21 08:15:00|7965.95|7965.95|7974.61|7974.61|7975.62|7975.62|7964.07|7964.07|0
1634804400000|2021-10-21 08:20:00|7973.18|7973.18|7968.17|7968.17|7973.18|7973.18|7963.62|7963.62|0
1634804700000|2021-10-21 08:25:00|7967.76|7967.76|7964.47|7964.47|7971.8|7971.8|7964.47|7964.47|0
1634805000000|2021-10-21 08:30:00|7963.05|7963.05|7956.75|7956.75|7964.1|7964.1|7956.69|7956.69|0
1634805300000|2021-10-21 08:35:00|7952.47|7952.47|7952.94|7952.94|7954.72|7954.72|7951.04|7951.04|0
1634805600000|2021-10-21 08:40:00|7954.37|7954.37|7961|7961|7961|7961|7952.89|7952.89|0
1634805900000|2021-10-21 08:45:00|7960.38|7960.38|7957.65|7957.65|7962.48|7962.48|7956.43|7956.43|0
1634806200000|2021-10-21 08:50:00|7958.06|7958.06|7966.49|7966.49|7966.49|7966.49|7957.8|7957.8|0
1634806500000|2021-10-21 08:55:00|7965.26|7965.26|7956.85|7956.85|7965.26|7965.26|7953.44|7953.44|0
1634806800000|2021-10-21 09:00:00|7956.72|7956.72|7962.36|7962.36|7962.76|7962.76|7956.72|7956.72|0
1634807100000|2021-10-21 09:05:00|7962.76|7962.76|7940.48|7940.48|7962.76|7962.76|7940.48|7940.48|0
1634807400000|2021-10-21 09:10:00|7940.09|7940.09|7931.98|7931.98|7942.52|7942.52|7930.56|7930.56|0
1634807700000|2021-10-21 09:15:00|7933.41|7933.41|7934.34|7934.34|7938.65|7938.65|7933.41|7933.41|0
1634808000000|2021-10-21 09:20:00|7933.93|7933.93|7938.91|7938.91|7938.91|7938.91|7933.39|7933.39|0
1634808300000|2021-10-21 09:25:00|7940.33|7940.33|7939.3|7939.3|7940.95|7940.95|7936.92|7936.92|0
1634808600000|2021-10-21 09:30:00|7940.72|7940.72|7949.37|7949.37|7949.77|7949.77|7940.11|7940.11|0
1634808900000|2021-10-21 09:35:00|7948.96|7948.96|7949.51|7949.51|7953.58|7953.58|7948.55|7948.55|0
1634809200000|2021-10-21 09:40:00|7949.1|7949.1|7946.33|7946.33|7950.12|7950.12|7944.21|7944.21|0
1634809500000|2021-10-21 09:45:00|7946.46|7946.46|7947.27|7947.27|7947.27|7947.27|7944.62|7944.62|0
1634809800000|2021-10-21 09:50:00|7947.01|7947.01|7947.69|7947.69|7947.69|7947.69|7947.01|7947.01|0
1634810100000|2021-10-21 09:55:00|7948.1|7948.1|7949.86|7949.86|7952.18|7952.18|7947.29|7947.29|0
1634810400000|2021-10-21 10:00:00|7950.48|7950.48|7947.91|7947.91|7950.74|7950.74|7945.74|7945.74|0
1634810700000|2021-10-21 10:05:00|7948.32|7948.32|7943.31|7943.31|7949.74|7949.74|7941.94|7941.94|0
1634811000000|2021-10-21 10:10:00|7942.7|7942.7|7936.88|7936.88|7942.7|7942.7|7936.88|7936.88|0
1634811300000|2021-10-21 10:15:00|7936.62|7936.62|7939.29|7939.29|7940.57|7940.57|7936.49|7936.49|0
1634811600000|2021-10-21 10:20:00|7938.06|7938.06|7927.05|7927.05|7938.06|7938.06|7927.05|7927.05|0
1634811900000|2021-10-21 10:25:00|7926.89|7926.89|7923.98|7923.98|7928.21|7928.21|7923.48|7923.48|0
1634812200000|2021-10-21 10:30:00|7924.39|7924.39|7926.76|7926.76|7929.48|7929.48|7924.39|7924.39|0
1634812500000|2021-10-21 10:35:00|7925.34|7925.34|7929.99|7929.99|7931.62|7931.62|7923.7|7923.7|0
1634812800000|2021-10-21 10:40:00|7929.58|7929.58|7924.58|7924.58|7929.58|7929.58|7924.47|7924.47|0
1634813100000|2021-10-21 10:45:00|7924.45|7924.45|7932.33|7932.33|7932.33|7932.33|7924.45|7924.45|0
1634813400000|2021-10-21 10:50:00|7932.46|7932.46|7922.1|7922.1|7932.46|7932.46|7922.1|7922.1|0
1634813700000|2021-10-21 10:55:00|7922.5|7922.5|7927.19|7927.19|7927.19|7927.19|7922.5|7922.5|0
1634814000000|2021-10-21 11:00:00|7925.76|7925.76|7926.57|7926.57|7926.57|7926.57|7923.72|7923.72|0
1634814300000|2021-10-21 11:05:00|7926.17|7926.17|7932.25|7932.25|7932.35|7932.35|7925.76|7925.76|0
1634814600000|2021-10-21 11:10:00|7932.38|7932.38|7930.57|7930.57|7932.38|7932.38|7929.66|7929.66|0
1634814900000|2021-10-21 11:15:00|7930.52|7930.52|7934.27|7934.27|7934.8|7934.8|7930.52|7930.52|0
1634815200000|2021-10-21 11:20:00|7935.7|7935.7|7944.33|7944.33|7944.33|7944.33|7935.7|7935.7|0
1634815500000|2021-10-21 11:25:00|7944.94|7944.94|7949.18|7949.18|7949.18|7949.18|7944.94|7944.94|0
1634815800000|2021-10-21 11:30:00|7948.77|7948.77|7947.83|7947.83|7951.22|7951.22|7946.27|7946.27|0
1634816100000|2021-10-21 11:35:00|7947.7|7947.7|7947.89|7947.89|7947.89|7947.89|7943.4|7943.4|0
1634816400000|2021-10-21 11:40:00|7946.47|7946.47|7949.58|7949.58|7951.62|7951.62|7946.47|7946.47|0
1634816700000|2021-10-21 11:45:00|7949.99|7949.99|7954.29|7954.29|7954.7|7954.7|7949.86|7949.86|0
1634817000000|2021-10-21 11:50:00|7955.52|7955.52|7962.93|7962.93|7963.14|7963.14|7955.52|7955.52|0
1634817300000|2021-10-21 11:55:00|7963.34|7963.34|7961.3|7961.3|7965.38|7965.38|7961.3|7961.3|0
1634817600000|2021-10-21 12:00:00|7959.87|7959.87|7959.25|7959.25|7961.51|7961.51|7957.78|7957.78|0
1634817900000|2021-10-21 12:05:00|7959.12|7959.12|7962.65|7962.65|7962.65|7962.65|7959.12|7959.12|0
1634818200000|2021-10-21 12:10:00|7961.23|7961.23|7965.34|7965.34|7965.34|7965.34|7960.71|7960.71|0
1634818500000|2021-10-21 12:15:00|7964.72|7964.72|7961.33|7961.33|7966.15|7966.15|7961.2|7961.2|0
1634818800000|2021-10-21 12:20:00|7961.22|7961.22|7959.63|7959.63|7961.22|7961.22|7959.63|7959.63|0
1634819100000|2021-10-21 12:25:00|7959.02|7959.02|7956.84|7956.84|7959.02|7959.02|7956.71|7956.71|0
1634819400000|2021-10-21 12:30:00|7957.46|7957.46|7956.09|7956.09|7958.69|7958.69|7954.33|7954.33|0
1634819700000|2021-10-21 12:35:00|7955.28|7955.28|7956.31|7956.31|7956.31|7956.31|7952.43|7952.43|0
1634820000000|2021-10-21 12:40:00|7955.9|7955.9|7963.76|7963.76|7966.29|7966.29|7955.85|7955.85|0
1634820300000|2021-10-21 12:45:00|7963.14|7963.14|7961.09|7961.09|7963.14|7963.14|7957.44|7957.44|0
1634820600000|2021-10-21 12:50:00|7959.86|7959.86|7962.11|7962.11|7964.69|7964.69|7959.86|7959.86|0
1634820900000|2021-10-21 12:55:00|7961.7|7961.7|7964.42|7964.42|7965.98|7965.98|7961.7|7961.7|0
1634821200000|2021-10-21 13:00:00|7964.02|7964.02|7963.35|7963.35|7965.52|7965.52|7961.03|7961.03|0
1634821500000|2021-10-21 13:05:00|7963.97|7963.97|7965.85|7965.85|7967.28|7967.28|7963.97|7963.97|0
1634821800000|2021-10-21 13:10:00|7966.26|7966.26|7967.07|7967.07|7968.5|7968.5|7966.26|7966.26|0
1634822100000|2021-10-21 13:15:00|7967.48|7967.48|7961.41|7961.41|7968.09|7968.09|7961.41|7961.41|0
1634822400000|2021-10-21 13:20:00|7960.8|7960.8|7960.5|7960.5|7960.91|7960.91|7958.17|7958.17|0
1634822700000|2021-10-21 13:25:00|7959.07|7959.07|7952.79|7952.79|7959.07|7959.07|7952.79|7952.79|0
1634823000000|2021-10-21 13:30:00|7952.66|7952.66|7958.13|7958.13|7960.84|7960.84|7949.7|7949.7|0
1634823300000|2021-10-21 13:35:00|7956.71|7956.71|7949.71|7949.71|7956.71|7956.71|7949.17|7949.17|0
1634823600000|2021-10-21 13:40:00|7949.84|7949.84|7952.83|7952.83|7953.51|7953.51|7948.96|7948.96|0
1634823900000|2021-10-21 13:45:00|7953.09|7953.09|7965.12|7965.12|7965.12|7965.12|7952.96|7952.96|0
1634824200000|2021-10-21 13:50:00|7965.25|7965.25|7971.41|7971.41|7979.97|7979.97|7965.25|7965.25|0
1634824500000|2021-10-21 13:55:00|7972.02|7972.02|7972.21|7972.21|7972.69|7972.69|7969.58|7969.58|0
1634824800000|2021-10-21 14:00:00|7975.06|7975.06|7971.25|7971.25|7977.28|7977.28|7971.25|7971.25|0
1634825100000|2021-10-21 14:05:00|7971.86|7971.86|7983.09|7983.09|7984.79|7984.79|7970.63|7970.63|0
1634825400000|2021-10-21 14:10:00|7983.71|7983.71|7997.44|7997.44|7997.44|7997.44|7983.71|7983.71|0
1634825700000|2021-10-21 14:15:00|7997.84|7997.84|7995.69|7995.69|8000.78|8000.78|7995.69|7995.69|0
1634826000000|2021-10-21 14:20:00|7995.95|7995.95|7992.73|7992.73|7996.08|7996.08|7989.69|7989.69|0
1634826300000|2021-10-21 14:25:00|7992.6|7992.6|8001.35|8001.35|8002.58|8002.58|7992.06|7992.06|0
1634826600000|2021-10-21 14:30:00|8001.48|8001.48|7996.18|7996.18|8002.44|8002.44|7996.18|7996.18|0
1634826900000|2021-10-21 14:35:00|7995.92|7995.92|7993.22|7993.22|7995.92|7995.92|7991.37|7991.37|0
1634827200000|2021-10-21 14:40:00|7994.45|7994.45|7991.53|7991.53|7996.08|7996.08|7991.53|7991.53|0
1634827500000|2021-10-21 14:45:00|7992.15|7992.15|7996.61|7996.61|7998.74|7998.74|7992.15|7992.15|0
1634827800000|2021-10-21 14:50:00|7997.01|7997.01|7995.68|7995.68|7999.6|7999.6|7995.33|7995.33|0
1634828100000|2021-10-21 14:55:00|7996.08|7996.08|7989.71|7989.71|7996.08|7996.08|7988.15|7988.15|0
1634828400000|2021-10-21 15:00:00|7989.57|7989.57|7995.24|7995.24|7998.57|7998.57|7988.45|7988.45|0
1634828700000|2021-10-21 15:05:00|7995.65|7995.65|7984.55|7984.55|7995.65|7995.65|7984.55|7984.55|0
1634829000000|2021-10-21 15:10:00|7983.93|7983.93|7996.22|7996.22|7996.22|7996.22|7981.56|7981.56|0
1634829300000|2021-10-21 15:15:00|7997.64|7997.64|7990.65|7990.65|7998.05|7998.05|7987.39|7987.39|0
1634829600000|2021-10-21 15:20:00|7990.7|7990.7|7990.84|7990.84|7994.44|7994.44|7989.89|7989.89|0
1634829900000|2021-10-21 15:25:00|7992.27|7992.27|7982.2|7982.2|7992.27|7992.27|7977.69|7977.69|0
1634886900000|2021-10-22 07:15:00|7970.16|7970.16|7958.97|7958.97|7972.95|7972.95|7958.97|7958.97|0
1634887200000|2021-10-22 07:20:00|7960.39|7960.39|7974.75|7974.75|7976.37|7976.37|7948.61|7948.61|0
1634887500000|2021-10-22 07:25:00|7975.37|7975.37|7973.19|7973.19|7981.77|7981.77|7969.88|7969.88|0
1634887800000|2021-10-22 07:30:00|7973.6|7973.6|7969.66|7969.66|7986.29|7986.29|7969.66|7969.66|0
1634888100000|2021-10-22 07:35:00|7972.51|7972.51|8000.1|8000.1|8000.1|8000.1|7971.09|7971.09|0
1634888400000|2021-10-22 07:40:00|8001.33|8001.33|7990.25|7990.25|8003.57|8003.57|7988.83|7988.83|0
1634888700000|2021-10-22 07:45:00|7989.85|7989.85|7993|7993|7996.27|7996.27|7986.79|7986.79|0
1634889000000|2021-10-22 07:50:00|7994.43|7994.43|7998.08|7998.08|7998.56|7998.56|7991.51|7991.51|0
1634889300000|2021-10-22 07:55:00|7997.06|7997.06|7991.95|7991.95|7997.52|7997.52|7991.41|7991.41|0
1634889600000|2021-10-22 08:00:00|7994.8|7994.8|7993.56|7993.56|7999.7|7999.7|7991.52|7991.52|0
1634889900000|2021-10-22 08:05:00|7993.97|7993.97|8010.87|8010.87|8012.1|8012.1|7993.97|7993.97|0
1634890200000|2021-10-22 08:10:00|8012.3|8012.3|8020.95|8020.95|8021.56|8021.56|8009.72|8009.72|0
1634890500000|2021-10-22 08:15:00|8022.59|8022.59|8021.91|8021.91|8023.2|8023.2|8019.87|8019.87|0
1634890800000|2021-10-22 08:20:00|8023.15|8023.15|8024.78|8024.78|8026.42|8026.42|8023.15|8023.15|0
1634891100000|2021-10-22 08:25:00|8025.19|8025.19|8033.62|8033.62|8034.02|8034.02|8025.19|8025.19|0
1634891400000|2021-10-22 08:30:00|8035.04|8035.04|8026.54|8026.54|8035.45|8035.45|8024.3|8024.3|0
1634891700000|2021-10-22 08:35:00|8023.68|8023.68|8042.76|8042.76|8046.02|8046.02|8023.68|8023.68|0
1634892000000|2021-10-22 08:40:00|8042.14|8042.14|8051.21|8051.21|8052.44|8052.44|8039.97|8039.97|0
1634892300000|2021-10-22 08:45:00|8052.64|8052.64|8054.75|8054.75|8057.4|8057.4|8052.38|8052.38|0
1634892600000|2021-10-22 08:50:00|8053.32|8053.32|8056.86|8056.86|8058.96|8058.96|8053.32|8053.32|0
1634892900000|2021-10-22 08:55:00|8055.43|8055.43|8060.24|8060.24|8060.24|8060.24|8052.09|8052.09|0
1634893200000|2021-10-22 09:00:00|8060.5|8060.5|8060.82|8060.82|8063.68|8063.68|8060.21|8060.21|0
1634893500000|2021-10-22 09:05:00|8061.44|8061.44|8067.96|8067.96|8068.98|8068.98|8061.44|8061.44|0
1634893800000|2021-10-22 09:10:00|8069.38|8069.38|8072.17|8072.17|8075.56|8075.56|8069.38|8069.38|0
1634894100000|2021-10-22 09:15:00|8072.79|8072.79|8061.9|8061.9|8072.79|8072.79|8060.46|8060.46|0
1634894400000|2021-10-22 09:20:00|8062.3|8062.3|8052.58|8052.58|8063.53|8063.53|8052.58|8052.58|0
1634894700000|2021-10-22 09:25:00|8053.6|8053.6|8050.79|8050.79|8054.04|8054.04|8049.45|8049.45|0
1634895000000|2021-10-22 09:30:00|8052.22|8052.22|8057.27|8057.27|8057.27|8057.27|8049.56|8049.56|0
1634895300000|2021-10-22 09:35:00|8057.4|8057.4|8052.76|8052.76|8057.4|8057.4|8052.76|8052.76|0
1634895600000|2021-10-22 09:40:00|8053.38|8053.38|8054.54|8054.54|8054.54|8054.54|8051.82|8051.82|0
1634895900000|2021-10-22 09:45:00|8054.41|8054.41|8056.65|8056.65|8056.65|8056.65|8053.8|8053.8|0
1634896200000|2021-10-22 09:50:00|8057.27|8057.27|8060.11|8060.11|8060.11|8060.11|8056.65|8056.65|0
1634896500000|2021-10-22 09:55:00|8058.69|8058.69|8056.03|8056.03|8058.69|8058.69|8056.03|8056.03|0
1634896800000|2021-10-22 10:00:00|8055.9|8055.9|8055.07|8055.07|8055.9|8055.9|8052.63|8052.63|0
1634897100000|2021-10-22 10:05:00|8055.48|8055.48|8063.48|8063.48|8063.48|8063.48|8053.42|8053.42|0
1634897400000|2021-10-22 10:10:00|8063.34|8063.34|8062.47|8062.47|8063.34|8063.34|8060.21|8060.21|0
1634897700000|2021-10-22 10:15:00|8062.87|8062.87|8067.6|8067.6|8067.6|8067.6|8062.47|8062.47|0
1634898000000|2021-10-22 10:20:00|8067.19|8067.19|8073.6|8073.6|8073.6|8073.6|8066.58|8066.58|0
1634898300000|2021-10-22 10:25:00|8073.19|8073.19|8066.42|8066.42|8073.19|8073.19|8065.8|8065.8|0
1634898600000|2021-10-22 10:30:00|8066.01|8066.01|8064.24|8064.24|8067.84|8067.84|8064.24|8064.24|0
1634898900000|2021-10-22 10:35:00|8063.84|8063.84|8063.88|8063.88|8063.88|8063.88|8058.13|8058.13|0
1634899200000|2021-10-22 10:40:00|8064.01|8064.01|8061.77|8061.77|8064.21|8064.21|8058.3|8058.3|0
1634899500000|2021-10-22 10:45:00|8061.9|8061.9|8060.2|8060.2|8062.31|8062.31|8059.39|8059.39|0
1634899800000|2021-10-22 10:50:00|8060.81|8060.81|8062.35|8062.35|8062.35|8062.35|8059.49|8059.49|0
1634900100000|2021-10-22 10:55:00|8059.49|8059.49|8057.26|8057.26|8060.66|8060.66|8056.38|8056.38|0
1634900400000|2021-10-22 11:00:00|8057.39|8057.39|8062.14|8062.14|8062.14|8062.14|8056.77|8056.77|0
1634900700000|2021-10-22 11:05:00|8061.73|8061.73|8058.26|8058.26|8063.16|8063.16|8058.26|8058.26|0
1634901000000|2021-10-22 11:10:00|8057.86|8057.86|8057.05|8057.05|8058.47|8058.47|8056.64|8056.64|0
1634901300000|2021-10-22 11:15:00|8056.51|8056.51|8056.59|8056.59|8057.13|8057.13|8055.08|8055.08|0
1634901600000|2021-10-22 11:20:00|8055.97|8055.97|8059.06|8059.06|8061.34|8061.34|8055.97|8055.97|0
1634901900000|2021-10-22 11:25:00|8059.01|8059.01|8056.84|8056.84|8059.36|8059.36|8056.84|8056.84|0
1634902200000|2021-10-22 11:30:00|8055.42|8055.42|8055.95|8055.95|8056.23|8056.23|8053.1|8053.1|0
1634902500000|2021-10-22 11:35:00|8055.68|8055.68|8061.67|8061.67|8061.67|8061.67|8055.68|8055.68|0
1634902800000|2021-10-22 11:40:00|8062.08|8062.08|8064.26|8064.26|8065.68|8065.68|8061.46|8061.46|0
1634903100000|2021-10-22 11:45:00|8064.42|8064.42|8061.78|8061.78|8064.82|8064.82|8060.08|8060.08|0
1634903400000|2021-10-22 11:50:00|8061.38|8061.38|8072.16|8072.16|8072.56|8072.56|8061.38|8061.38|0
1634903700000|2021-10-22 11:55:00|8071.54|8071.54|8072.29|8072.29|8073.58|8073.58|8071.54|8071.54|0
1634904000000|2021-10-22 12:00:00|8071.88|8071.88|8068.48|8068.48|8074.21|8074.21|8068.48|8068.48|0
1634904300000|2021-10-22 12:05:00|8067.05|8067.05|8071.14|8071.14|8071.14|8071.14|8067.05|8067.05|0
1634904600000|2021-10-22 12:10:00|8070.52|8070.52|8071.26|8071.26|8071.26|8071.26|8067.39|8067.39|0
1634904900000|2021-10-22 12:15:00|8070.03|8070.03|8069.98|8069.98|8070.65|8070.65|8069.98|8069.98|0
1634905200000|2021-10-22 12:20:00|8069.36|8069.36|8067.67|8067.67|8069.36|8069.36|8067.51|8067.51|0
1634905500000|2021-10-22 12:25:00|8066.24|8066.24|8072.36|8072.36|8072.36|8072.36|8066.24|8066.24|0
1634905800000|2021-10-22 12:30:00|8075.21|8075.21|8070.46|8070.46|8075.21|8075.21|8070.46|8070.46|0
1634906100000|2021-10-22 12:35:00|8070.35|8070.35|8064.53|8064.53|8070.83|8070.83|8064.53|8064.53|0
1634906400000|2021-10-22 12:40:00|8064.37|8064.37|8060.23|8060.23|8064.37|8064.37|8060.23|8060.23|0
1634906700000|2021-10-22 12:45:00|8059.82|8059.82|8057.16|8057.16|8059.82|8059.82|8053.17|8053.17|0
1634907000000|2021-10-22 12:50:00|8056.55|8056.55|8060.43|8060.43|8061.67|8061.67|8056.55|8056.55|0
1634907300000|2021-10-22 12:55:00|8060.84|8060.84|8060.05|8060.05|8060.84|8060.84|8054.87|8054.87|0
1634907600000|2021-10-22 13:00:00|8059.64|8059.64|8063.59|8063.59|8063.59|8063.59|8058.49|8058.49|0
1634907900000|2021-10-22 13:05:00|8064|8064|8060.38|8060.38|8066.17|8066.17|8059.76|8059.76|0
1634908200000|2021-10-22 13:10:00|8059.76|8059.76|8056|8056|8060.78|8060.78|8055.73|8055.73|0
1634908500000|2021-10-22 13:15:00|8056.41|8056.41|8051.38|8051.38|8056.41|8056.41|8051.38|8051.38|0
1634908800000|2021-10-22 13:20:00|8051.79|8051.79|8056.97|8056.97|8056.97|8056.97|8051.68|8051.68|0
1634909100000|2021-10-22 13:25:00|8056.56|8056.56|8058.31|8058.31|8058.31|8058.31|8053.69|8053.69|0
1634909400000|2021-10-22 13:30:00|8058.11|8058.11|8066.09|8066.09|8068.79|8068.79|8057.7|8057.7|0
1634909700000|2021-10-22 13:35:00|8067.52|8067.52|8076.84|8076.84|8076.84|8076.84|8065.72|8065.72|0
1634910000000|2021-10-22 13:40:00|8078.26|8078.26|8076.24|8076.24|8081.12|8081.12|8075.82|8075.82|0
1634910300000|2021-10-22 13:45:00|8075.84|8075.84|8075.66|8075.66|8076.84|8076.84|8068.49|8068.49|0
1634910600000|2021-10-22 13:50:00|8076.27|8076.27|8072.9|8072.9|8081.69|8081.69|8072.9|8072.9|0
1634910900000|2021-10-22 13:55:00|8071.47|8071.47|8075.79|8075.79|8078.72|8078.72|8071.47|8071.47|0
1634911200000|2021-10-22 14:00:00|8076.4|8076.4|8069.69|8069.69|8076.61|8076.61|8067.08|8067.08|0
1634911500000|2021-10-22 14:05:00|8068.26|8068.26|8082.41|8082.41|8085.26|8085.26|8066.84|8066.84|0
1634911800000|2021-10-22 14:10:00|8083.02|8083.02|8085.1|8085.1|8085.32|8085.32|8078.59|8078.59|0
1634912100000|2021-10-22 14:15:00|8084.49|8084.49|8085.52|8085.52|8086.95|8086.95|8082.45|8082.45|0
1634912400000|2021-10-22 14:20:00|8086.75|8086.75|8088.33|8088.33|8088.94|8088.94|8085.39|8085.39|0
1634912700000|2021-10-22 14:25:00|8086.9|8086.9|8080.5|8080.5|8086.9|8086.9|8080.5|8080.5|0
1634913000000|2021-10-22 14:30:00|8079.88|8079.88|8068.21|8068.21|8079.88|8079.88|8068.21|8068.21|0
1634913300000|2021-10-22 14:35:00|8066.98|8066.98|8058.13|8058.13|8066.98|8066.98|8055.33|8055.33|0
1634913600000|2021-10-22 14:40:00|8055.27|8055.27|8052.93|8052.93|8057.32|8057.32|8050.59|8050.59|0
1634913900000|2021-10-22 14:45:00|8054.35|8054.35|8052.92|8052.92|8056.58|8056.58|8052.92|8052.92|0
1634914200000|2021-10-22 14:50:00|8054.34|8054.34|8044.15|8044.15|8054.34|8054.34|8044.15|8044.15|0
1634914500000|2021-10-22 14:55:00|8044.96|8044.96|8038.24|8038.24|8044.97|8044.97|8038.24|8038.24|0
1634914800000|2021-10-22 15:00:00|8037.01|8037.01|8036.83|8036.83|8040.15|8040.15|8032.73|8032.73|0
1634915100000|2021-10-22 15:05:00|8036.22|8036.22|8036.19|8036.19|8037.45|8037.45|8034.54|8034.54|0
1634915400000|2021-10-22 15:10:00|8036.06|8036.06|8037.29|8037.29|8037.29|8037.29|8034.1|8034.1|0
1634915700000|2021-10-22 15:15:00|8037.9|8037.9|8042.71|8042.71|8042.71|8042.71|8037.36|8037.36|0
1634916000000|2021-10-22 15:20:00|8043.32|8043.32|8034.22|8034.22|8043.32|8043.32|8034.22|8034.22|0
1634916300000|2021-10-22 15:25:00|8035.24|8035.24|8044.37|8044.37|8045.04|8045.04|8032.95|8032.95|0
1635146100000|2021-10-25 07:15:00|8053.38|8053.38|8062.73|8062.73|8068.76|8068.76|8053.06|8053.06|0
1635146400000|2021-10-25 07:20:00|8063.13|8063.13|8066.55|8066.55|8071.99|8071.99|8058.84|8058.84|0
1635146700000|2021-10-25 07:25:00|8066.68|8066.68|8044.88|8044.88|8067.08|8067.08|8042.43|8042.43|0
1635147000000|2021-10-25 07:30:00|8046.3|8046.3|8025.35|8025.35|8046.92|8046.92|8025.35|8025.35|0
1635147300000|2021-10-25 07:35:00|8024.95|8024.95|8025.67|8025.67|8026.83|8026.83|8021.48|8021.48|0
1635147600000|2021-10-25 07:40:00|8025.05|8025.05|8020.43|8020.43|8025.05|8025.05|8020.43|8020.43|0
1635147900000|2021-10-25 07:45:00|8020|8020|8020.92|8020.92|8023.88|8023.88|8018.21|8018.21|0
1635148200000|2021-10-25 07:50:00|8021.34|8021.34|8029.74|8029.74|8033|8033|8020.97|8020.97|0
1635148500000|2021-10-25 07:55:00|8029.12|8029.12|8036.71|8036.71|8038.07|8038.07|8027.7|8027.7|0
1635148800000|2021-10-25 08:00:00|8035.29|8035.29|8031.07|8031.07|8039.58|8039.58|8028.88|8028.88|0
1635149100000|2021-10-25 08:05:00|8030.66|8030.66|8032.88|8032.88|8038.28|8038.28|8030.13|8030.13|0
1635149400000|2021-10-25 08:10:00|8031.46|8031.46|8043.11|8043.11|8043.12|8043.12|8031.46|8031.46|0
1635149700000|2021-10-25 08:15:00|8047.39|8047.39|8059.47|8059.47|8059.88|8059.88|8047.39|8047.39|0
1635150000000|2021-10-25 08:20:00|8059.07|8059.07|8048.41|8048.41|8063.54|8063.54|8048.41|8048.41|0
1635150300000|2021-10-25 08:25:00|8048.54|8048.54|8048.71|8048.71|8050.13|8050.13|8045.63|8045.63|0
1635150600000|2021-10-25 08:30:00|8049.32|8049.32|8056.39|8056.39|8057.01|8057.01|8049.32|8049.32|0
1635150900000|2021-10-25 08:35:00|8057.82|8057.82|8061.84|8061.84|8061.84|8061.84|8051.37|8051.37|0
1635151200000|2021-10-25 08:40:00|8062.24|8062.24|8058.31|8058.31|8066.24|8066.24|8057.69|8057.69|0
1635151500000|2021-10-25 08:45:00|8058.71|8058.71|8066.47|8066.47|8066.88|8066.88|8058.66|8058.66|0
1635151800000|2021-10-25 08:50:00|8065.45|8065.45|8065.13|8065.13|8068.71|8068.71|8064.86|8064.86|0
1635152100000|2021-10-25 08:55:00|8063.71|8063.71|8062.15|8062.15|8065.75|8065.75|8060.24|8060.24|0
1635152400000|2021-10-25 09:00:00|8060.73|8060.73|8059.82|8059.82|8061.75|8061.75|8059.82|8059.82|0
1635152700000|2021-10-25 09:05:00|8059.41|8059.41|8056.93|8056.93|8059.41|8059.41|8056.56|8056.56|0
1635153000000|2021-10-25 09:10:00|8056.8|8056.8|8055.96|8055.96|8059.49|8059.49|8055.55|8055.55|0
1635153300000|2021-10-25 09:15:00|8055.34|8055.34|8050.38|8050.38|8058.12|8058.12|8050.38|8050.38|0
1635153600000|2021-10-25 09:20:00|8048.96|8048.96|8041.37|8041.37|8048.96|8048.96|8041.37|8041.37|0
1635153900000|2021-10-25 09:25:00|8040.75|8040.75|8042.11|8042.11|8046.19|8046.19|8040.08|8040.08|0
1635154200000|2021-10-25 09:30:00|8041.49|8041.49|8045.9|8045.9|8046.31|8046.31|8040.88|8040.88|0
1635154500000|2021-10-25 09:35:00|8045.29|8045.29|8043.26|8043.26|8047.94|8047.94|8043.26|8043.26|0
1635154800000|2021-10-25 09:40:00|8043.13|8043.13|8043.67|8043.67|8046.39|8046.39|8042.3|8042.3|0
1635155100000|2021-10-25 09:45:00|8044.28|8044.28|8055.14|8055.14|8055.14|8055.14|8044.28|8044.28|0
1635155400000|2021-10-25 09:50:00|8055.25|8055.25|8054.07|8054.07|8059.98|8059.98|8054.07|8054.07|0
1635155700000|2021-10-25 09:55:00|8053.45|8053.45|8051.62|8051.62|8054.47|8054.47|8051.62|8051.62|0
1635156000000|2021-10-25 10:00:00|8053.04|8053.04|8050.14|8050.14|8053.04|8053.04|8047.34|8047.34|0
1635156300000|2021-10-25 10:05:00|8051.56|8051.56|8052.78|8052.78|8053.4|8053.4|8051.56|8051.56|0
1635156600000|2021-10-25 10:10:00|8054.01|8054.01|8060.01|8060.01|8061.44|8061.44|8054.01|8054.01|0
1635156900000|2021-10-25 10:15:00|8059.4|8059.4|8062.86|8062.86|8064.29|8064.29|8059.4|8059.4|0
1635157200000|2021-10-25 10:20:00|8064.29|8064.29|8064.7|8064.7|8064.7|8064.7|8064.29|8064.29|0
1635157500000|2021-10-25 10:25:00|8065.31|8065.31|8061.13|8061.13|8067.21|8067.21|8061.13|8061.13|0
1635157800000|2021-10-25 10:30:00|8060.52|8060.52|8059.81|8059.81|8062.92|8062.92|8059.81|8059.81|0
1635158100000|2021-10-25 10:35:00|8060.07|8060.07|8063.26|8063.26|8063.26|8063.26|8057.22|8057.22|0
1635158400000|2021-10-25 10:40:00|8063.67|8063.67|8060.27|8060.27|8064.07|8064.07|8060.27|8060.27|0
1635158700000|2021-10-25 10:45:00|8058.85|8058.85|8059.06|8059.06|8059.46|8059.46|8056.81|8056.81|0
1635159000000|2021-10-25 10:50:00|8059.19|8059.19|8060.96|8060.96|8061.98|8061.98|8059.19|8059.19|0
1635159300000|2021-10-25 10:55:00|8059.53|8059.53|8052.26|8052.26|8060.96|8060.96|8052.26|8052.26|0
1635159600000|2021-10-25 11:00:00|8051.86|8051.86|8051.85|8051.85|8053.27|8053.27|8048.39|8048.39|0
1635159900000|2021-10-25 11:05:00|8051.23|8051.23|8059.52|8059.52|8061.35|8061.35|8048.65|8048.65|0
1635160200000|2021-10-25 11:10:00|8058.09|8058.09|8054.35|8054.35|8058.35|8058.35|8053.73|8053.73|0
1635160500000|2021-10-25 11:15:00|8055.78|8055.78|8065.26|8065.26|8065.26|8065.26|8055.78|8055.78|0
1635160800000|2021-10-25 11:20:00|8066.69|8066.69|8063.92|8063.92|8068.26|8068.26|8063.3|8063.3|0
1635161100000|2021-10-25 11:25:00|8062.69|8062.69|8063.15|8063.15|8064.73|8064.73|8062.69|8062.69|0
1635161400000|2021-10-25 11:30:00|8063.54|8063.54|8065.99|8065.99|8073.33|8073.33|8063.54|8063.54|0
1635161700000|2021-10-25 11:35:00|8066.39|8066.39|8063.84|8063.84|8067.82|8067.82|8063.84|8063.84|0
1635162000000|2021-10-25 11:40:00|8063.43|8063.43|8060.36|8060.36|8063.43|8063.43|8060.36|8060.36|0
1635162300000|2021-10-25 11:45:00|8061.79|8061.79|8061.5|8061.5|8062.06|8062.06|8061.45|8061.45|0
1635162600000|2021-10-25 11:50:00|8062.73|8062.73|8063.16|8063.16|8066.4|8066.4|8062.73|8062.73|0
1635162900000|2021-10-25 11:55:00|8062.76|8062.76|8060.92|8060.92|8062.76|8062.76|8059.5|8059.5|0
1635163200000|2021-10-25 12:00:00|8061.05|8061.05|8061.94|8061.94|8064.04|8064.04|8061.05|8061.05|0
1635163500000|2021-10-25 12:05:00|8062.56|8062.56|8070.64|8070.64|8072.48|8072.48|8062.56|8062.56|0
1635163800000|2021-10-25 12:10:00|8070.69|8070.69|8069.67|8069.67|8070.69|8070.69|8068.86|8068.86|0
1635164100000|2021-10-25 12:15:00|8070.9|8070.9|8073.76|8073.76|8074.16|8074.16|8070.9|8070.9|0
1635164400000|2021-10-25 12:20:00|8075.18|8075.18|8071.72|8071.72|8075.18|8075.18|8071.72|8071.72|0
1635164700000|2021-10-25 12:25:00|8072.33|8072.33|8073.06|8073.06|8073.06|8073.06|8071.1|8071.1|0
1635165000000|2021-10-25 12:30:00|8074.49|8074.49|8074.67|8074.67|8076.45|8076.45|8073.39|8073.39|0
1635165300000|2021-10-25 12:35:00|8073.25|8073.25|8070.92|8070.92|8073.65|8073.65|8067.95|8067.95|0
1635165600000|2021-10-25 12:40:00|8070.43|8070.43|8073.64|8073.64|8075.32|8075.32|8070.43|8070.43|0
1635165900000|2021-10-25 12:45:00|8073.02|8073.02|8068.92|8068.92|8073.02|8073.02|8068.4|8068.4|0
1635166200000|2021-10-25 12:50:00|8069.32|8069.32|8068.38|8068.38|8069.32|8069.32|8067.9|8067.9|0
1635166500000|2021-10-25 12:55:00|8069.8|8069.8|8072.57|8072.57|8072.57|8072.57|8069.8|8069.8|0
1635166800000|2021-10-25 13:00:00|8072.84|8072.84|8074.94|8074.94|8075.42|8075.42|8072.84|8072.84|0
1635167100000|2021-10-25 13:05:00|8076.36|8076.36|8074.34|8074.34|8079.83|8079.83|8074.34|8074.34|0
1635167400000|2021-10-25 13:10:00|8074.96|8074.96|8075.58|8075.58|8078.43|8078.43|8074.96|8074.96|0
1635167700000|2021-10-25 13:15:00|8074.96|8074.96|8075.87|8075.87|8076.89|8076.89|8073.53|8073.53|0
1635168000000|2021-10-25 13:20:00|8077.71|8077.71|8079.01|8079.01|8079.47|8079.47|8076.35|8076.35|0
1635168300000|2021-10-25 13:25:00|8080.44|8080.44|8081.27|8081.27|8083.55|8083.55|8076.35|8076.35|0
1635168600000|2021-10-25 13:30:00|8081.68|8081.68|8073.53|8073.53|8086.8|8086.8|8073.53|8073.53|0
1635168900000|2021-10-25 13:35:00|8073.12|8073.12|8070.5|8070.5|8080.62|8080.62|8070.5|8070.5|0
1635169200000|2021-10-25 13:40:00|8070.91|8070.91|8077.14|8077.14|8077.14|8077.14|8066.81|8066.81|0
1635169500000|2021-10-25 13:45:00|8076.53|8076.53|8082.02|8082.02|8082.9|8082.9|8073.2|8073.2|0
1635169800000|2021-10-25 13:50:00|8080.59|8080.59|8085.7|8085.7|8085.7|8085.7|8078.55|8078.55|0
1635170100000|2021-10-25 13:55:00|8087.13|8087.13|8089.43|8089.43|8089.43|8089.43|8086.58|8086.58|0
1635170400000|2021-10-25 14:00:00|8088.2|8088.2|8086.2|8086.2|8089.84|8089.84|8085.05|8085.05|0
1635170700000|2021-10-25 14:05:00|8087.62|8087.62|8082.6|8082.6|8090.07|8090.07|8080.77|8080.77|0
1635171000000|2021-10-25 14:10:00|8081.17|8081.17|8070.3|8070.3|8083.22|8083.22|8070.3|8070.3|0
1635171300000|2021-10-25 14:15:00|8068.88|8068.88|8064.34|8064.34|8076.52|8076.52|8064.34|8064.34|0
1635171600000|2021-10-25 14:20:00|8062.91|8062.91|8058.75|8058.75|8065.33|8065.33|8057.32|8057.32|0
1635171900000|2021-10-25 14:25:00|8058.62|8058.62|8043.27|8043.27|8058.62|8058.62|8040.82|8040.82|0
1635172200000|2021-10-25 14:30:00|8043.68|8043.68|8049.07|8049.07|8049.07|8049.07|8040.69|8040.69|0
1635172500000|2021-10-25 14:35:00|8050.5|8050.5|8052.03|8052.03|8052.09|8052.09|8048.66|8048.66|0
1635172800000|2021-10-25 14:40:00|8051.98|8051.98|8053.23|8053.23|8054.78|8054.78|8051.74|8051.74|0
1635173100000|2021-10-25 14:45:00|8053.63|8053.63|8057.29|8057.29|8057.29|8057.29|8049.35|8049.35|0
1635173400000|2021-10-25 14:50:00|8057.9|8057.9|8057.99|8057.99|8058.52|8058.52|8056.58|8056.58|0
1635173700000|2021-10-25 14:55:00|8059.42|8059.42|8053.64|8053.64|8059.42|8059.42|8053.64|8053.64|0
1635174000000|2021-10-25 15:00:00|8053.24|8053.24|8058.53|8058.53|8058.93|8058.93|8051.87|8051.87|0
1635174300000|2021-10-25 15:05:00|8058.12|8058.12|8059.29|8059.29|8059.29|8059.29|8057.5|8057.5|0
1635174600000|2021-10-25 15:10:00|8060.71|8060.71|8063.23|8063.23|8065.73|8065.73|8060.63|8060.63|0
1635174900000|2021-10-25 15:15:00|8063.63|8063.63|8069.96|8069.96|8069.96|8069.96|8063.63|8063.63|0
1635175200000|2021-10-25 15:20:00|8068.53|8068.53|8065.74|8065.74|8069.13|8069.13|8065.74|8065.74|0
1635175500000|2021-10-25 15:25:00|8065.13|8065.13|8073.12|8073.12|8073.12|8073.12|8064.08|8064.08|0
1635232500000|2021-10-26 07:15:00|8059.78|8059.78|8059.32|8059.32|8066.09|8066.09|8057.74|8057.74|0
1635232800000|2021-10-26 07:20:00|8059.19|8059.19|8059.67|8059.67|8059.67|8059.67|8055.99|8055.99|0
1635233100000|2021-10-26 07:25:00|8060.08|8060.08|8057.43|8057.43|8060.9|8060.9|8053.15|8053.15|0
1635233400000|2021-10-26 07:30:00|8058.86|8058.86|8063.9|8063.9|8063.9|8063.9|8057.43|8057.43|0
1635233700000|2021-10-26 07:35:00|8061.05|8061.05|8062.14|8062.14|8065.88|8065.88|8055.88|8055.88|0
1635234000000|2021-10-26 07:40:00|8062.27|8062.27|8073.9|8073.9|8075.01|8075.01|8062.27|8062.27|0
1635234300000|2021-10-26 07:45:00|8074|8074|8074.27|8074.27|8076.97|8076.97|8072.23|8072.23|0
1635234600000|2021-10-26 07:50:00|8074.68|8074.68|8090.97|8090.97|8092.4|8092.4|8072.85|8072.85|0
1635234900000|2021-10-26 07:55:00|8093.82|8093.82|8102.94|8102.94|8106.12|8106.12|8092.4|8092.4|0
1635235200000|2021-10-26 08:00:00|8103.35|8103.35|8124.77|8124.77|8128.36|8128.36|8102.73|8102.73|0
1635235500000|2021-10-26 08:05:00|8125.38|8125.38|8139.93|8139.93|8139.93|8139.93|8123.01|8123.01|0
1635235800000|2021-10-26 08:10:00|8141.77|8141.77|8150.67|8150.67|8150.67|8150.67|8141.77|8141.77|0
1635236100000|2021-10-26 08:15:00|8151.29|8151.29|8165.26|8165.26|8165.26|8165.26|8151.29|8151.29|0
1635236400000|2021-10-26 08:20:00|8167.3|8167.3|8169.1|8169.1|8170.69|8170.69|8163.56|8163.56|0
1635236700000|2021-10-26 08:25:00|8168.69|8168.69|8171.66|8171.66|8172.07|8172.07|8162.63|8162.63|0
1635237000000|2021-10-26 08:30:00|8172.07|8172.07|8186.11|8186.11|8186.59|8186.59|8172.07|8172.07|0
1635237300000|2021-10-26 08:35:00|8186.73|8186.73|8181.22|8181.22|8186.73|8186.73|8181.22|8181.22|0
1635237600000|2021-10-26 08:40:00|8182.64|8182.64|8195.47|8195.47|8195.47|8195.47|8179.99|8179.99|0
1635237900000|2021-10-26 08:45:00|8195.88|8195.88|8202.07|8202.07|8202.67|8202.67|8195.88|8195.88|0
1635238200000|2021-10-26 08:50:00|8202.47|8202.47|8178.79|8178.79|8203.49|8203.49|8178.79|8178.79|0
1635238500000|2021-10-26 08:55:00|8178.66|8178.66|8172.35|8172.35|8178.66|8178.66|8168.49|8168.49|0
1635238800000|2021-10-26 09:00:00|8172.96|8172.96|8170.31|8170.31|8173.37|8173.37|8164.4|8164.4|0
1635239100000|2021-10-26 09:05:00|8169.08|8169.08|8175.28|8175.28|8175.28|8175.28|8168.67|8168.67|0
1635239400000|2021-10-26 09:10:00|8175.69|8175.69|8175.49|8175.49|8177.73|8177.73|8175.49|8175.49|0
1635239700000|2021-10-26 09:15:00|8175.09|8175.09|8164.34|8164.34|8175.09|8175.09|8164.34|8164.34|0
1635240000000|2021-10-26 09:20:00|8164.21|8164.21|8164.32|8164.32|8164.48|8164.48|8164.08|8164.08|0
1635240300000|2021-10-26 09:25:00|8163.71|8163.71|8159.65|8159.65|8164.73|8164.73|8159.65|8159.65|0
1635240600000|2021-10-26 09:30:00|8159.03|8159.03|8177.75|8177.75|8178.36|8178.36|8158.42|8158.42|0
1635240900000|2021-10-26 09:35:00|8177.62|8177.62|8167.97|8167.97|8177.62|8177.62|8167.97|8167.97|0
1635241200000|2021-10-26 09:40:00|8167.56|8167.56|8172.82|8172.82|8172.82|8172.82|8159.51|8159.51|0
1635241500000|2021-10-26 09:45:00|8173.23|8173.23|8180.63|8180.63|8181.85|8181.85|8173.23|8173.23|0
1635241800000|2021-10-26 09:50:00|8180.02|8180.02|8181.08|8181.08|8181.36|8181.36|8176.9|8176.9|0
1635242100000|2021-10-26 09:55:00|8181.7|8181.7|8180.53|8180.53|8185.2|8185.2|8180.53|8180.53|0
1635242400000|2021-10-26 10:00:00|8181.27|8181.27|8182.11|8182.11|8182.11|8182.11|8178.83|8178.83|0
1635242700000|2021-10-26 10:05:00|8182.37|8182.37|8182.32|8182.32|8182.72|8182.72|8181.49|8181.49|0
1635243000000|2021-10-26 10:10:00|8182.05|8182.05|8180.97|8180.97|8182.18|8182.18|8180.35|8180.35|0
1635243300000|2021-10-26 10:15:00|8181.07|8181.07|8183.38|8183.38|8185.01|8185.01|8181.07|8181.07|0
1635243600000|2021-10-26 10:20:00|8183.78|8183.78|8178.43|8178.43|8183.78|8183.78|8178.02|8178.02|0
1635243900000|2021-10-26 10:25:00|8179.85|8179.85|8182.81|8182.81|8182.81|8182.81|8178.43|8178.43|0
1635244200000|2021-10-26 10:30:00|8183.22|8183.22|8179.13|8179.13|8184.65|8184.65|8179.13|8179.13|0
1635244500000|2021-10-26 10:35:00|8180.56|8180.56|8187.42|8187.42|8187.42|8187.42|8180.56|8180.56|0
1635244800000|2021-10-26 10:40:00|8188.03|8188.03|8188.05|8188.05|8188.65|8188.65|8186.22|8186.22|0
1635245100000|2021-10-26 10:45:00|8187.92|8187.92|8204.73|8204.73|8204.73|8204.73|8187.79|8187.79|0
1635245400000|2021-10-26 10:50:00|8201.88|8201.88|8204.89|8204.89|8204.89|8204.89|8200.8|8200.8|0
1635245700000|2021-10-26 10:55:00|8203.46|8203.46|8204.98|8204.98|8204.98|8204.98|8198.51|8198.51|0
1635246000000|2021-10-26 11:00:00|8205.39|8205.39|8195.07|8195.07|8205.39|8205.39|8195.07|8195.07|0
1635246300000|2021-10-26 11:05:00|8194.67|8194.67|8193.03|8193.03|8194.67|8194.67|8193.03|8193.03|0
1635246600000|2021-10-26 11:10:00|8191.6|8191.6|8188.89|8188.89|8192.22|8192.22|8187.06|8187.06|0
1635246900000|2021-10-26 11:15:00|8190.32|8190.32|8196.48|8196.48|8196.48|8196.48|8190.16|8190.16|0
1635247200000|2021-10-26 11:20:00|8197.09|8197.09|8198.65|8198.65|8200.07|8200.07|8197.09|8197.09|0
1635247500000|2021-10-26 11:25:00|8200.07|8200.07|8198.31|8198.31|8204.76|8204.76|8198.31|8198.31|0
1635247800000|2021-10-26 11:30:00|8196.88|8196.88|8199.37|8199.37|8199.37|8199.37|8195.9|8195.9|0
1635248100000|2021-10-26 11:35:00|8199.98|8199.98|8201.05|8201.05|8201.41|8201.41|8199.98|8199.98|0
1635248400000|2021-10-26 11:40:00|8199.63|8199.63|8196.72|8196.72|8200.52|8200.52|8196.51|8196.51|0
1635248700000|2021-10-26 11:45:00|8196.61|8196.61|8197.76|8197.76|8197.76|8197.76|8192.87|8192.87|0
1635249000000|2021-10-26 11:50:00|8199.19|8199.19|8196.27|8196.27|8201.64|8201.64|8196.27|8196.27|0
1635249300000|2021-10-26 11:55:00|8196.11|8196.11|8198.88|8198.88|8199.29|8199.29|8196.11|8196.11|0
1635249600000|2021-10-26 12:00:00|8199.14|8199.14|8205.94|8205.94|8205.94|8205.94|8197.92|8197.92|0
1635249900000|2021-10-26 12:05:00|8205.33|8205.33|8209.95|8209.95|8210.35|8210.35|8205.33|8205.33|0
1635250200000|2021-10-26 12:10:00|8205.67|8205.67|8203.97|8203.97|8205.8|8205.8|8199.35|8199.35|0
1635250500000|2021-10-26 12:15:00|8203.81|8203.81|8195.28|8195.28|8204.22|8204.22|8195.28|8195.28|0
1635250800000|2021-10-26 12:20:00|8194.66|8194.66|8195.48|8195.48|8198.33|8198.33|8190.58|8190.58|0
1635251100000|2021-10-26 12:25:00|8196.29|8196.29|8189.29|8189.29|8196.29|8196.29|8189.29|8189.29|0
1635251400000|2021-10-26 12:30:00|8189.9|8189.9|8186.5|8186.5|8191.74|8191.74|8184.81|8184.81|0
1635251700000|2021-10-26 12:35:00|8187.12|8187.12|8189.05|8189.05|8189.18|8189.18|8186.6|8186.6|0
1635252000000|2021-10-26 12:40:00|8189.46|8189.46|8194.94|8194.94|8195.2|8195.2|8189.46|8189.46|0
1635252300000|2021-10-26 12:45:00|8193.52|8193.52|8185.84|8185.84|8193.52|8193.52|8185.43|8185.43|0
1635252600000|2021-10-26 12:50:00|8185.43|8185.43|8173.62|8173.62|8185.43|8185.43|8173.21|8173.21|0
1635252900000|2021-10-26 12:55:00|8174.24|8174.24|8168.56|8168.56|8176.41|8176.41|8168.56|8168.56|0
1635253200000|2021-10-26 13:00:00|8168.66|8168.66|8161.95|8161.95|8168.66|8168.66|8161.54|8161.54|0
1635253500000|2021-10-26 13:05:00|8162.56|8162.56|8160.1|8160.1|8163.36|8163.36|8160.1|8160.1|0
1635253800000|2021-10-26 13:10:00|8159.7|8159.7|8162.55|8162.55|8165.61|8165.61|8159.57|8159.57|0
1635254100000|2021-10-26 13:15:00|8162.81|8162.81|8160.68|8160.68|8163.96|8163.96|8158.87|8158.87|0
1635254400000|2021-10-26 13:20:00|8160.55|8160.55|8167.34|8167.34|8167.34|8167.34|8160.55|8160.55|0
1635254700000|2021-10-26 13:25:00|8167.74|8167.74|8174.06|8174.06|8177.53|8177.53|8166.87|8166.87|0
1635255000000|2021-10-26 13:30:00|8174.47|8174.47|8171.57|8171.57|8175.23|8175.23|8168.66|8168.66|0
1635255300000|2021-10-26 13:35:00|8171.16|8171.16|8165.59|8165.59|8171.77|8171.77|8165.59|8165.59|0
1635255600000|2021-10-26 13:40:00|8165.18|8165.18|8177.41|8177.41|8177.41|8177.41|8164.56|8164.56|0
1635255900000|2021-10-26 13:45:00|8178.22|8178.22|8190.8|8190.8|8190.8|8190.8|8178.22|8178.22|0
1635256200000|2021-10-26 13:50:00|8189.56|8189.56|8189.83|8189.83|8190.24|8190.24|8183.72|8183.72|0
1635256500000|2021-10-26 13:55:00|8190.45|8190.45|8180.54|8180.54|8190.45|8190.45|8180.54|8180.54|0
1635256800000|2021-10-26 14:00:00|8179.92|8179.92|8181.09|8181.09|8182.59|8182.59|8174.92|8174.92|0
1635257100000|2021-10-26 14:05:00|8181.49|8181.49|8177.48|8177.48|8183|8183|8177.48|8177.48|0
1635257400000|2021-10-26 14:10:00|8177.89|8177.89|8168.72|8168.72|8181.9|8181.9|8168.72|8168.72|0
1635257700000|2021-10-26 14:15:00|8169.33|8169.33|8163.29|8163.29|8169.33|8169.33|8162.76|8162.76|0
1635258000000|2021-10-26 14:20:00|8164.32|8164.32|8168.33|8168.33|8168.4|8168.4|8164.32|8164.32|0
1635258300000|2021-10-26 14:25:00|8168.94|8168.94|8153.67|8153.67|8168.94|8168.94|8153.67|8153.67|0
1635258600000|2021-10-26 14:30:00|8154.28|8154.28|8158.13|8158.13|8158.13|8158.13|8153.1|8153.1|0
1635258900000|2021-10-26 14:35:00|8156.7|8156.7|8154.12|8154.12|8159.96|8159.96|8152.08|8152.08|0
1635259200000|2021-10-26 14:40:00|8155.55|8155.55|8153.49|8153.49|8157.59|8157.59|8151.88|8151.88|0
1635259500000|2021-10-26 14:45:00|8152.88|8152.88|8156.06|8156.06|8157.08|8157.08|8150.84|8150.84|0
1635259800000|2021-10-26 14:50:00|8156.67|8156.67|8155.11|8155.11|8157.08|8157.08|8153.69|8153.69|0
1635260100000|2021-10-26 14:55:00|8154.98|8154.98|8159.33|8159.33|8159.33|8159.33|8153.83|8153.83|0
1635260400000|2021-10-26 15:00:00|8159.46|8159.46|8157.33|8157.33|8160.89|8160.89|8157.01|8157.01|0
1635260700000|2021-10-26 15:05:00|8157.2|8157.2|8156.12|8156.12|8157.2|8157.2|8152.89|8152.89|0
1635261000000|2021-10-26 15:10:00|8155.31|8155.31|8166.03|8166.03|8166.75|8166.75|8153.88|8153.88|0
1635261300000|2021-10-26 15:15:00|8165.63|8165.63|8165.17|8165.17|8166.16|8166.16|8163.74|8163.74|0
1635261600000|2021-10-26 15:20:00|8165.78|8165.78|8168.47|8168.47|8168.62|8168.62|8164.23|8164.23|0
1635261900000|2021-10-26 15:25:00|8168.88|8168.88|8182.58|8182.58|8183.18|8183.18|8168.75|8168.75|0
1635318900000|2021-10-27 07:15:00|8171.8|8171.8|8181.13|8181.13|8185.73|8185.73|8171.8|8171.8|0
1635319200000|2021-10-27 07:20:00|8181.52|8181.52|8175.93|8175.93|8185.32|8185.32|8175.93|8175.93|0
1635319500000|2021-10-27 07:25:00|8170.22|8170.22|8146.5|8146.5|8170.22|8170.22|8139.01|8139.01|0
1635319800000|2021-10-27 07:30:00|8146.91|8146.91|8159.12|8159.12|8159.52|8159.52|8146.76|8146.76|0
1635320100000|2021-10-27 07:35:00|8159.52|8159.52|8142.01|8142.01|8159.52|8159.52|8142.01|8142.01|0
1635320400000|2021-10-27 07:40:00|8141.6|8141.6|8141.48|8141.48|8142.27|8142.27|8136.97|8136.97|0
1635320700000|2021-10-27 07:45:00|8142.9|8142.9|8145.71|8145.71|8151.06|8151.06|8142.9|8142.9|0
1635321000000|2021-10-27 07:50:00|8146.11|8146.11|8148.61|8148.61|8149.02|8149.02|8145.55|8145.55|0
1635321300000|2021-10-27 07:55:00|8149.84|8149.84|8160.7|8160.7|8166.82|8166.82|8149.84|8149.84|0
1635321600000|2021-10-27 08:00:00|8160.29|8160.29|8154.39|8154.39|8160.29|8160.29|8154.39|8154.39|0
1635321900000|2021-10-27 08:05:00|8154.8|8154.8|8160.8|8160.8|8166.27|8166.27|8154.8|8154.8|0
1635322200000|2021-10-27 08:10:00|8160.19|8160.19|8164.47|8164.47|8164.6|8164.6|8156.72|8156.72|0
1635322500000|2021-10-27 08:15:00|8163.05|8163.05|8169.42|8169.42|8172.27|8172.27|8162.83|8162.83|0
1635322800000|2021-10-27 08:20:00|8169.82|8169.82|8166.37|8166.37|8170.01|8170.01|8166.16|8166.16|0
1635323100000|2021-10-27 08:25:00|8165.76|8165.76|8170.6|8170.6|8170.65|8170.65|8165.56|8165.56|0
1635323400000|2021-10-27 08:30:00|8170.19|8170.19|8162.65|8162.65|8170.19|8170.19|8161.22|8161.22|0
1635323700000|2021-10-27 08:35:00|8163.3|8163.3|8158.83|8158.83|8165.44|8165.44|8158.83|8158.83|0
1635324000000|2021-10-27 08:40:00|8159.24|8159.24|8164.75|8164.75|8167.6|8167.6|8158.22|8158.22|0
1635324300000|2021-10-27 08:45:00|8166.18|8166.18|8161.66|8161.66|8169.03|8169.03|8161.66|8161.66|0
1635324600000|2021-10-27 08:50:00|8160.23|8160.23|8148.02|8148.02|8161.4|8161.4|8148.02|8148.02|0
1635324900000|2021-10-27 08:55:00|8146.59|8146.59|8150.65|8150.65|8153.68|8153.68|8142.68|8142.68|0
1635325200000|2021-10-27 09:00:00|8149.42|8149.42|8138.26|8138.26|8149.42|8149.42|8130.17|8130.17|0
1635325500000|2021-10-27 09:05:00|8138.67|8138.67|8139.2|8139.2|8141.53|8141.53|8136.97|8136.97|0
1635325800000|2021-10-27 09:10:00|8138.8|8138.8|8143.8|8143.8|8143.8|8143.8|8136.76|8136.76|0
1635326100000|2021-10-27 09:15:00|8143.39|8143.39|8133.09|8133.09|8143.39|8143.39|8133.09|8133.09|0
1635326400000|2021-10-27 09:20:00|8131.67|8131.67|8138.04|8138.04|8138.04|8138.04|8130.91|8130.91|0
1635326700000|2021-10-27 09:25:00|8139.47|8139.47|8134.9|8134.9|8142.05|8142.05|8134.9|8134.9|0
1635327000000|2021-10-27 09:30:00|8134.5|8134.5|8136.78|8136.78|8142.81|8142.81|8134.5|8134.5|0
1635327300000|2021-10-27 09:35:00|8137.4|8137.4|8137.89|8137.89|8138.71|8138.71|8136.26|8136.26|0
1635327600000|2021-10-27 09:40:00|8139.32|8139.32|8145.16|8145.16|8145.29|8145.29|8137.89|8137.89|0
1635327900000|2021-10-27 09:45:00|8144.75|8144.75|8144.29|8144.29|8147.14|8147.14|8142.52|8142.52|0
1635328200000|2021-10-27 09:50:00|8143.88|8143.88|8152.17|8152.17|8153.59|8153.59|8143.88|8143.88|0
1635328500000|2021-10-27 09:55:00|8153.59|8153.59|8156.22|8156.22|8156.22|8156.22|8152.17|8152.17|0
1635328800000|2021-10-27 10:00:00|8155.81|8155.81|8155.8|8155.8|8155.81|8155.81|8152.94|8152.94|0
1635329100000|2021-10-27 10:05:00|8154.38|8154.38|8153.69|8153.69|8154.38|8154.38|8149.75|8149.75|0
1635329400000|2021-10-27 10:10:00|8152.27|8152.27|8154.09|8154.09|8154.09|8154.09|8149.55|8149.55|0
1635329700000|2021-10-27 10:15:00|8155.52|8155.52|8156.23|8156.23|8159.9|8159.9|8155.52|8155.52|0
1635330000000|2021-10-27 10:20:00|8155.83|8155.83|8153.98|8153.98|8156.23|8156.23|8153.79|8153.79|0
1635330300000|2021-10-27 10:25:00|8155.41|8155.41|8155.66|8155.66|8156.84|8156.84|8155.41|8155.41|0
1635330600000|2021-10-27 10:30:00|8155.5|8155.5|8157.67|8157.67|8158.48|8158.48|8155.5|8155.5|0
1635330900000|2021-10-27 10:35:00|8157.61|8157.61|8154.89|8154.89|8158.55|8158.55|8154.89|8154.89|0
1635331200000|2021-10-27 10:40:00|8154.27|8154.27|8155.55|8155.55|8155.55|8155.55|8152.7|8152.7|0
1635331500000|2021-10-27 10:45:00|8156.98|8156.98|8152.65|8152.65|8159.83|8159.83|8152.65|8152.65|0
1635331800000|2021-10-27 10:50:00|8152.55|8152.55|8144.43|8144.43|8152.55|8152.55|8142.87|8142.87|0
1635332100000|2021-10-27 10:55:00|8145.85|8145.85|8141.51|8141.51|8145.85|8145.85|8141.1|8141.1|0
1635332400000|2021-10-27 11:00:00|8140.89|8140.89|8145.93|8145.93|8149.2|8149.2|8140.65|8140.65|0
1635332700000|2021-10-27 11:05:00|8146.33|8146.33|8144.53|8144.53|8147.56|8147.56|8144.53|8144.53|0
1635333000000|2021-10-27 11:10:00|8144|8144|8152.21|8152.21|8152.21|8152.21|8142.74|8142.74|0
1635333300000|2021-10-27 11:15:00|8152.62|8152.62|8150.57|8150.57|8153.24|8153.24|8150.57|8150.57|0
1635333600000|2021-10-27 11:20:00|8151.19|8151.19|8157.51|8157.51|8157.51|8157.51|8151.19|8151.19|0
1635333900000|2021-10-27 11:25:00|8157.1|8157.1|8161.59|8161.59|8165.26|8165.26|8157.1|8157.1|0
1635334200000|2021-10-27 11:30:00|8162|8162|8165.78|8165.78|8166.29|8166.29|8162|8162|0
1635334500000|2021-10-27 11:35:00|8167.62|8167.62|8169.27|8169.27|8169.39|8169.39|8166.81|8166.81|0
1635334800000|2021-10-27 11:40:00|8169.14|8169.14|8170.05|8170.05|8170.11|8170.11|8168.69|8168.69|0
1635335100000|2021-10-27 11:45:00|8170.66|8170.66|8168.98|8168.98|8174.68|8174.68|8167.75|8167.75|0
1635335400000|2021-10-27 11:50:00|8168.36|8168.36|8170.86|8170.86|8172.9|8172.9|8167.13|8167.13|0
1635335700000|2021-10-27 11:55:00|8170.8|8170.8|8171.86|8171.86|8175.91|8175.91|8169.41|8169.41|0
1635336000000|2021-10-27 12:00:00|8171.24|8171.24|8162.07|8162.07|8174.71|8174.71|8160.24|8160.24|0
1635336300000|2021-10-27 12:05:00|8161.46|8161.46|8161.84|8161.84|8164.75|8164.75|8160.82|8160.82|0
1635336600000|2021-10-27 12:10:00|8161.23|8161.23|8165.36|8165.36|8165.36|8165.36|8159.59|8159.59|0
1635336900000|2021-10-27 12:15:00|8165.23|8165.23|8162.99|8162.99|8165.23|8165.23|8162.18|8162.18|0
1635337200000|2021-10-27 12:20:00|8162.58|8162.58|8157.58|8157.58|8162.58|8162.58|8157.58|8157.58|0
1635337500000|2021-10-27 12:25:00|8157.45|8157.45|8152.56|8152.56|8157.86|8157.86|8152.56|8152.56|0
1635337800000|2021-10-27 12:30:00|8152.97|8152.97|8160.11|8160.11|8160.11|8160.11|8152.97|8152.97|0
1635338100000|2021-10-27 12:35:00|8158.69|8158.69|8162.47|8162.47|8162.47|8162.47|8157.26|8157.26|0
1635338400000|2021-10-27 12:40:00|8161.04|8161.04|8163.83|8163.83|8164.24|8164.24|8161.04|8161.04|0
1635338700000|2021-10-27 12:45:00|8163.21|8163.21|8158.72|8158.72|8163.21|8163.21|8158.53|8158.53|0
1635339000000|2021-10-27 12:50:00|8159.95|8159.95|8158.19|8158.19|8162.19|8162.19|8158.19|8158.19|0
1635339300000|2021-10-27 12:55:00|8157.78|8157.78|8155.98|8155.98|8158.69|8158.69|8155.98|8155.98|0
1635339600000|2021-10-27 13:00:00|8156.39|8156.39|8155.39|8155.39|8158.22|8158.22|8153.83|8153.83|0
1635339900000|2021-10-27 13:05:00|8154.98|8154.98|8153.7|8153.7|8156.47|8156.47|8152.27|8152.27|0
1635340200000|2021-10-27 13:10:00|8154.45|8154.45|8150.59|8150.59|8155.68|8155.68|8150.59|8150.59|0
1635340500000|2021-10-27 13:15:00|8150.72|8150.72|8149.96|8149.96|8152.81|8152.81|8149.96|8149.96|0
1635340800000|2021-10-27 13:20:00|8148.53|8148.53|8154.47|8154.47|8155.35|8155.35|8148.53|8148.53|0
1635341100000|2021-10-27 13:25:00|8154.88|8154.88|8155.17|8155.17|8156.71|8156.71|8154.26|8154.26|0
1635341400000|2021-10-27 13:30:00|8153.74|8153.74|8146.41|8146.41|8155.58|8155.58|8144.58|8144.58|0
1635341700000|2021-10-27 13:35:00|8146.82|8146.82|8151.1|8151.1|8154.21|8154.21|8145.73|8145.73|0
1635342000000|2021-10-27 13:40:00|8151.23|8151.23|8160.2|8160.2|8166.04|8166.04|8151.23|8151.23|0
1635342300000|2021-10-27 13:45:00|8161.63|8161.63|8166.55|8166.55|8172.82|8172.82|8160.4|8160.4|0
1635342600000|2021-10-27 13:50:00|8165.12|8165.12|8171.02|8171.02|8172.05|8172.05|8164.72|8164.72|0
1635342900000|2021-10-27 13:55:00|8171.13|8171.13|8175.85|8175.85|8176.26|8176.26|8168.44|8168.44|0
1635343200000|2021-10-27 14:00:00|8175.63|8175.63|8179.23|8179.23|8182.89|8182.89|8175.63|8175.63|0
1635343500000|2021-10-27 14:05:00|8179.33|8179.33|8189.3|8189.3|8189.3|8189.3|8179.17|8179.17|0
1635343800000|2021-10-27 14:10:00|8189.08|8189.08|8184.64|8184.64|8189.21|8189.21|8184.64|8184.64|0
1635344100000|2021-10-27 14:15:00|8184.54|8184.54|8182.32|8182.32|8189.84|8189.84|8182.32|8182.32|0
1635344400000|2021-10-27 14:20:00|8180.9|8180.9|8175.44|8175.44|8183.96|8183.96|8175.44|8175.44|0
1635344700000|2021-10-27 14:25:00|8175.03|8175.03|8174.52|8174.52|8178.98|8178.98|8172.41|8172.41|0
1635345000000|2021-10-27 14:30:00|8174.65|8174.65|8181.58|8181.58|8181.58|8181.58|8173.22|8173.22|0
1635345300000|2021-10-27 14:35:00|8180.16|8180.16|8171.29|8171.29|8180.16|8180.16|8171.29|8171.29|0
1635345600000|2021-10-27 14:40:00|8172.72|8172.72|8168.16|8168.16|8173.87|8173.87|8164.7|8164.7|0
1635345900000|2021-10-27 14:45:00|8168.22|8168.22|8158.79|8158.79|8169.65|8169.65|8157.3|8157.3|0
1635346200000|2021-10-27 14:50:00|8157.37|8157.37|8156.41|8156.41|8159.4|8159.4|8155.8|8155.8|0
1635346500000|2021-10-27 14:55:00|8157.84|8157.84|8159.97|8159.97|8160.37|8160.37|8155.96|8155.96|0
1635346800000|2021-10-27 15:00:00|8161.39|8161.39|8166.01|8166.01|8166.42|8166.42|8161.39|8161.39|0
1635347100000|2021-10-27 15:05:00|8164.59|8164.59|8168.36|8168.36|8168.36|8168.36|8161.12|8161.12|0
1635347400000|2021-10-27 15:10:00|8168.76|8168.76|8172.77|8172.77|8173.18|8173.18|8168.76|8168.76|0
1635347700000|2021-10-27 15:15:00|8172.9|8172.9|8168.6|8168.6|8172.9|8172.9|8167.5|8167.5|0
1635348000000|2021-10-27 15:20:00|8168.47|8168.47|8173.44|8173.44|8173.45|8173.45|8167.86|8167.86|0
1635348300000|2021-10-27 15:25:00|8173.3|8173.3|8174.81|8174.81|8181.38|8181.38|8170.24|8170.24|0
1635405300000|2021-10-28 07:15:00|8134.04|8134.04|8142.66|8142.66|8143.48|8143.48|8134.04|8134.04|0
1635405600000|2021-10-28 07:20:00|8143.48|8143.48|8134.74|8134.74|8143.48|8143.48|8134.33|8134.33|0
1635405900000|2021-10-28 07:25:00|8135.97|8135.97|8135.46|8135.46|8136.82|8136.82|8133.01|8133.01|0
1635406200000|2021-10-28 07:30:00|8135.2|8135.2|8118.91|8118.91|8135.61|8135.61|8118.91|8118.91|0
1635406500000|2021-10-28 07:35:00|8116.12|8116.12|8129.58|8129.58|8129.58|8129.58|8115.71|8115.71|0
1635406800000|2021-10-28 07:40:00|8130.81|8130.81|8137.74|8137.74|8137.74|8137.74|8128.98|8128.98|0
1635407100000|2021-10-28 07:45:00|8140.59|8140.59|8134.18|8134.18|8140.59|8140.59|8128.56|8128.56|0
1635407400000|2021-10-28 07:50:00|8133.7|8133.7|8136.03|8136.03|8136.77|8136.77|8130.32|8130.32|0
1635407700000|2021-10-28 07:55:00|8135.41|8135.41|8128.45|8128.45|8135.41|8135.41|8123.75|8123.75|0
1635408000000|2021-10-28 08:00:00|8128.04|8128.04|8118.7|8118.7|8128.04|8128.04|8117.27|8117.27|0
1635408300000|2021-10-28 08:05:00|8118.04|8118.04|8115.6|8115.6|8118.25|8118.25|8114.9|8114.9|0
1635408600000|2021-10-28 08:10:00|8114.37|8114.37|8108.55|8108.55|8114.37|8114.37|8105.08|8105.08|0
1635408900000|2021-10-28 08:15:00|8109.97|8109.97|8103.23|8103.23|8110.59|8110.59|8100.17|8100.17|0
1635409200000|2021-10-28 08:20:00|8103.64|8103.64|8106.14|8106.14|8107.32|8107.32|8103.64|8103.64|0
1635409500000|2021-10-28 08:25:00|8105.73|8105.73|8104.68|8104.68|8107.28|8107.28|8101.61|8101.61|0
1635409800000|2021-10-28 08:30:00|8104.06|8104.06|8109.73|8109.73|8109.73|8109.73|8101.66|8101.66|0
1635410100000|2021-10-28 08:35:00|8109.94|8109.94|8111.3|8111.3|8116.45|8116.45|8109.94|8109.94|0
1635410400000|2021-10-28 08:40:00|8110.69|8110.69|8117.84|8117.84|8124.23|8124.23|8110.69|8110.69|0
1635410700000|2021-10-28 08:45:00|8117.43|8117.43|8106.38|8106.38|8117.43|8117.43|8104.95|8104.95|0
1635411000000|2021-10-28 08:50:00|8107|8107|8107.22|8107.22|8110.25|8110.25|8105.44|8105.44|0
1635411300000|2021-10-28 08:55:00|8108.45|8108.45|8105.79|8105.79|8108.45|8108.45|8103.96|8103.96|0
1635411600000|2021-10-28 09:00:00|8106.2|8106.2|8104.8|8104.8|8109.89|8109.89|8102.75|8102.75|0
1635411900000|2021-10-28 09:05:00|8104.93|8104.93|8103.78|8103.78|8105.33|8105.33|8101.94|8101.94|0
1635412200000|2021-10-28 09:10:00|8104.18|8104.18|8098.13|8098.13|8105.61|8105.61|8098.13|8098.13|0
1635412500000|2021-10-28 09:15:00|8098.75|8098.75|8095.07|8095.07|8099.77|8099.77|8094.46|8094.46|0
1635412800000|2021-10-28 09:20:00|8096.5|8096.5|8099.27|8099.27|8101.24|8101.24|8096.5|8096.5|0
1635413100000|2021-10-28 09:25:00|8099.89|8099.89|8106.89|8106.89|8106.89|8106.89|8099.89|8099.89|0
1635413400000|2021-10-28 09:30:00|8106.27|8106.27|8100.71|8100.71|8106.68|8106.68|8099.82|8099.82|0
1635413700000|2021-10-28 09:35:00|8100.09|8100.09|8102.67|8102.67|8103.77|8103.77|8099.69|8099.69|0
1635414000000|2021-10-28 09:40:00|8102.54|8102.54|8108.1|8108.1|8108.1|8108.1|8101.93|8101.93|0
1635414300000|2021-10-28 09:45:00|8109.53|8109.53|8119.8|8119.8|8119.8|8119.8|8109.53|8109.53|0
1635414600000|2021-10-28 09:50:00|8120.41|8120.41|8121.1|8121.1|8126.6|8126.6|8118.65|8118.65|0
1635414900000|2021-10-28 09:55:00|8121.71|8121.71|8122.2|8122.2|8125.84|8125.84|8121.71|8121.71|0
1635415200000|2021-10-28 10:00:00|8120.35|8120.35|8121.78|8121.78|8122.39|8122.39|8119.33|8119.33|0
1635415500000|2021-10-28 10:05:00|8122.18|8122.18|8127.97|8127.97|8127.97|8127.97|8121.64|8121.64|0
1635415800000|2021-10-28 10:10:00|8128.37|8128.37|8129.71|8129.71|8129.71|8129.71|8128.37|8128.37|0
1635416100000|2021-10-28 10:15:00|8131.14|8131.14|8124.35|8124.35|8131.54|8131.54|8124.35|8124.35|0
1635416400000|2021-10-28 10:20:00|8124.21|8124.21|8124.35|8124.35|8124.75|8124.75|8124.21|8124.21|0
1635416700000|2021-10-28 10:25:00|8125.16|8125.16|8128.34|8128.34|8129.7|8129.7|8123.86|8123.86|0
1635417000000|2021-10-28 10:30:00|8128.75|8128.75|8128.01|8128.01|8128.75|8128.75|8125.67|8125.67|0
1635417300000|2021-10-28 10:35:00|8128.42|8128.42|8129.09|8129.09|8129.49|8129.49|8128.29|8128.29|0
1635417600000|2021-10-28 10:40:00|8129.22|8129.22|8130.03|8130.03|8131.39|8131.39|8129.22|8129.22|0
1635417900000|2021-10-28 10:45:00|8130.44|8130.44|8131.81|8131.81|8131.81|8131.81|8130.18|8130.18|0
1635418200000|2021-10-28 10:50:00|8130.39|8130.39|8129.74|8129.74|8131.79|8131.79|8127.91|8127.91|0
1635418500000|2021-10-28 10:55:00|8128.32|8128.32|8122.01|8122.01|8128.32|8128.32|8120.46|8120.46|0
1635418800000|2021-10-28 11:00:00|8122.42|8122.42|8121.25|8121.25|8122.42|8122.42|8117.62|8117.62|0
1635419100000|2021-10-28 11:05:00|8120.63|8120.63|8119.27|8119.27|8122.06|8122.06|8118.18|8118.18|0
1635419400000|2021-10-28 11:10:00|8119.88|8119.88|8123.36|8123.36|8123.36|8123.36|8119.88|8119.88|0
1635419700000|2021-10-28 11:15:00|8123.22|8123.22|8124.81|8124.81|8125.29|8125.29|8123.12|8123.12|0
1635420000000|2021-10-28 11:20:00|8125.21|8125.21|8128.72|8128.72|8128.72|8128.72|8124.81|8124.81|0
1635420300000|2021-10-28 11:25:00|8127.7|8127.7|8124.9|8124.9|8127.7|8127.7|8124.64|8124.64|0
1635420600000|2021-10-28 11:30:00|8123.47|8123.47|8122.12|8122.12|8124.36|8124.36|8121.91|8121.91|0
1635420900000|2021-10-28 11:35:00|8122.53|8122.53|8119.41|8119.41|8124.23|8124.23|8119.41|8119.41|0
1635421200000|2021-10-28 11:40:00|8120.84|8120.84|8116.57|8116.57|8121.45|8121.45|8116.57|8116.57|0
1635421500000|2021-10-28 11:45:00|8115.14|8115.14|8119.01|8119.01|8122.89|8122.89|8114.33|8114.33|0
1635421800000|2021-10-28 11:50:00|8117.59|8117.59|8116.56|8116.56|8117.59|8117.59|8115.53|8115.53|0
1635422100000|2021-10-28 11:55:00|8117.17|8117.17|8119.15|8119.15|8119.15|8119.15|8115.34|8115.34|0
1635422400000|2021-10-28 12:00:00|8119.28|8119.28|8125.84|8125.84|8126.93|8126.93|8119.28|8119.28|0
1635422700000|2021-10-28 12:05:00|8130.12|8130.12|8139.42|8139.42|8139.42|8139.42|8130.12|8130.12|0
1635423000000|2021-10-28 12:10:00|8137.99|8137.99|8134.33|8134.33|8137.99|8137.99|8134.32|8134.32|0
1635423300000|2021-10-28 12:15:00|8135.75|8135.75|8138.12|8138.12|8138.74|8138.74|8132.77|8132.77|0
1635423600000|2021-10-28 12:20:00|8138.53|8138.53|8139.27|8139.27|8141.38|8141.38|8138.53|8138.53|0
1635423900000|2021-10-28 12:25:00|8137.85|8137.85|8127.09|8127.09|8138.01|8138.01|8125.67|8125.67|0
1635424200000|2021-10-28 12:30:00|8126.28|8126.28|8125.59|8125.59|8129.13|8129.13|8125.59|8125.59|0
1635424500000|2021-10-28 12:35:00|8125.72|8125.72|8126.34|8126.34|8126.34|8126.34|8125.72|8125.72|0
1635424800000|2021-10-28 12:40:00|8129.19|8129.19|8131.64|8131.64|8131.64|8131.64|8127.55|8127.55|0
1635425100000|2021-10-28 12:45:00|8130.21|8130.21|8134.49|8134.49|8138.37|8138.37|8128.31|8128.31|0
1635425400000|2021-10-28 12:50:00|8134.08|8134.08|8131.35|8131.35|8134.28|8134.28|8125.25|8125.25|0
1635425700000|2021-10-28 12:55:00|8132.78|8132.78|8141.33|8141.33|8141.73|8141.73|8132.78|8132.78|0
1635426000000|2021-10-28 13:00:00|8142.75|8142.75|8138.91|8138.91|8142.75|8142.75|8136.51|8136.51|0
1635426300000|2021-10-28 13:05:00|8138.29|8138.29|8134.24|8134.24|8140.46|8140.46|8133.22|8133.22|0
1635426600000|2021-10-28 13:10:00|8134.85|8134.85|8136.2|8136.2|8137.44|8137.44|8132|8132|0
1635426900000|2021-10-28 13:15:00|8136.61|8136.61|8134.5|8134.5|8137.63|8137.63|8132.46|8132.46|0
1635427200000|2021-10-28 13:20:00|8134.91|8134.91|8133.16|8133.16|8136.63|8136.63|8132.75|8132.75|0
1635427500000|2021-10-28 13:25:00|8134.18|8134.18|8136.07|8136.07|8139.89|8139.89|8134.18|8134.18|0
1635427800000|2021-10-28 13:30:00|8136.69|8136.69|8140.27|8140.27|8146.81|8146.81|8136.55|8136.55|0
1635428100000|2021-10-28 13:35:00|8139.04|8139.04|8138.43|8138.43|8139.04|8139.04|8131.28|8131.28|0
1635428400000|2021-10-28 13:40:00|8138.69|8138.69|8143.18|8143.18|8143.18|8143.18|8135.01|8135.01|0
1635428700000|2021-10-28 13:45:00|8141.75|8141.75|8137.09|8137.09|8141.75|8141.75|8133.47|8133.47|0
1635429000000|2021-10-28 13:50:00|8137.5|8137.5|8138.84|8138.84|8140.06|8140.06|8135.05|8135.05|0
1635429300000|2021-10-28 13:55:00|8139.46|8139.46|8139.22|8139.22|8141.91|8141.91|8138.95|8138.95|0
1635429600000|2021-10-28 14:00:00|8137.79|8137.79|8146.5|8146.5|8157.02|8157.02|8137.79|8137.79|0
1635429900000|2021-10-28 14:05:00|8145.08|8145.08|8135.62|8135.62|8146.91|8146.91|8133.53|8133.53|0
1635430200000|2021-10-28 14:10:00|8137.05|8137.05|8140.55|8140.55|8141.37|8141.37|8136.58|8136.58|0
1635430500000|2021-10-28 14:15:00|8143.4|8143.4|8147.3|8147.3|8147.92|8147.92|8143.4|8143.4|0
1635430800000|2021-10-28 14:20:00|8146.9|8146.9|8141.5|8141.5|8150.56|8150.56|8141.37|8141.37|0
1635431100000|2021-10-28 14:25:00|8142.92|8142.92|8153.74|8153.74|8155.3|8155.3|8142.92|8142.92|0
1635431400000|2021-10-28 14:30:00|8153.34|8153.34|8151.42|8151.42|8155.51|8155.51|8151.42|8151.42|0
1635431700000|2021-10-28 14:35:00|8152.85|8152.85|8148.37|8148.37|8152.85|8152.85|8148.37|8148.37|0
1635432000000|2021-10-28 14:40:00|8148.99|8148.99|8149.26|8149.26|8150.63|8150.63|8148.99|8148.99|0
1635432300000|2021-10-28 14:45:00|8149.67|8149.67|8153.74|8153.74|8154.76|8154.76|8148.79|8148.79|0
1635432600000|2021-10-28 14:50:00|8153.61|8153.61|8152.19|8152.19|8155.45|8155.45|8151.17|8151.17|0
1635432900000|2021-10-28 14:55:00|8151.78|8151.78|8151.98|8151.98|8152.32|8152.32|8149.33|8149.33|0
1635433200000|2021-10-28 15:00:00|8152.39|8152.39|8152.27|8152.27|8155.05|8155.05|8152.19|8152.19|0
1635433500000|2021-10-28 15:05:00|8152.14|8152.14|8149.87|8149.87|8154.25|8154.25|8149.87|8149.87|0
1635433800000|2021-10-28 15:10:00|8149.61|8149.61|8153.03|8153.03|8153.43|8153.43|8149.5|8149.5|0
1635434100000|2021-10-28 15:15:00|8153.43|8153.43|8153.38|8153.38|8153.43|8153.43|8146.33|8146.33|0
1635434400000|2021-10-28 15:20:00|8152.97|8152.97|8153.31|8153.31|8158.66|8158.66|8152.97|8152.97|0
1635434700000|2021-10-28 15:25:00|8154.74|8154.74|8150.53|8150.53|8156.16|8156.16|8149.06|8149.06|0
1635491700000|2021-10-29 07:15:00|8113.52|8113.52|8120.96|8120.96|8122.79|8122.79|8107.56|8107.56|0
1635492000000|2021-10-29 07:20:00|8121.09|8121.09|8111.95|8111.95|8121.22|8121.22|8107.81|8107.81|0
1635492300000|2021-10-29 07:25:00|8114.8|8114.8|8126.07|8126.07|8130.27|8130.27|8114.8|8114.8|0
1635492600000|2021-10-29 07:30:00|8125.87|8125.87|8129.2|8129.2|8136.06|8136.06|8125.85|8125.85|0
1635492900000|2021-10-29 07:35:00|8127.78|8127.78|8108.2|8108.2|8128.18|8128.18|8104.94|8104.94|0
1635493200000|2021-10-29 07:40:00|8106.97|8106.97|8116.87|8116.87|8119.86|8119.86|8106.97|8106.97|0
1635493500000|2021-10-29 07:45:00|8116.47|8116.47|8108.4|8108.4|8117.89|8117.89|8107.17|8107.17|0
1635493800000|2021-10-29 07:50:00|8107.78|8107.78|8110.7|8110.7|8112.12|8112.12|8103.08|8103.08|0
1635494100000|2021-10-29 07:55:00|8112.12|8112.12|8111.03|8111.03|8116|8116|8111.03|8111.03|0
1635494400000|2021-10-29 08:00:00|8111.78|8111.78|8113.21|8113.21|8116.06|8116.06|8111.78|8111.78|0
1635494700000|2021-10-29 08:05:00|8113.61|8113.61|8117.99|8117.99|8118.37|8118.37|8112.25|8112.25|0
1635495000000|2021-10-29 08:10:00|8120.65|8120.65|8133.54|8133.54|8134.96|8134.96|8120.52|8120.52|0
1635495300000|2021-10-29 08:15:00|8132.11|8132.11|8132.01|8132.01|8132.67|8132.67|8128.38|8128.38|0
1635495600000|2021-10-29 08:20:00|8132.42|8132.42|8140.07|8140.07|8143.13|8143.13|8132.42|8132.42|0
1635495900000|2021-10-29 08:25:00|8141.69|8141.69|8125.39|8125.39|8141.69|8141.69|8123.97|8123.97|0
1635496200000|2021-10-29 08:30:00|8126.01|8126.01|8129.68|8129.68|8133.07|8133.07|8124.45|8124.45|0
1635496500000|2021-10-29 08:35:00|8129.55|8129.55|8132.95|8132.95|8133.56|8133.56|8125.41|8125.41|0
1635496800000|2021-10-29 08:40:00|8131.52|8131.52|8139.94|8139.94|8139.94|8139.94|8126.22|8126.22|0
1635497100000|2021-10-29 08:45:00|8137.08|8137.08|8135.04|8135.04|8137.08|8137.08|8133.62|8133.62|0
1635497400000|2021-10-29 08:50:00|8133.62|8133.62|8142.38|8142.38|8142.58|8142.58|8133.62|8133.62|0
1635497700000|2021-10-29 08:55:00|8142.25|8142.25|8145.72|8145.72|8146.95|8146.95|8140.89|8140.89|0
1635498000000|2021-10-29 09:00:00|8144.29|8144.29|8150.53|8150.53|8151.08|8151.08|8144.29|8144.29|0
1635498300000|2021-10-29 09:05:00|8149.1|8149.1|8147.56|8147.56|8149.65|8149.65|8146.8|8146.8|0
1635498600000|2021-10-29 09:10:00|8147.97|8147.97|8153.57|8153.57|8157.24|8157.24|8147.97|8147.97|0
1635498900000|2021-10-29 09:15:00|8152.14|8152.14|8143.38|8143.38|8152.14|8152.14|8142.54|8142.54|0
1635499200000|2021-10-29 09:20:00|8143.51|8143.51|8149.08|8149.08|8149.62|8149.62|8139.99|8139.99|0
1635499500000|2021-10-29 09:25:00|8148.67|8148.67|8144.39|8144.39|8148.67|8148.67|8141.46|8141.46|0
1635499800000|2021-10-29 09:30:00|8144.52|8144.52|8149.8|8149.8|8151.22|8151.22|8143.71|8143.71|0
1635500100000|2021-10-29 09:35:00|8151.03|8151.03|8146.89|8146.89|8153.68|8153.68|8146.35|8146.35|0
1635500400000|2021-10-29 09:40:00|8146.48|8146.48|8135.08|8135.08|8146.89|8146.89|8133.52|8133.52|0
1635500700000|2021-10-29 09:45:00|8134.67|8134.67|8131.14|8131.14|8134.67|8134.67|8127.01|8127.01|0
1635501000000|2021-10-29 09:50:00|8131.76|8131.76|8135.68|8135.68|8138.96|8138.96|8131.76|8131.76|0
1635501300000|2021-10-29 09:55:00|8136.3|8136.3|8136.17|8136.17|8138.95|8138.95|8136.17|8136.17|0
1635501600000|2021-10-29 10:00:00|8137.59|8137.59|8138.75|8138.75|8142.62|8142.62|8137.59|8137.59|0
1635501900000|2021-10-29 10:05:00|8138.34|8138.34|8138.4|8138.4|8138.81|8138.81|8135.55|8135.55|0
1635502200000|2021-10-29 10:10:00|8139.83|8139.83|8133.3|8133.3|8141.72|8141.72|8131.88|8131.88|0
1635502500000|2021-10-29 10:15:00|8133.92|8133.92|8131.6|8131.6|8134.87|8134.87|8129.44|8129.44|0
1635502800000|2021-10-29 10:20:00|8131.73|8131.73|8130.31|8130.31|8134.8|8134.8|8126.64|8126.64|0
1635503100000|2021-10-29 10:25:00|8129.9|8129.9|8133.22|8133.22|8134.52|8134.52|8129.09|8129.09|0
1635503400000|2021-10-29 10:30:00|8133.54|8133.54|8136.4|8136.4|8138.44|8138.44|8131.91|8131.91|0
1635503700000|2021-10-29 10:35:00|8135.99|8135.99|8144.02|8144.02|8144.02|8144.02|8135.99|8135.99|0
1635504000000|2021-10-29 10:40:00|8144.15|8144.15|8148.29|8148.29|8149.11|8149.11|8143.87|8143.87|0
1635504300000|2021-10-29 10:45:00|8149.11|8149.11|8149.4|8149.4|8150.53|8150.53|8147.16|8147.16|0
1635504600000|2021-10-29 10:50:00|8149.81|8149.81|8152.05|8152.05|8152.05|8152.05|8149.81|8149.81|0
1635504900000|2021-10-29 10:55:00|8151.64|8151.64|8156.89|8156.89|8156.89|8156.89|8151.64|8151.64|0
1635505200000|2021-10-29 11:00:00|8157.02|8157.02|8163.23|8163.23|8163.26|8163.26|8156.42|8156.42|0
1635505500000|2021-10-29 11:05:00|8163.36|8163.36|8172.08|8172.08|8172.54|8172.54|8163.23|8163.23|0
1635505800000|2021-10-29 11:10:00|8174.12|8174.12|8179.07|8179.07|8179.88|8179.88|8174.12|8174.12|0
1635506100000|2021-10-29 11:15:00|8177.64|8177.64|8173.44|8173.44|8179.28|8179.28|8173.44|8173.44|0
1635506400000|2021-10-29 11:20:00|8172.01|8172.01|8175.35|8175.35|8175.75|8175.75|8172.01|8172.01|0
1635506700000|2021-10-29 11:25:00|8172.49|8172.49|8172.63|8172.63|8174.05|8174.05|8172.01|8172.01|0
1635507000000|2021-10-29 11:30:00|8172.01|8172.01|8168.14|8168.14|8174.72|8174.72|8167.78|8167.78|0
1635507300000|2021-10-29 11:35:00|8167.52|8167.52|8156.13|8156.13|8167.52|8167.52|8154.7|8154.7|0
1635507600000|2021-10-29 11:40:00|8155.72|8155.72|8149.72|8149.72|8155.85|8155.85|8149.72|8149.72|0
1635507900000|2021-10-29 11:45:00|8148.3|8148.3|8142.85|8142.85|8148.44|8148.44|8141.78|8141.78|0
1635508200000|2021-10-29 11:50:00|8143.67|8143.67|8148.86|8148.86|8149.88|8149.88|8143.67|8143.67|0
1635508500000|2021-10-29 11:55:00|8148.24|8148.24|8139.76|8139.76|8148.24|8148.24|8139.76|8139.76|0
1635508800000|2021-10-29 12:00:00|8142.61|8142.61|8143.95|8143.95|8145.79|8145.79|8141.99|8141.99|0
1635509100000|2021-10-29 12:05:00|8144.01|8144.01|8153.07|8153.07|8153.48|8153.48|8142.99|8142.99|0
1635509400000|2021-10-29 12:10:00|8153.69|8153.69|8152.88|8152.88|8156.14|8156.14|8152.88|8152.88|0
1635509700000|2021-10-29 12:15:00|8153.28|8153.28|8148.54|8148.54|8153.69|8153.69|8148.54|8148.54|0
1635510000000|2021-10-29 12:20:00|8147.93|8147.93|8143.63|8143.63|8148.06|8148.06|8143.58|8143.58|0
1635510300000|2021-10-29 12:25:00|8144.25|8144.25|8144.32|8144.32|8144.65|8144.65|8143.09|8143.09|0
1635510600000|2021-10-29 12:30:00|8142.9|8142.9|8154.3|8154.3|8154.3|8154.3|8140.45|8140.45|0
1635510900000|2021-10-29 12:35:00|8153.89|8153.89|8156.39|8156.39|8161.5|8161.5|8151.85|8151.85|0
1635511200000|2021-10-29 12:40:00|8154.97|8154.97|8161.96|8161.96|8162.18|8162.18|8153.89|8153.89|0
1635511500000|2021-10-29 12:45:00|8159.11|8159.11|8156.67|8156.67|8160.54|8160.54|8156.67|8156.67|0
1635511800000|2021-10-29 12:50:00|8155.24|8155.24|8151.29|8151.29|8156.67|8156.67|8150.07|8150.07|0
1635512100000|2021-10-29 12:55:00|8151.16|8151.16|8156.74|8156.74|8158.17|8158.17|8149.61|8149.61|0
1635512400000|2021-10-29 13:00:00|8156.87|8156.87|8155.45|8155.45|8159.73|8159.73|8155.45|8155.45|0
1635512700000|2021-10-29 13:05:00|8156.87|8156.87|8156.3|8156.3|8160.13|8160.13|8155.67|8155.67|0
1635513000000|2021-10-29 13:10:00|8155.89|8155.89|8148.1|8148.1|8155.89|8155.89|8148.1|8148.1|0
1635513300000|2021-10-29 13:15:00|8147.93|8147.93|8148.48|8148.48|8148.48|8148.48|8146.24|8146.24|0
1635513600000|2021-10-29 13:20:00|8150.72|8150.72|8151.87|8151.87|8151.88|8151.88|8150.46|8150.46|0
1635513900000|2021-10-29 13:25:00|8152.27|8152.27|8148.86|8148.86|8157.04|8157.04|8148.75|8148.75|0
1635514200000|2021-10-29 13:30:00|8148.45|8148.45|8150.02|8150.02|8154.03|8154.03|8144.1|8144.1|0
1635514500000|2021-10-29 13:35:00|8150.84|8150.84|8151.15|8151.15|8156.53|8156.53|8150.43|8150.43|0
1635514800000|2021-10-29 13:40:00|8150.54|8150.54|8151.43|8151.43|8151.43|8151.43|8144.57|8144.57|0
1635515100000|2021-10-29 13:45:00|8153.26|8153.26|8157.92|8157.92|8157.92|8157.92|8150.64|8150.64|0
1635515400000|2021-10-29 13:50:00|8155.07|8155.07|8155.95|8155.95|8156.35|8156.35|8149.22|8149.22|0
1635515700000|2021-10-29 13:55:00|8157.37|8157.37|8150.7|8150.7|8158.39|8158.39|8150.7|8150.7|0
1635516000000|2021-10-29 14:00:00|8151.32|8151.32|8150.66|8150.66|8154.58|8154.58|8150.66|8150.66|0
1635516300000|2021-10-29 14:05:00|8152.7|8152.7|8158.65|8158.65|8158.65|8158.65|8150.87|8150.87|0
1635516600000|2021-10-29 14:10:00|8158.04|8158.04|8150.22|8150.22|8158.04|8158.04|8146.94|8146.94|0
1635516900000|2021-10-29 14:15:00|8153.07|8153.07|8144.19|8144.19|8153.48|8153.48|8138.03|8138.03|0
1635517200000|2021-10-29 14:20:00|8144.59|8144.59|8148.53|8148.53|8149.89|8149.89|8144.59|8144.59|0
1635517500000|2021-10-29 14:25:00|8147.91|8147.91|8148.11|8148.11|8149.54|8149.54|8143.83|8143.83|0
1635517800000|2021-10-29 14:30:00|8148.52|8148.52|8148.05|8148.05|8150.09|8150.09|8146.92|8146.92|0
1635518100000|2021-10-29 14:35:00|8147.64|8147.64|8148.1|8148.1|8151.98|8151.98|8147.64|8147.64|0
1635518400000|2021-10-29 14:40:00|8148.51|8148.51|8148.94|8148.94|8149.93|8149.93|8145.73|8145.73|0
1635518700000|2021-10-29 14:45:00|8150.17|8150.17|8157.63|8157.63|8159.47|8159.47|8150.17|8150.17|0
1635519000000|2021-10-29 14:50:00|8159.05|8159.05|8156.74|8156.74|8163.14|8163.14|8156.74|8156.74|0
1635519300000|2021-10-29 14:55:00|8155.32|8155.32|8153.48|8153.48|8164.44|8164.44|8153.48|8153.48|0
1635519600000|2021-10-29 15:00:00|8153.08|8153.08|8153.27|8153.27|8157.15|8157.15|8151.65|8151.65|0
1635519900000|2021-10-29 15:05:00|8153.68|8153.68|8160.45|8160.45|8160.76|8160.76|8150.63|8150.63|0
1635520200000|2021-10-29 15:10:00|8160.86|8160.86|8164.51|8164.51|8166.56|8166.56|8160.86|8160.86|0
1635520500000|2021-10-29 15:15:00|8163.09|8163.09|8161.19|8161.19|8165.38|8165.38|8160.38|8160.38|0
1635520800000|2021-10-29 15:20:00|8164.04|8164.04|8168.58|8168.58|8173.34|8173.34|8163.15|8163.15|0
1635521100000|2021-10-29 15:25:00|8168.04|8168.04|8176.95|8176.95|8178.17|8178.17|8161.97|8161.97|0
1635754500000|2021-11-01 08:15:00|8216.3|8216.3|8215.89|8215.89|8217.93|8217.93|8212.84|8212.84|0
1635754800000|2021-11-01 08:20:00|8216.3|8216.3|8235.41|8235.41|8237.58|8237.58|8216.3|8216.3|0
1635755100000|2021-11-01 08:25:00|8236.83|8236.83|8243.22|8243.22|8245.25|8245.25|8232.21|8232.21|0
1635755400000|2021-11-01 08:30:00|8244.45|8244.45|8248.35|8248.35|8249.57|8249.57|8242.83|8242.83|0
1635755700000|2021-11-01 08:35:00|8248.96|8248.96|8243.82|8243.82|8250.78|8250.78|8240.56|8240.56|0
1635756000000|2021-11-01 08:40:00|8246.27|8246.27|8251.23|8251.23|8254.1|8254.1|8245.65|8245.65|0
1635756300000|2021-11-01 08:45:00|8251.64|8251.64|8237.23|8237.23|8254.08|8254.08|8237.23|8237.23|0
1635756600000|2021-11-01 08:50:00|8237.64|8237.64|8241.24|8241.24|8244.55|8244.55|8237.64|8237.64|0
1635756900000|2021-11-01 08:55:00|8241.65|8241.65|8238|8238|8242.49|8242.49|8236.45|8236.45|0
1635757200000|2021-11-01 09:00:00|8235.13|8235.13|8233.17|8233.17|8239.57|8239.57|8232.15|8232.15|0
1635757500000|2021-11-01 09:05:00|8233.78|8233.78|8231.85|8231.85|8236.7|8236.7|8228.78|8228.78|0
1635757800000|2021-11-01 09:10:00|8232.25|8232.25|8226.32|8226.32|8232.91|8232.91|8224.2|8224.2|0
1635758100000|2021-11-01 09:15:00|8226.19|8226.19|8235.46|8235.46|8238.46|8238.46|8226.06|8226.06|0
1635758400000|2021-11-01 09:20:00|8234.23|8234.23|8239.22|8239.22|8241.57|8241.57|8233.01|8233.01|0
1635758700000|2021-11-01 09:25:00|8237.79|8237.79|8235.34|8235.34|8237.79|8237.79|8235.34|8235.34|0
1635759000000|2021-11-01 09:30:00|8234.94|8234.94|8237.34|8237.34|8237.73|8237.73|8234.12|8234.12|0
1635759300000|2021-11-01 09:35:00|8234.08|8234.08|8234.11|8234.11|8237.62|8237.62|8232|8232|0
1635759600000|2021-11-01 09:40:00|8233.98|8233.98|8232.69|8232.69|8234.11|8234.11|8230.72|8230.72|0
1635759900000|2021-11-01 09:45:00|8233.1|8233.1|8232.87|8232.87|8233.23|8233.23|8230.03|8230.03|0
1635760200000|2021-11-01 09:50:00|8233.28|8233.28|8237.52|8237.52|8238.11|8238.11|8233.28|8233.28|0
1635760500000|2021-11-01 09:55:00|8236.91|8236.91|8229.86|8229.86|8236.91|8236.91|8229.86|8229.86|0
1635760800000|2021-11-01 10:00:00|8229.46|8229.46|8230.07|8230.07|8230.07|8230.07|8228.03|8228.03|0
1635761100000|2021-11-01 10:05:00|8229.46|8229.46|8226.92|8226.92|8229.46|8229.46|8223.95|8223.95|0
1635761400000|2021-11-01 10:10:00|8227.32|8227.32|8217.11|8217.11|8227.32|8227.32|8216.7|8216.7|0
1635761700000|2021-11-01 10:15:00|8216.98|8216.98|8219.49|8219.49|8219.83|8219.83|8216.98|8216.98|0
1635762000000|2021-11-01 10:20:00|8219.36|8219.36|8218.46|8218.46|8224.45|8224.45|8218.46|8218.46|0
1635762300000|2021-11-01 10:25:00|8218.05|8218.05|8209.36|8209.36|8218.46|8218.46|8209.36|8209.36|0
1635762600000|2021-11-01 10:30:00|8209.77|8209.77|8211.11|8211.11|8213.24|8213.24|8209.68|8209.68|0
1635762900000|2021-11-01 10:35:00|8210.98|8210.98|8203.3|8203.3|8210.98|8210.98|8203.03|8203.03|0
1635763200000|2021-11-01 10:40:00|8202.68|8202.68|8200.1|8200.1|8203.98|8203.98|8197.66|8197.66|0
1635763500000|2021-11-01 10:45:00|8199.7|8199.7|8198.48|8198.48|8201.13|8201.13|8197.86|8197.86|0
1635763800000|2021-11-01 10:50:00|8195.63|8195.63|8194.4|8194.4|8195.63|8195.63|8191.34|8191.34|0
1635764100000|2021-11-01 10:55:00|8195.63|8195.63|8198.98|8198.98|8199.39|8199.39|8193.52|8193.52|0
1635764400000|2021-11-01 11:00:00|8199.09|8199.09|8207.81|8207.81|8207.81|8207.81|8199.09|8199.09|0
1635764700000|2021-11-01 11:05:00|8208.21|8208.21|8208.5|8208.5|8210.33|8210.33|8206.67|8206.67|0
1635765000000|2021-11-01 11:10:00|8208.09|8208.09|8204.63|8204.63|8208.09|8208.09|8204.63|8204.63|0
1635765300000|2021-11-01 11:15:00|8204.22|8204.22|8205.17|8205.17|8205.98|8205.98|8201.49|8201.49|0
1635765600000|2021-11-01 11:20:00|8203.75|8203.75|8203.81|8203.81|8203.81|8203.81|8197.99|8197.99|0
1635765900000|2021-11-01 11:25:00|8204.22|8204.22|8205.24|8205.24|8207.07|8207.07|8204.22|8204.22|0
1635766200000|2021-11-01 11:30:00|8206.66|8206.66|8211.07|8211.07|8211.07|8211.07|8203.81|8203.81|0
1635766500000|2021-11-01 11:35:00|8211.34|8211.34|8212.97|8212.97|8212.97|8212.97|8211.14|8211.14|0
1635766800000|2021-11-01 11:40:00|8213.59|8213.59|8212.35|8212.35|8214.2|8214.2|8209.5|8209.5|0
1635767100000|2021-11-01 11:45:00|8212.76|8212.76|8218.27|8218.27|8221.53|8221.53|8212.76|8212.76|0
1635767400000|2021-11-01 11:50:00|8217.86|8217.86|8215.92|8215.92|8218.02|8218.02|8213.4|8213.4|0
1635767700000|2021-11-01 11:55:00|8214.5|8214.5|8212.99|8212.99|8214.9|8214.9|8212.99|8212.99|0
1635768000000|2021-11-01 12:00:00|8212.58|8212.58|8213.01|8213.01|8214.43|8214.43|8212.23|8212.23|0
1635768300000|2021-11-01 12:05:00|8211.58|8211.58|8206.89|8206.89|8211.58|8211.58|8204.04|8204.04|0
1635768600000|2021-11-01 12:10:00|8207.3|8207.3|8209.72|8209.72|8209.83|8209.83|8205.55|8205.55|0
1635768900000|2021-11-01 12:15:00|8210.34|8210.34|8209.31|8209.31|8213.59|8213.59|8206.87|8206.87|0
1635769200000|2021-11-01 12:20:00|8207.89|8207.89|8206.38|8206.38|8207.89|8207.89|8206.17|8206.17|0
1635769500000|2021-11-01 12:25:00|8206.79|8206.79|8204.91|8204.91|8206.95|8206.95|8204.5|8204.5|0
1635769800000|2021-11-01 12:30:00|8206.33|8206.33|8205.67|8205.67|8206.33|8206.33|8204.91|8204.91|0
1635770100000|2021-11-01 12:35:00|8206.69|8206.69|8211.91|8211.91|8211.91|8211.91|8206.69|8206.69|0
1635770400000|2021-11-01 12:40:00|8211.51|8211.51|8214.42|8214.42|8214.42|8214.42|8211.11|8211.11|0
1635770700000|2021-11-01 12:45:00|8215.04|8215.04|8214.83|8214.83|8217.35|8217.35|8212.32|8212.32|0
1635771000000|2021-11-01 12:50:00|8214.21|8214.21|8215.31|8215.31|8215.31|8215.31|8213.27|8213.27|0
1635771300000|2021-11-01 12:55:00|8215.57|8215.57|8216.03|8216.03|8216.03|8216.03|8215.57|8215.57|0
1635771600000|2021-11-01 13:00:00|8215.42|8215.42|8215.79|8215.79|8218.24|8218.24|8212.87|8212.87|0
1635771900000|2021-11-01 13:05:00|8214.36|8214.36|8217.86|8217.86|8217.91|8217.91|8213.96|8213.96|0
1635772200000|2021-11-01 13:10:00|8217.99|8217.99|8216.63|8216.63|8220.7|8220.7|8216.63|8216.63|0
1635772500000|2021-11-01 13:15:00|8216.37|8216.37|8216.35|8216.35|8219.75|8219.75|8213.71|8213.71|0
1635772800000|2021-11-01 13:20:00|8216.97|8216.97|8221.99|8221.99|8221.99|8221.99|8216.97|8216.97|0
1635773100000|2021-11-01 13:25:00|8222.4|8222.4|8218.22|8218.22|8222.81|8222.81|8218.22|8218.22|0
1635773400000|2021-11-01 13:30:00|8216.79|8216.79|8233.69|8233.69|8233.69|8233.69|8212.92|8212.92|0
1635773700000|2021-11-01 13:35:00|8233.64|8233.64|8232.53|8232.53|8238.04|8238.04|8226.9|8226.9|0
1635774000000|2021-11-01 13:40:00|8232.48|8232.48|8236.81|8236.81|8239.07|8239.07|8232.48|8232.48|0
1635774300000|2021-11-01 13:45:00|8235.99|8235.99|8221.66|8221.66|8235.99|8235.99|8220.24|8220.24|0
1635774600000|2021-11-01 13:50:00|8221.25|8221.25|8224.25|8224.25|8227.77|8227.77|8220.5|8220.5|0
1635774900000|2021-11-01 13:55:00|8225.48|8225.48|8230.21|8230.21|8231.64|8231.64|8224.25|8224.25|0
1635775200000|2021-11-01 14:00:00|8229.6|8229.6|8222.46|8222.46|8229.6|8229.6|8221.65|8221.65|0
1635775500000|2021-11-01 14:05:00|8222.87|8222.87|8229.13|8229.13|8229.41|8229.41|8222.87|8222.87|0
1635775800000|2021-11-01 14:10:00|8229.26|8229.26|8234.38|8234.38|8236.2|8236.2|8229.26|8229.26|0
1635776100000|2021-11-01 14:15:00|8234.51|8234.51|8237.48|8237.48|8237.88|8237.88|8234.51|8234.51|0
1635776400000|2021-11-01 14:20:00|8236.86|8236.86|8236.69|8236.69|8240.43|8240.43|8232.04|8232.04|0
1635776700000|2021-11-01 14:25:00|8237.91|8237.91|8239.57|8239.57|8241.31|8241.31|8237.91|8237.91|0
1635777000000|2021-11-01 14:30:00|8241|8241|8234.36|8234.36|8241.13|8241.13|8228.64|8228.64|0
1635777300000|2021-11-01 14:35:00|8234.52|8234.52|8244.9|8244.9|8246.33|8246.33|8233.37|8233.37|0
1635777600000|2021-11-01 14:40:00|8244.28|8244.28|8240.87|8240.87|8246.94|8246.94|8237.13|8237.13|0
1635777900000|2021-11-01 14:45:00|8241|8241|8238.82|8238.82|8243.51|8243.51|8236.18|8236.18|0
1635778200000|2021-11-01 14:50:00|8236.98|8236.98|8230.05|8230.05|8240.65|8240.65|8230.05|8230.05|0
1635778500000|2021-11-01 14:55:00|8229.43|8229.43|8231.53|8231.53|8232.95|8232.95|8228.63|8228.63|0
1635778800000|2021-11-01 15:00:00|8231.4|8231.4|8244.54|8244.54|8245.97|8245.97|8231.34|8231.34|0
1635779100000|2021-11-01 15:05:00|8244.67|8244.67|8238.73|8238.73|8244.67|8244.67|8237.71|8237.71|0
1635779400000|2021-11-01 15:10:00|8239.34|8239.34|8238.46|8238.46|8247.18|8247.18|8237.16|8237.16|0
1635779700000|2021-11-01 15:15:00|8238.2|8238.2|8241.72|8241.72|8243.49|8243.49|8237.58|8237.58|0
1635780000000|2021-11-01 15:20:00|8243.14|8243.14|8237.55|8237.55|8243.4|8243.4|8237.55|8237.55|0
1635780300000|2021-11-01 15:25:00|8236.12|8236.12|8230.11|8230.11|8236.12|8236.12|8229.43|8229.43|0
1635780600000|2021-11-01 15:30:00|8230.24|8230.24|8239.68|8239.68|8239.68|8239.68|8230.24|8230.24|0
1635780900000|2021-11-01 15:35:00|8240.29|8240.29|8237.25|8237.25|8240.29|8240.29|8237.25|8237.25|0
1635781200000|2021-11-01 15:40:00|8237.12|8237.12|8240.55|8240.55|8240.75|8240.75|8234.56|8234.56|0
1635781500000|2021-11-01 15:45:00|8239.13|8239.13|8240.07|8240.07|8240.07|8240.07|8235.66|8235.66|0
1635781800000|2021-11-01 15:50:00|8238.64|8238.64|8236.89|8236.89|8238.67|8238.67|8235.2|8235.2|0
1635782100000|2021-11-01 15:55:00|8238.31|8238.31|8238.81|8238.81|8239.61|8239.61|8236.14|8236.14|0
1635782400000|2021-11-01 16:00:00|8238.19|8238.19|8242.75|8242.75|8242.75|8242.75|8236.23|8236.23|0
1635782700000|2021-11-01 16:05:00|8242.34|8242.34|8248.31|8248.31|8248.31|8248.31|8242.21|8242.21|0
1635783000000|2021-11-01 16:10:00|8248.71|8248.71|8251.21|8251.21|8252.5|8252.5|8248.71|8248.71|0
1635783300000|2021-11-01 16:15:00|8251.16|8251.16|8245.21|8245.21|8251.72|8251.72|8245.21|8245.21|0
1635783600000|2021-11-01 16:20:00|8244.6|8244.6|8245.07|8245.07|8247.93|8247.93|8243.24|8243.24|0
1635783900000|2021-11-01 16:25:00|8244.94|8244.94|8242.45|8242.45|8247.17|8247.17|8241.02|8241.02|0
1635840900000|2021-11-02 08:15:00|8218.79|8218.79|8223.87|8223.87|8226.21|8226.21|8216.81|8216.81|0
1635841200000|2021-11-02 08:20:00|8225.3|8225.3|8220.9|8220.9|8228.37|8228.37|8219.48|8219.48|0
1635841500000|2021-11-02 08:25:00|8220.49|8220.49|8224.39|8224.39|8229.71|8229.71|8220.49|8220.49|0
1635841800000|2021-11-02 08:30:00|8223.57|8223.57|8223.21|8223.21|8224.5|8224.5|8217.66|8217.66|0
1635842100000|2021-11-02 08:35:00|8222.59|8222.59|8220.7|8220.7|8222.73|8222.73|8219.88|8219.88|0
1635842400000|2021-11-02 08:40:00|8220.3|8220.3|8225.02|8225.02|8225.02|8225.02|8217.44|8217.44|0
1635842700000|2021-11-02 08:45:00|8226.45|8226.45|8215.72|8215.72|8228.69|8228.69|8207.62|8207.62|0
1635843000000|2021-11-02 08:50:00|8215.31|8215.31|8208.58|8208.58|8216.74|8216.74|8208.58|8208.58|0
1635843300000|2021-11-02 08:55:00|8210.01|8210.01|8190.72|8190.72|8210.01|8210.01|8190.72|8190.72|0
1635843600000|2021-11-02 09:00:00|8192.15|8192.15|8186.32|8186.32|8194.73|8194.73|8182.11|8182.11|0
1635843900000|2021-11-02 09:05:00|8186.72|8186.72|8191.58|8191.58|8195.67|8195.67|8184.93|8184.93|0
1635844200000|2021-11-02 09:10:00|8190.97|8190.97|8200.53|8200.53|8200.53|8200.53|8190.84|8190.84|0
1635844500000|2021-11-02 09:15:00|8199.71|8199.71|8200|8200|8203.86|8203.86|8197.75|8197.75|0
1635844800000|2021-11-02 09:20:00|8199.59|8199.59|8198.48|8198.48|8203.18|8203.18|8198.48|8198.48|0
1635845100000|2021-11-02 09:25:00|8198.07|8198.07|8202.25|8202.25|8202.25|8202.25|8195.31|8195.31|0
1635845400000|2021-11-02 09:30:00|8201.85|8201.85|8196.82|8196.82|8201.85|8201.85|8196.82|8196.82|0
1635845700000|2021-11-02 09:35:00|8197.23|8197.23|8197.28|8197.28|8199.92|8199.92|8195.23|8195.23|0
1635846000000|2021-11-02 09:40:00|8196.87|8196.87|8190.63|8190.63|8200.47|8200.47|8190.63|8190.63|0
1635846300000|2021-11-02 09:45:00|8190.22|8190.22|8193.03|8193.03|8197.79|8197.79|8189.65|8189.65|0
1635846600000|2021-11-02 09:50:00|8192.21|8192.21|8190.76|8190.76|8194.48|8194.48|8190.39|8190.39|0
1635846900000|2021-11-02 09:55:00|8189.33|8189.33|8196.56|8196.56|8196.56|8196.56|8187.56|8187.56|0
1635847200000|2021-11-02 10:00:00|8196.43|8196.43|8201.19|8201.19|8201.19|8201.19|8196.43|8196.43|0
1635847500000|2021-11-02 10:05:00|8200.37|8200.37|8195.1|8195.1|8200.37|8200.37|8195.1|8195.1|0
1635847800000|2021-11-02 10:10:00|8194.69|8194.69|8190.98|8190.98|8195.1|8195.1|8189.4|8189.4|0
1635848100000|2021-11-02 10:15:00|8192.4|8192.4|8190.42|8190.42|8192.4|8192.4|8187.9|8187.9|0
1635848400000|2021-11-02 10:20:00|8189.8|8189.8|8194.28|8194.28|8194.28|8194.28|8189.8|8189.8|0
1635848700000|2021-11-02 10:25:00|8194.41|8194.41|8198.64|8198.64|8201.14|8201.14|8194.41|8194.41|0
1635849000000|2021-11-02 10:30:00|8200.07|8200.07|8199.62|8199.62|8202.87|8202.87|8199.17|8199.17|0
1635849300000|2021-11-02 10:35:00|8199|8199|8199.58|8199.58|8199.99|8199.99|8199|8199|0
1635849600000|2021-11-02 10:40:00|8199.69|8199.69|8204.18|8204.18|8207.85|8207.85|8199.69|8199.69|0
1635849900000|2021-11-02 10:45:00|8203.77|8203.77|8204.25|8204.25|8207.92|8207.92|8202.41|8202.41|0
1635850200000|2021-11-02 10:50:00|8204.65|8204.65|8207.36|8207.36|8208.79|8208.79|8204.65|8204.65|0
1635850500000|2021-11-02 10:55:00|8207.62|8207.62|8212.97|8212.97|8212.97|8212.97|8206.6|8206.6|0
1635850800000|2021-11-02 11:00:00|8213.36|8213.36|8208.63|8208.63|8214.67|8214.67|8207.21|8207.21|0
1635851100000|2021-11-02 11:05:00|8208.5|8208.5|8206.88|8206.88|8208.5|8208.5|8204.51|8204.51|0
1635851400000|2021-11-02 11:10:00|8205.45|8205.45|8205.93|8205.93|8206.68|8206.68|8204.99|8204.99|0
1635851700000|2021-11-02 11:15:00|8207.36|8207.36|8207.08|8207.08|8209.33|8209.33|8206.27|8206.27|0
1635852000000|2021-11-02 11:20:00|8207.49|8207.49|8206.49|8206.49|8207.49|8207.49|8206.1|8206.1|0
1635852300000|2021-11-02 11:25:00|8207.92|8207.92|8203.64|8203.64|8207.92|8207.92|8203.64|8203.64|0
1635852600000|2021-11-02 11:30:00|8204.05|8204.05|8208.11|8208.11|8209.95|8209.95|8203.7|8203.7|0
1635852900000|2021-11-02 11:35:00|8208.24|8208.24|8203.03|8203.03|8209.33|8209.33|8203.03|8203.03|0
1635853200000|2021-11-02 11:40:00|8204.46|8204.46|8203.24|8203.24|8206.29|8206.29|8202.09|8202.09|0
1635853500000|2021-11-02 11:45:00|8202.63|8202.63|8196.32|8196.32|8202.9|8202.9|8193.19|8193.19|0
1635853800000|2021-11-02 11:50:00|8195.7|8195.7|8196.07|8196.07|8196.07|8196.07|8195.3|8195.3|0
1635854100000|2021-11-02 11:55:00|8196.69|8196.69|8192.61|8192.61|8196.69|8196.69|8191.95|8191.95|0
1635854400000|2021-11-02 12:00:00|8192|8192|8193.98|8193.98|8194.51|8194.51|8192|8192|0
1635854700000|2021-11-02 12:05:00|8193.57|8193.57|8193.52|8193.52|8198.01|8198.01|8191.29|8191.29|0
1635855000000|2021-11-02 12:10:00|8193.65|8193.65|8195.29|8195.29|8195.29|8195.29|8192.5|8192.5|0
1635855300000|2021-11-02 12:15:00|8195.7|8195.7|8179.27|8179.27|8196.1|8196.1|8177.43|8177.43|0
1635855600000|2021-11-02 12:20:00|8180.7|8180.7|8184.93|8184.93|8185.8|8185.8|8180.7|8180.7|0
1635855900000|2021-11-02 12:25:00|8187.78|8187.78|8187.78|8187.78|8188.19|8188.19|8185.28|8185.28|0
1635856200000|2021-11-02 12:30:00|8187.37|8187.37|8190.57|8190.57|8190.57|8190.57|8187.37|8187.37|0
1635856500000|2021-11-02 12:35:00|8190.97|8190.97|8195.58|8195.58|8195.58|8195.58|8190.97|8190.97|0
1635856800000|2021-11-02 12:40:00|8191.3|8191.3|8188.89|8188.89|8191.87|8191.87|8188.89|8188.89|0
1635857100000|2021-11-02 12:45:00|8187.86|8187.86|8185.84|8185.84|8189.17|8189.17|8185.36|8185.36|0
1635857400000|2021-11-02 12:50:00|8186.1|8186.1|8186.3|8186.3|8189.57|8189.57|8185.55|8185.55|0
1635857700000|2021-11-02 12:55:00|8189.15|8189.15|8185.76|8185.76|8189.15|8189.15|8184.8|8184.8|0
1635858000000|2021-11-02 13:00:00|8185.63|8185.63|8186.63|8186.63|8186.63|8186.63|8184.05|8184.05|0
1635858300000|2021-11-02 13:05:00|8187.03|8187.03|8186.49|8186.49|8187.16|8187.16|8186.49|8186.49|0
1635858600000|2021-11-02 13:10:00|8186.55|8186.55|8187.61|8187.61|8188.22|8188.22|8186.55|8186.55|0
1635858900000|2021-11-02 13:15:00|8187.48|8187.48|8187.42|8187.42|8187.48|8187.48|8186.61|8186.61|0
1635859200000|2021-11-02 13:20:00|8187.48|8187.48|8183.64|8183.64|8191.11|8191.11|8183.64|8183.64|0
1635859500000|2021-11-02 13:25:00|8182.41|8182.41|8182.56|8182.56|8183.64|8183.64|8182.16|8182.16|0
1635859800000|2021-11-02 13:30:00|8182.97|8182.97|8185.33|8185.33|8187.25|8187.25|8175.98|8175.98|0
1635860100000|2021-11-02 13:35:00|8185.46|8185.46|8180.76|8180.76|8187.55|8187.55|8180.63|8180.63|0
1635860400000|2021-11-02 13:40:00|8180.35|8180.35|8179.37|8179.37|8180.6|8180.6|8177.27|8177.27|0
1635860700000|2021-11-02 13:45:00|8179.5|8179.5|8187.74|8187.74|8187.89|8187.89|8179.5|8179.5|0
1635861000000|2021-11-02 13:50:00|8187.34|8187.34|8199.08|8199.08|8200.63|8200.63|8187.34|8187.34|0
1635861300000|2021-11-02 13:55:00|8197.65|8197.65|8192.24|8192.24|8197.65|8197.65|8185.3|8185.3|0
1635861600000|2021-11-02 14:00:00|8192.85|8192.85|8192.67|8192.67|8196.27|8196.27|8191.78|8191.78|0
1635861900000|2021-11-02 14:05:00|8192.54|8192.54|8195.01|8195.01|8197.58|8197.58|8189.22|8189.22|0
1635862200000|2021-11-02 14:10:00|8195.62|8195.62|8188.55|8188.55|8195.62|8195.62|8184.68|8184.68|0
1635862500000|2021-11-02 14:15:00|8189.17|8189.17|8190.65|8190.65|8192.69|8192.69|8188.76|8188.76|0
1635862800000|2021-11-02 14:20:00|8190.03|8190.03|8193.39|8193.39|8193.39|8193.39|8189.28|8189.28|0
1635863100000|2021-11-02 14:25:00|8192.98|8192.98|8188.36|8188.36|8194|8194|8188.36|8188.36|0
1635863400000|2021-11-02 14:30:00|8189.79|8189.79|8191.33|8191.33|8192.9|8192.9|8189.79|8189.79|0
1635863700000|2021-11-02 14:35:00|8190.92|8190.92|8195.9|8195.9|8196.31|8196.31|8190.92|8190.92|0
1635864000000|2021-11-02 14:40:00|8194.47|8194.47|8191.06|8191.06|8196.97|8196.97|8191.06|8191.06|0
1635864300000|2021-11-02 14:45:00|8190.8|8190.8|8192.62|8192.62|8193.99|8193.99|8190.39|8190.39|0
1635864600000|2021-11-02 14:50:00|8192.75|8192.75|8192.39|8192.39|8193.67|8193.67|8191.84|8191.84|0
1635864900000|2021-11-02 14:55:00|8191.78|8191.78|8209.24|8209.24|8209.24|8209.24|8191.78|8191.78|0
1635865200000|2021-11-02 15:00:00|8208.63|8208.63|8200.56|8200.56|8208.63|8208.63|8200.56|8200.56|0
1635865500000|2021-11-02 15:05:00|8199.14|8199.14|8202.12|8202.12|8206.54|8206.54|8199.06|8199.06|0
1635865800000|2021-11-02 15:10:00|8201.1|8201.1|8200.4|8200.4|8201.1|8201.1|8198.98|8198.98|0
1635866100000|2021-11-02 15:15:00|8200.35|8200.35|8201.75|8201.75|8203.82|8203.82|8200.05|8200.05|0
1635866400000|2021-11-02 15:20:00|8201.34|8201.34|8214.77|8214.77|8214.77|8214.77|8198.49|8198.49|0
1635866700000|2021-11-02 15:25:00|8214.9|8214.9|8222.57|8222.57|8222.57|8222.57|8214.09|8214.09|0
1635867000000|2021-11-02 15:30:00|8219.72|8219.72|8217.08|8217.08|8219.83|8219.83|8216.94|8216.94|0
1635867300000|2021-11-02 15:35:00|8215.65|8215.65|8213.07|8213.07|8215.65|8215.65|8210.49|8210.49|0
1635867600000|2021-11-02 15:40:00|8212.94|8212.94|8211.73|8211.73|8213.16|8213.16|8208.58|8208.58|0
1635867900000|2021-11-02 15:45:00|8211.84|8211.84|8197.29|8197.29|8213.27|8213.27|8197.29|8197.29|0
1635868200000|2021-11-02 15:50:00|8195.86|8195.86|8200.16|8200.16|8202.13|8202.13|8193.71|8193.71|0
1635868500000|2021-11-02 15:55:00|8200.29|8200.29|8197.83|8197.83|8200.29|8200.29|8195.87|8195.87|0
1635868800000|2021-11-02 16:00:00|8197.78|8197.78|8201.03|8201.03|8207.48|8207.48|8197.37|8197.37|0
1635869100000|2021-11-02 16:05:00|8200.41|8200.41|8198.08|8198.08|8202.36|8202.36|8198.08|8198.08|0
1635869400000|2021-11-02 16:10:00|8198.7|8198.7|8201.47|8201.47|8203.92|8203.92|8198.08|8198.08|0
1635869700000|2021-11-02 16:15:00|8201.63|8201.63|8204.33|8204.33|8206.08|8206.08|8201.56|8201.56|0
1635870000000|2021-11-02 16:20:00|8201.47|8201.47|8203.63|8203.63|8204.31|8204.31|8198.08|8198.08|0
1635870300000|2021-11-02 16:25:00|8203.02|8203.02|8197.99|8197.99|8203.02|8203.02|8194.56|8194.56|0
1635927300000|2021-11-03 08:15:00|8143.22|8143.22|8144.93|8144.93|8147.98|8147.98|8137.99|8137.99|0
1635927600000|2021-11-03 08:20:00|8146.36|8146.36|8154.88|8154.88|8154.88|8154.88|8142.08|8142.08|0
1635927900000|2021-11-03 08:25:00|8159.16|8159.16|8153.8|8153.8|8159.16|8159.16|8146.53|8146.53|0
1635928200000|2021-11-03 08:30:00|8153.93|8153.93|8143.11|8143.11|8155.49|8155.49|8143.11|8143.11|0
1635928500000|2021-11-03 08:35:00|8144.53|8144.53|8144.74|8144.74|8151.75|8151.75|8144.4|8144.4|0
1635928800000|2021-11-03 08:40:00|8144.34|8144.34|8141.42|8141.42|8147.79|8147.79|8139.57|8139.57|0
1635929100000|2021-11-03 08:45:00|8141.01|8141.01|8141.37|8141.37|8147.33|8147.33|8139.18|8139.18|0
1635929400000|2021-11-03 08:50:00|8140.96|8140.96|8124.56|8124.56|8143.96|8143.96|8121.7|8121.7|0
1635929700000|2021-11-03 08:55:00|8124.66|8124.66|8134.72|8134.72|8136.15|8136.15|8124.66|8124.66|0
1635930000000|2021-11-03 09:00:00|8133.91|8133.91|8131.88|8131.88|8135.28|8135.28|8131.88|8131.88|0
1635930300000|2021-11-03 09:05:00|8132.5|8132.5|8129.11|8129.11|8135.16|8135.16|8129.11|8129.11|0
1635930600000|2021-11-03 09:10:00|8130.54|8130.54|8121.89|8121.89|8133.39|8133.39|8120.46|8120.46|0
1635930900000|2021-11-03 09:15:00|8115.37|8115.37|8108.14|8108.14|8115.37|8115.37|8104.68|8104.68|0
1635931200000|2021-11-03 09:20:00|8106.72|8106.72|8105.83|8105.83|8109.23|8109.23|8104.47|8104.47|0
1635931500000|2021-11-03 09:25:00|8105.42|8105.42|8102.84|8102.84|8107.39|8107.39|8102.84|8102.84|0
1635931800000|2021-11-03 09:30:00|8105.69|8105.69|8115.14|8115.14|8115.14|8115.14|8104.27|8104.27|0
1635932100000|2021-11-03 09:35:00|8115.76|8115.76|8113.39|8113.39|8117.39|8117.39|8112.99|8112.99|0
1635932400000|2021-11-03 09:40:00|8113.8|8113.8|8125|8125|8125.41|8125.41|8113.8|8113.8|0
1635932700000|2021-11-03 09:45:00|8124.6|8124.6|8123.8|8123.8|8127.45|8127.45|8120.47|8120.47|0
1635933000000|2021-11-03 09:50:00|8126.65|8126.65|8136.44|8136.44|8136.44|8136.44|8126.65|8126.65|0
1635933300000|2021-11-03 09:55:00|8136.04|8136.04|8140.37|8140.37|8140.37|8140.37|8132.64|8132.64|0
1635933600000|2021-11-03 10:00:00|8139.75|8139.75|8140.96|8140.96|8140.96|8140.96|8139.32|8139.32|0
1635933900000|2021-11-03 10:05:00|8141.57|8141.57|8136.27|8136.27|8142.59|8142.59|8136.27|8136.27|0
1635934200000|2021-11-03 10:10:00|8139.12|8139.12|8147.02|8147.02|8147.02|8147.02|8139.12|8139.12|0
1635934500000|2021-11-03 10:15:00|8146.61|8146.61|8141.58|8141.58|8148.85|8148.85|8141.58|8141.58|0
1635934800000|2021-11-03 10:20:00|8140.35|8140.35|8144.37|8144.37|8144.37|8144.37|8140.3|8140.3|0
1635935100000|2021-11-03 10:25:00|8145.6|8145.6|8152.38|8152.38|8152.38|8152.38|8144.58|8144.58|0
1635935400000|2021-11-03 10:30:00|8152.64|8152.64|8156.7|8156.7|8157.92|8157.92|8152.64|8152.64|0
1635935700000|2021-11-03 10:35:00|8156.3|8156.3|8154.74|8154.74|8157.72|8157.72|8152.82|8152.82|0
1635936000000|2021-11-03 10:40:00|8155.13|8155.13|8174.76|8174.76|8174.76|8174.76|8155.08|8155.08|0
1635936300000|2021-11-03 10:45:00|8175.28|8175.28|8176.03|8176.03|8178.27|8178.27|8172.22|8172.22|0
1635936600000|2021-11-03 10:50:00|8176.44|8176.44|8182.64|8182.64|8182.64|8182.64|8175.07|8175.07|0
1635936900000|2021-11-03 10:55:00|8185.5|8185.5|8179.37|8179.37|8189.63|8189.63|8172.72|8172.72|0
1635937200000|2021-11-03 11:00:00|8180.8|8180.8|8180.19|8180.19|8180.8|8180.8|8179.25|8179.25|0
1635937500000|2021-11-03 11:05:00|8179.78|8179.78|8172.67|8172.67|8179.78|8179.78|8172.67|8172.67|0
1635937800000|2021-11-03 11:10:00|8173.07|8173.07|8169.88|8169.88|8176.13|8176.13|8169.88|8169.88|0
1635938100000|2021-11-03 11:15:00|8169.48|8169.48|8165.49|8165.49|8169.83|8169.83|8165.49|8165.49|0
1635938400000|2021-11-03 11:20:00|8165.09|8165.09|8163.08|8163.08|8165.09|8165.09|8160.81|8160.81|0
1635938700000|2021-11-03 11:25:00|8163.48|8163.48|8160.49|8160.49|8164.23|8164.23|8160.49|8160.49|0
1635939000000|2021-11-03 11:30:00|8160.9|8160.9|8164.14|8164.14|8165.59|8165.59|8160.9|8160.9|0
1635939300000|2021-11-03 11:35:00|8164.54|8164.54|8161.33|8161.33|8165.88|8165.88|8161.33|8161.33|0
1635939600000|2021-11-03 11:40:00|8161.94|8161.94|8159.38|8159.38|8162.48|8162.48|8157.75|8157.75|0
1635939900000|2021-11-03 11:45:00|8158.76|8158.76|8158.25|8158.25|8158.86|8158.86|8157.44|8157.44|0
1635940200000|2021-11-03 11:50:00|8155.39|8155.39|8156.15|8156.15|8156.69|8156.69|8155.26|8155.26|0
1635940500000|2021-11-03 11:55:00|8156.02|8156.02|8154.07|8154.07|8156.02|8156.02|8149.2|8149.2|0
1635940800000|2021-11-03 12:00:00|8154.13|8154.13|8154.59|8154.59|8154.59|8154.59|8153.03|8153.03|0
1635941100000|2021-11-03 12:05:00|8153.98|8153.98|8155.2|8155.2|8155.61|8155.61|8152.76|8152.76|0
1635941400000|2021-11-03 12:10:00|8153.78|8153.78|8156.34|8156.34|8156.96|8156.96|8153.78|8153.78|0
1635941700000|2021-11-03 12:15:00|8154.91|8154.91|8147.8|8147.8|8158.38|8158.38|8147.18|8147.18|0
1635942000000|2021-11-03 12:20:00|8148.41|8148.41|8145.69|8145.69|8148.41|8148.41|8145.56|8145.56|0
1635942300000|2021-11-03 12:25:00|8145.56|8145.56|8146.46|8146.46|8146.46|8146.46|8145.24|8145.24|0
1635942600000|2021-11-03 12:30:00|8146.87|8146.87|8147.76|8147.76|8147.76|8147.76|8142.46|8142.46|0
1635942900000|2021-11-03 12:35:00|8146.34|8146.34|8147.76|8147.76|8149.19|8149.19|8146.34|8146.34|0
1635943200000|2021-11-03 12:40:00|8148.17|8148.17|8144.29|8144.29|8149.4|8149.4|8144.29|8144.29|0
1635943500000|2021-11-03 12:45:00|8142.87|8142.87|8143.68|8143.68|8148.51|8148.51|8142.26|8142.26|0
1635943800000|2021-11-03 12:50:00|8143.55|8143.55|8143.81|8143.81|8143.81|8143.81|8143|8143|0
1635944100000|2021-11-03 12:55:00|8143.41|8143.41|8145.45|8145.45|8145.45|8145.45|8143.41|8143.41|0
1635944400000|2021-11-03 13:00:00|8146.87|8146.87|8147.07|8147.07|8147.49|8147.49|8145.45|8145.45|0
1635944700000|2021-11-03 13:05:00|8146.86|8146.86|8149.26|8149.26|8149.52|8149.52|8144.9|8144.9|0
1635945000000|2021-11-03 13:10:00|8149.88|8149.88|8154.3|8154.3|8154.3|8154.3|8149.26|8149.26|0
1635945300000|2021-11-03 13:15:00|8154.7|8154.7|8159.24|8159.24|8161.07|8161.07|8152.66|8152.66|0
1635945600000|2021-11-03 13:20:00|8159.37|8159.37|8159.17|8159.17|8161.69|8161.69|8156.19|8156.19|0
1635945900000|2021-11-03 13:25:00|8160.6|8160.6|8159.98|8159.98|8163.85|8163.85|8157.13|8157.13|0
1635946200000|2021-11-03 13:30:00|8155.7|8155.7|8153.85|8153.85|8157.53|8157.53|8152.82|8152.82|0
1635946500000|2021-11-03 13:35:00|8154.25|8154.25|8156.28|8156.28|8156.41|8156.41|8153.23|8153.23|0
1635946800000|2021-11-03 13:40:00|8157.3|8157.3|8156.26|8156.26|8159.94|8159.94|8154.43|8154.43|0
1635947100000|2021-11-03 13:45:00|8156.88|8156.88|8162.9|8162.9|8165.64|8165.64|8156.75|8156.75|0
1635947400000|2021-11-03 13:50:00|8162.49|8162.49|8156.95|8156.95|8164.28|8164.28|8156.54|8156.54|0
1635947700000|2021-11-03 13:55:00|8156.33|8156.33|8164.98|8164.98|8165.86|8165.86|8156.33|8156.33|0
1635948000000|2021-11-03 14:00:00|8165.6|8165.6|8171.96|8171.96|8173.8|8173.8|8162.32|8162.32|0
1635948300000|2021-11-03 14:05:00|8173.39|8173.39|8176.65|8176.65|8176.65|8176.65|8171.22|8171.22|0
1635948600000|2021-11-03 14:10:00|8178.27|8178.27|8176.4|8176.4|8178.27|8178.27|8175.63|8175.63|0
1635948900000|2021-11-03 14:15:00|8176.27|8176.27|8172.47|8172.47|8176.27|8176.27|8171.11|8171.11|0
1635949200000|2021-11-03 14:20:00|8172.06|8172.06|8170.23|8170.23|8172.93|8172.93|8169.41|8169.41|0
1635949500000|2021-11-03 14:25:00|8169.61|8169.61|8171.45|8171.45|8171.5|8171.5|8168.59|8168.59|0
1635949800000|2021-11-03 14:30:00|8171.04|8171.04|8166.85|8166.85|8171.04|8171.04|8165.75|8165.75|0
1635950100000|2021-11-03 14:35:00|8166.9|8166.9|8174.64|8174.64|8177.88|8177.88|8166.37|8166.37|0
1635950400000|2021-11-03 14:40:00|8176.07|8176.07|8179.99|8179.99|8179.99|8179.99|8172.73|8172.73|0
1635950700000|2021-11-03 14:45:00|8180.12|8180.12|8175.24|8175.24|8180.52|8180.52|8174.4|8174.4|0
1635951000000|2021-11-03 14:50:00|8175.64|8175.64|8183.13|8183.13|8184.83|8184.83|8175.64|8175.64|0
1635951300000|2021-11-03 14:55:00|8182.52|8182.52|8182.98|8182.98|8189.1|8189.1|8182.52|8182.52|0
1635951600000|2021-11-03 15:00:00|8182.85|8182.85|8183.61|8183.61|8183.87|8183.87|8180.61|8180.61|0
1635951900000|2021-11-03 15:05:00|8183.48|8183.48|8181.69|8181.69|8183.48|8183.48|8178.37|8178.37|0
1635952200000|2021-11-03 15:10:00|8181.82|8181.82|8183.29|8183.29|8183.55|8183.55|8178.35|8178.35|0
1635952500000|2021-11-03 15:15:00|8183.42|8183.42|8180.12|8180.12|8184.22|8184.22|8180.12|8180.12|0
1635952800000|2021-11-03 15:20:00|8178.69|8178.69|8168.68|8168.68|8178.69|8178.69|8168.68|8168.68|0
1635953100000|2021-11-03 15:25:00|8169.09|8169.09|8159.75|8159.75|8169.5|8169.5|8159.75|8159.75|0
1635953400000|2021-11-03 15:30:00|8160.12|8160.12|8161.28|8161.28|8164.12|8164.12|8158.9|8158.9|0
1635953700000|2021-11-03 15:35:00|8160.87|8160.87|8169.01|8169.01|8169.01|8169.01|8159.71|8159.71|0
1635954000000|2021-11-03 15:40:00|8168.88|8168.88|8168.47|8168.47|8168.88|8168.88|8165.83|8165.83|0
1635954300000|2021-11-03 15:45:00|8168.52|8168.52|8169.78|8169.78|8169.78|8169.78|8165.67|8165.67|0
1635954600000|2021-11-03 15:50:00|8169.52|8169.52|8176.54|8176.54|8176.56|8176.56|8166.61|8166.61|0
1635954900000|2021-11-03 15:55:00|8177.16|8177.16|8179.93|8179.93|8181.36|8181.36|8177.16|8177.16|0
1635955200000|2021-11-03 16:00:00|8179.32|8179.32|8172.14|8172.14|8179.32|8179.32|8169.26|8169.26|0
1635955500000|2021-11-03 16:05:00|8171.74|8171.74|8176.29|8176.29|8177.44|8177.44|8171.74|8171.74|0
1635955800000|2021-11-03 16:10:00|8175.88|8175.88|8172.59|8172.59|8177.31|8177.31|8172.59|8172.59|0
1635956100000|2021-11-03 16:15:00|8172.99|8172.99|8171.24|8171.24|8172.99|8172.99|8169.82|8169.82|0
1635956400000|2021-11-03 16:20:00|8171.37|8171.37|8164.19|8164.19|8171.37|8171.37|8162.77|8162.77|0
1635956700000|2021-11-03 16:25:00|8163.58|8163.58|8162.06|8162.06|8163.88|8163.88|8159.39|8159.39|0
1636013700000|2021-11-04 08:15:00|8185.36|8185.36|8184.11|8184.11|8190.46|8190.46|8179.98|8179.98|0
1636014000000|2021-11-04 08:20:00|8184.93|8184.93|8177.92|8177.92|8189.47|8189.47|8177.92|8177.92|0
1636014300000|2021-11-04 08:25:00|8176.69|8176.69|8166.11|8166.11|8177.92|8177.92|8166.11|8166.11|0
1636014600000|2021-11-04 08:30:00|8166.24|8166.24|8173.52|8173.52|8173.65|8173.65|8164.12|8164.12|0
1636014900000|2021-11-04 08:35:00|8173.65|8173.65|8170.82|8170.82|8173.88|8173.88|8170.82|8170.82|0
1636015200000|2021-11-04 08:40:00|8172.04|8172.04|8169.87|8169.87|8172.92|8172.92|8167.23|8167.23|0
1636015500000|2021-11-04 08:45:00|8170|8170|8164.16|8164.16|8172.85|8172.85|8162.93|8162.93|0
1636015800000|2021-11-04 08:50:00|8167.01|8167.01|8171.48|8171.48|8174.74|8174.74|8167.01|8167.01|0
1636016100000|2021-11-04 08:55:00|8171.89|8171.89|8170.61|8170.61|8171.89|8171.89|8169.31|8169.31|0
1636016400000|2021-11-04 09:00:00|8171.02|8171.02|8161.34|8161.34|8171.42|8171.42|8160.52|8160.52|0
1636016700000|2021-11-04 09:05:00|8160.93|8160.93|8162.71|8162.71|8166.8|8166.8|8160.93|8160.93|0
1636017000000|2021-11-04 09:10:00|8162.58|8162.58|8165|8165|8165.33|8165.33|8160.8|8160.8|0
1636017300000|2021-11-04 09:15:00|8164.59|8164.59|8167.48|8167.48|8167.48|8167.48|8163.82|8163.82|0
1636017600000|2021-11-04 09:20:00|8167.08|8167.08|8175.1|8175.1|8176.53|8176.53|8166.54|8166.54|0
1636017900000|2021-11-04 09:25:00|8174.69|8174.69|8162.75|8162.75|8175.1|8175.1|8162.35|8162.35|0
1636018200000|2021-11-04 09:30:00|8163.16|8163.16|8163.85|8163.85|8164.26|8164.26|8162.62|8162.62|0
1636018500000|2021-11-04 09:35:00|8163.24|8163.24|8159.51|8159.51|8164.38|8164.38|8159.51|8159.51|0
1636018800000|2021-11-04 09:40:00|8158.28|8158.28|8162.69|8162.69|8162.69|8162.69|8157.47|8157.47|0
1636019100000|2021-11-04 09:45:00|8162.28|8162.28|8159.29|8159.29|8162.28|8162.28|8156.25|8156.25|0
1636019400000|2021-11-04 09:50:00|8158.88|8158.88|8155.61|8155.61|8163.08|8163.08|8155.61|8155.61|0
1636019700000|2021-11-04 09:55:00|8155.48|8155.48|8128.21|8128.21|8155.48|8155.48|8125.77|8125.77|0
1636020000000|2021-11-04 10:00:00|8127.59|8127.59|8131.74|8131.74|8135.4|8135.4|8125.82|8125.82|0
1636020300000|2021-11-04 10:05:00|8132.35|8132.35|8131.34|8131.34|8132.97|8132.97|8130.73|8130.73|0
1636020600000|2021-11-04 10:10:00|8130.94|8130.94|8130.54|8130.54|8130.94|8130.94|8129.99|8129.99|0
1636020900000|2021-11-04 10:15:00|8130.67|8130.67|8130.22|8130.22|8134.95|8134.95|8129.6|8129.6|0
1636021200000|2021-11-04 10:20:00|8130.09|8130.09|8133.74|8133.74|8133.74|8133.74|8130.09|8130.09|0
1636021500000|2021-11-04 10:25:00|8133.69|8133.69|8142.18|8142.18|8142.18|8142.18|8133.28|8133.28|0
1636021800000|2021-11-04 10:30:00|8140.75|8140.75|8136.33|8136.33|8141.01|8141.01|8136.33|8136.33|0
1636022100000|2021-11-04 10:35:00|8136.73|8136.73|8137.28|8137.28|8141.83|8141.83|8136.73|8136.73|0
1636022400000|2021-11-04 10:40:00|8137.02|8137.02|8134.45|8134.45|8137.02|8137.02|8134.32|8134.32|0
1636022700000|2021-11-04 10:45:00|8133.84|8133.84|8136.41|8136.41|8136.41|8136.41|8131.79|8131.79|0
1636023000000|2021-11-04 10:50:00|8137.03|8137.03|8141.98|8141.98|8142.11|8142.11|8137.03|8137.03|0
1636023300000|2021-11-04 10:55:00|8142.59|8142.59|8147.63|8147.63|8148.04|8148.04|8142.05|8142.05|0
1636023600000|2021-11-04 11:00:00|8150.48|8150.48|8152.39|8152.39|8153.2|8153.2|8150.35|8150.35|0
1636023900000|2021-11-04 11:05:00|8152.26|8152.26|8143.21|8143.21|8152.26|8152.26|8142.6|8142.6|0
1636024200000|2021-11-04 11:10:00|8142.81|8142.81|8142.27|8142.27|8142.81|8142.81|8140.23|8140.23|0
1636024500000|2021-11-04 11:15:00|8142.88|8142.88|8141.27|8141.27|8143.7|8143.7|8135.49|8135.49|0
1636024800000|2021-11-04 11:20:00|8140.86|8140.86|8147.46|8147.46|8148.27|8148.27|8140.86|8140.86|0
1636025100000|2021-11-04 11:25:00|8144.61|8144.61|8149.85|8149.85|8149.85|8149.85|8141.76|8141.76|0
1636025400000|2021-11-04 11:30:00|8149.44|8149.44|8150.48|8150.48|8150.48|8150.48|8147.52|8147.52|0
1636025700000|2021-11-04 11:35:00|8150.35|8150.35|8149.88|8149.88|8150.48|8150.48|8149.24|8149.24|0
1636026000000|2021-11-04 11:40:00|8150.5|8150.5|8150.26|8150.26|8151.26|8151.26|8149.83|8149.83|0
1636026300000|2021-11-04 11:45:00|8152.09|8152.09|8155.49|8155.49|8156.16|8156.16|8152.09|8152.09|0
1636026600000|2021-11-04 11:50:00|8155.09|8155.09|8152.96|8152.96|8155.62|8155.62|8152.96|8152.96|0
1636026900000|2021-11-04 11:55:00|8151.54|8151.54|8153.32|8153.32|8154.18|8154.18|8150.92|8150.92|0
1636027200000|2021-11-04 12:00:00|8153.73|8153.73|8139.62|8139.62|8163.78|8163.78|8139.62|8139.62|0
1636027500000|2021-11-04 12:05:00|8139.49|8139.49|8151.64|8151.64|8156.3|8156.3|8139.49|8139.49|0
1636027800000|2021-11-04 12:10:00|8151.8|8151.8|8150.44|8150.44|8153.55|8153.55|8147.18|8147.18|0
1636028100000|2021-11-04 12:15:00|8150.85|8150.85|8154.03|8154.03|8156.5|8156.5|8150.85|8150.85|0
1636028400000|2021-11-04 12:20:00|8154.44|8154.44|8150.98|8150.98|8154.44|8154.44|8150.91|8150.91|0
1636028700000|2021-11-04 12:25:00|8149.56|8149.56|8155.5|8155.5|8156.25|8156.25|8149.56|8149.56|0
1636029000000|2021-11-04 12:30:00|8156.92|8156.92|8156.01|8156.01|8157.13|8157.13|8155.39|8155.39|0
1636029300000|2021-11-04 12:35:00|8154.58|8154.58|8153.08|8153.08|8154.58|8154.58|8152.95|8152.95|0
1636029600000|2021-11-04 12:40:00|8153.21|8153.21|8148.48|8148.48|8153.61|8153.61|8148.48|8148.48|0
1636029900000|2021-11-04 12:45:00|8148.35|8148.35|8147.39|8147.39|8148.35|8148.35|8147.39|8147.39|0
1636030200000|2021-11-04 12:50:00|8147.8|8147.8|8142.4|8142.4|8147.8|8147.8|8140.52|8140.52|0
1636030500000|2021-11-04 12:55:00|8142|8142|8134.65|8134.65|8142|8142|8134.65|8134.65|0
1636030800000|2021-11-04 13:00:00|8134.7|8134.7|8136.12|8136.12|8137.14|8137.14|8134.51|8134.51|0
1636031100000|2021-11-04 13:05:00|8135.91|8135.91|8133.51|8133.51|8135.91|8135.91|8132.47|8132.47|0
1636031400000|2021-11-04 13:10:00|8134.93|8134.93|8138.79|8138.79|8138.79|8138.79|8133.61|8133.61|0
1636031700000|2021-11-04 13:15:00|8138.92|8138.92|8148.41|8148.41|8149.03|8149.03|8138.92|8138.92|0
1636032000000|2021-11-04 13:20:00|8149.03|8149.03|8148.1|8148.1|8150.66|8150.66|8146.94|8146.94|0
1636032300000|2021-11-04 13:25:00|8147.49|8147.49|8143.71|8143.71|8150.16|8150.16|8142.69|8142.69|0
1636032600000|2021-11-04 13:30:00|8144.33|8144.33|8128.6|8128.6|8145.76|8145.76|8128.6|8128.6|0
1636032900000|2021-11-04 13:35:00|8127.79|8127.79|8124.72|8124.72|8130.14|8130.14|8116.08|8116.08|0
1636033200000|2021-11-04 13:40:00|8126.14|8126.14|8122.43|8122.43|8128.65|8128.65|8122.43|8122.43|0
1636033500000|2021-11-04 13:45:00|8120.59|8120.59|8119.14|8119.14|8123.91|8123.91|8118.73|8118.73|0
1636033800000|2021-11-04 13:50:00|8119.76|8119.76|8122.53|8122.53|8123.67|8123.67|8119.76|8119.76|0
1636034100000|2021-11-04 13:55:00|8122.93|8122.93|8124.58|8124.58|8125.93|8125.93|8122.12|8122.12|0
1636034400000|2021-11-04 14:00:00|8124.99|8124.99|8125.78|8125.78|8132.48|8132.48|8124.99|8124.99|0
1636034700000|2021-11-04 14:05:00|8125.65|8125.65|8129.44|8129.44|8130.87|8130.87|8124.5|8124.5|0
1636035000000|2021-11-04 14:10:00|8129.03|8129.03|8129.61|8129.61|8134.23|8134.23|8128.54|8128.54|0
1636035300000|2021-11-04 14:15:00|8129.2|8129.2|8128.02|8128.02|8134.02|8134.02|8127.25|8127.25|0
1636035600000|2021-11-04 14:20:00|8127.96|8127.96|8130.09|8130.09|8132.99|8132.99|8127.56|8127.56|0
1636035900000|2021-11-04 14:25:00|8129.48|8129.48|8127.01|8127.01|8129.48|8129.48|8122.73|8122.73|0
1636036200000|2021-11-04 14:30:00|8128.44|8128.44|8126|8126|8132.21|8132.21|8126|8126|0
1636036500000|2021-11-04 14:35:00|8125.68|8125.68|8130.68|8130.68|8130.68|8130.68|8124.25|8124.25|0
1636036800000|2021-11-04 14:40:00|8130.81|8130.81|8130.01|8130.01|8131.9|8131.9|8127.69|8127.69|0
1636037100000|2021-11-04 14:45:00|8130.42|8130.42|8137.06|8137.06|8141.96|8141.96|8130.42|8130.42|0
1636037400000|2021-11-04 14:50:00|8137.19|8137.19|8134.37|8134.37|8137.19|8137.19|8133.02|8133.02|0
1636037700000|2021-11-04 14:55:00|8134.5|8134.5|8130.22|8130.22|8136.67|8136.67|8130.02|8130.02|0
1636038000000|2021-11-04 15:00:00|8129.61|8129.61|8122.59|8122.59|8131.03|8131.03|8122.59|8122.59|0
1636038300000|2021-11-04 15:05:00|8119.74|8119.74|8121.35|8121.35|8121.35|8121.35|8106.15|8106.15|0
1636038600000|2021-11-04 15:10:00|8120.73|8120.73|8127.42|8127.42|8130.41|8130.41|8120.32|8120.32|0
1636038900000|2021-11-04 15:15:00|8127.02|8127.02|8121.08|8121.08|8127.02|8127.02|8114.96|8114.96|0
1636039200000|2021-11-04 15:20:00|8121.22|8121.22|8116.2|8116.2|8121.62|8121.62|8115.8|8115.8|0
1636039500000|2021-11-04 15:25:00|8116.82|8116.82|8118.31|8118.31|8119.8|8119.8|8115.24|8115.24|0
1636039800000|2021-11-04 15:30:00|8118.71|8118.71|8120.82|8120.82|8121.97|8121.97|8118.58|8118.58|0
1636040100000|2021-11-04 15:35:00|8121.23|8121.23|8126.1|8126.1|8126.1|8126.1|8117.43|8117.43|0
1636040400000|2021-11-04 15:40:00|8126.23|8126.23|8122.14|8122.14|8126.23|8126.23|8122.14|8122.14|0
1636040700000|2021-11-04 15:45:00|8122.76|8122.76|8124.67|8124.67|8128.87|8128.87|8122.76|8122.76|0
1636041000000|2021-11-04 15:50:00|8124.26|8124.26|8124.67|8124.67|8124.67|8124.67|8121.34|8121.34|0
1636041300000|2021-11-04 15:55:00|8125.07|8125.07|8137.22|8137.22|8143.47|8143.47|8125.07|8125.07|0
1636041600000|2021-11-04 16:00:00|8135.8|8135.8|8130.76|8130.76|8138.44|8138.44|8130.76|8130.76|0
1636041900000|2021-11-04 16:05:00|8130.14|8130.14|8125.67|8125.67|8130.14|8130.14|8124.31|8124.31|0
1636042200000|2021-11-04 16:10:00|8125.8|8125.8|8129.95|8129.95|8131.99|8131.99|8125.75|8125.75|0
1636042500000|2021-11-04 16:15:00|8129.34|8129.34|8129.87|8129.87|8132.74|8132.74|8128.04|8128.04|0
1636042800000|2021-11-04 16:20:00|8131.84|8131.84|8139.08|8139.08|8142.98|8142.98|8131.43|8131.43|0
1636043100000|2021-11-04 16:25:00|8137.65|8137.65|8138.79|8138.79|8146.45|8146.45|8136.22|8136.22|0
1636100100000|2021-11-05 08:15:00|8118.45|8118.45|8124.58|8124.58|8130.29|8130.29|8118.45|8118.45|0
1636100400000|2021-11-05 08:20:00|8123.77|8123.77|8117.95|8117.95|8125.2|8125.2|8108.35|8108.35|0
1636100700000|2021-11-05 08:25:00|8119.37|8119.37|8130.07|8130.07|8130.07|8130.07|8116.39|8116.39|0
1636101000000|2021-11-05 08:30:00|8131.5|8131.5|8134.23|8134.23|8136.42|8136.42|8129.67|8129.67|0
1636101300000|2021-11-05 08:35:00|8137.08|8137.08|8135.62|8135.62|8137.24|8137.24|8132.36|8132.36|0
1636101600000|2021-11-05 08:40:00|8133.79|8133.79|8132.75|8132.75|8133.79|8133.79|8126.23|8126.23|0
1636101900000|2021-11-05 08:45:00|8134.17|8134.17|8134.03|8134.03|8136.07|8136.07|8132.61|8132.61|0
1636102200000|2021-11-05 08:50:00|8135.46|8135.46|8138.58|8138.58|8140.01|8140.01|8133.14|8133.14|0
1636102500000|2021-11-05 08:55:00|8141.44|8141.44|8134.84|8134.84|8141.44|8141.44|8129.94|8129.94|0
1636102800000|2021-11-05 09:00:00|8134.97|8134.97|8146.6|8146.6|8150.06|8150.06|8134.97|8134.97|0
1636103100000|2021-11-05 09:05:00|8145.17|8145.17|8141.5|8141.5|8146.6|8146.6|8141.5|8141.5|0
1636103400000|2021-11-05 09:10:00|8141.09|8141.09|8136.26|8136.26|8143.33|8143.33|8136.26|8136.26|0
1636103700000|2021-11-05 09:15:00|8136.13|8136.13|8134.07|8134.07|8137.83|8137.83|8134.07|8134.07|0
1636104000000|2021-11-05 09:20:00|8133.26|8133.26|8136.71|8136.71|8136.71|8136.71|8131.82|8131.82|0
1636104300000|2021-11-05 09:25:00|8137.12|8137.12|8139.82|8139.82|8139.97|8139.97|8135.74|8135.74|0
1636104600000|2021-11-05 09:30:00|8140.22|8140.22|8142.8|8142.8|8143.82|8143.82|8138.74|8138.74|0
1636104900000|2021-11-05 09:35:00|8143.21|8143.21|8144.5|8144.5|8144.7|8144.7|8141.85|8141.85|0
1636105200000|2021-11-05 09:40:00|8143.07|8143.07|8140.01|8140.01|8144.91|8144.91|8138.59|8138.59|0
1636105500000|2021-11-05 09:45:00|8139.4|8139.4|8134.46|8134.46|8141|8141|8134.06|8134.06|0
1636105800000|2021-11-05 09:50:00|8134.06|8134.06|8136.91|8136.91|8137.72|8137.72|8134.06|8134.06|0
1636106100000|2021-11-05 09:55:00|8138.14|8138.14|8145.08|8145.08|8145.49|8145.49|8138.14|8138.14|0
1636106400000|2021-11-05 10:00:00|8144.67|8144.67|8145.05|8145.05|8146.7|8146.7|8143.45|8143.45|0
1636106700000|2021-11-05 10:05:00|8142.2|8142.2|8140.16|8140.16|8142.82|8142.82|8138.73|8138.73|0
1636107000000|2021-11-05 10:10:00|8140.57|8140.57|8140.36|8140.36|8140.97|8140.97|8140.16|8140.16|0
1636107300000|2021-11-05 10:15:00|8138.93|8138.93|8140.38|8140.38|8141.2|8141.2|8137.37|8137.37|0
1636107600000|2021-11-05 10:20:00|8140.79|8140.79|8150.67|8150.67|8151.97|8151.97|8140.38|8140.38|0
1636107900000|2021-11-05 10:25:00|8151.08|8151.08|8148.44|8148.44|8151.82|8151.82|8146.4|8146.4|0
1636108200000|2021-11-05 10:30:00|8146.61|8146.61|8155.29|8155.29|8156.72|8156.72|8141.99|8141.99|0
1636108500000|2021-11-05 10:35:00|8153.87|8153.87|8157.96|8157.96|8157.96|8157.96|8152.64|8152.64|0
1636108800000|2021-11-05 10:40:00|8158.37|8158.37|8160.2|8160.2|8160.61|8160.61|8158.37|8158.37|0
1636109100000|2021-11-05 10:45:00|8160.72|8160.72|8163.29|8163.29|8164.32|8164.32|8160.72|8160.72|0
1636109400000|2021-11-05 10:50:00|8163.7|8163.7|8173.95|8173.95|8173.95|8173.95|8163.7|8163.7|0
1636109700000|2021-11-05 10:55:00|8174.36|8174.36|8182.56|8182.56|8183.99|8183.99|8173.55|8173.55|0
1636110000000|2021-11-05 11:00:00|8182.69|8182.69|8189.7|8189.7|8192.35|8192.35|8179.43|8179.43|0
1636110300000|2021-11-05 11:05:00|8189.44|8189.44|8196.13|8196.13|8201.89|8201.89|8189.44|8189.44|0
1636110600000|2021-11-05 11:10:00|8197.55|8197.55|8199.45|8199.45|8200.88|8200.88|8190.82|8190.82|0
1636110900000|2021-11-05 11:15:00|8200.07|8200.07|8202.93|8202.93|8202.93|8202.93|8199.14|8199.14|0
1636111200000|2021-11-05 11:20:00|8203.75|8203.75|8210.67|8210.67|8212.16|8212.16|8203.75|8203.75|0
1636111500000|2021-11-05 11:25:00|8210.93|8210.93|8211.14|8211.14|8213.99|8213.99|8208.07|8208.07|0
1636111800000|2021-11-05 11:30:00|8209.71|8209.71|8203.89|8203.89|8209.71|8209.71|8203.19|8203.19|0
1636112100000|2021-11-05 11:35:00|8202.66|8202.66|8206.72|8206.72|8206.93|8206.93|8199.94|8199.94|0
1636112400000|2021-11-05 11:40:00|8207.12|8207.12|8210.46|8210.46|8212.72|8212.72|8207.12|8207.12|0
1636112700000|2021-11-05 11:45:00|8210.2|8210.2|8188.06|8188.06|8210.61|8210.61|8188.06|8188.06|0
1636113000000|2021-11-05 11:50:00|8188.46|8188.46|8189.51|8189.51|8190|8190|8185.7|8185.7|0
1636113300000|2021-11-05 11:55:00|8188.08|8188.08|8201.83|8201.83|8201.83|8201.83|8186.65|8186.65|0
1636113600000|2021-11-05 12:00:00|8201.22|8201.22|8183.92|8183.92|8201.22|8201.22|8183.92|8183.92|0
1636113900000|2021-11-05 12:05:00|8183.79|8183.79|8183.01|8183.01|8186.24|8186.24|8180.77|8180.77|0
1636114200000|2021-11-05 12:10:00|8182.6|8182.6|8185.04|8185.04|8189.32|8189.32|8182.6|8182.6|0
1636114500000|2021-11-05 12:15:00|8184.42|8184.42|8179.01|8179.01|8184.42|8184.42|8178.61|8178.61|0
1636114800000|2021-11-05 12:20:00|8179.27|8179.27|8184.6|8184.6|8184.84|8184.84|8179.27|8179.27|0
1636115100000|2021-11-05 12:25:00|8184.2|8184.2|8187.8|8187.8|8188.61|8188.61|8181.62|8181.62|0
1636115400000|2021-11-05 12:30:00|8187.67|8187.67|8200.83|8200.83|8200.83|8200.83|8187.67|8187.67|0
1636115700000|2021-11-05 12:35:00|8202.87|8202.87|8198.09|8198.09|8206.53|8206.53|8198.09|8198.09|0
1636116000000|2021-11-05 12:40:00|8197.68|8197.68|8199.72|8199.72|8201.96|8201.96|8197.68|8197.68|0
1636116300000|2021-11-05 12:45:00|8199.46|8199.46|8202.39|8202.39|8202.39|8202.39|8199.05|8199.05|0
1636116600000|2021-11-05 12:50:00|8202.26|8202.26|8204.65|8204.65|8205.6|8205.6|8201.73|8201.73|0
1636116900000|2021-11-05 12:55:00|8204.24|8204.24|8205.04|8205.04|8209.94|8209.94|8201.18|8201.18|0
1636117200000|2021-11-05 13:00:00|8205.65|8205.65|8194.21|8194.21|8206.34|8206.34|8193.81|8193.81|0
1636117500000|2021-11-05 13:05:00|8194.62|8194.62|8190.23|8190.23|8195.24|8195.24|8190.23|8190.23|0
1636117800000|2021-11-05 13:10:00|8189.82|8189.82|8190.7|8190.7|8194.77|8194.77|8189.21|8189.21|0
1636118100000|2021-11-05 13:15:00|8190.44|8190.44|8191.59|8191.59|8192.82|8192.82|8188.75|8188.75|0
1636118400000|2021-11-05 13:20:00|8191.18|8191.18|8186.22|8186.22|8191.18|8191.18|8185.71|8185.71|0
1636118700000|2021-11-05 13:25:00|8185.6|8185.6|8188.46|8188.46|8188.46|8188.46|8184.37|8184.37|0
1636119000000|2021-11-05 13:30:00|8188.86|8188.86|8194.65|8194.65|8196.49|8196.49|8188.55|8188.55|0
1636119300000|2021-11-05 13:35:00|8195.88|8195.88|8195.01|8195.01|8200.62|8200.62|8195.01|8195.01|0
1636119600000|2021-11-05 13:40:00|8195.63|8195.63|8206.51|8206.51|8207.8|8207.8|8195.63|8195.63|0
1636119900000|2021-11-05 13:45:00|8206.61|8206.61|8204.33|8204.33|8207.35|8207.35|8203.55|8203.55|0
1636120200000|2021-11-05 13:50:00|8204.74|8204.74|8193.48|8193.48|8206.16|8206.16|8193.35|8193.35|0
1636120500000|2021-11-05 13:55:00|8192.05|8192.05|8185.35|8185.35|8195.16|8195.16|8185.35|8185.35|0
1636120800000|2021-11-05 14:00:00|8184.95|8184.95|8189.58|8189.58|8190.6|8190.6|8184.33|8184.33|0
1636121100000|2021-11-05 14:05:00|8188.35|8188.35|8190.93|8190.93|8191.34|8191.34|8186.92|8186.92|0
1636121400000|2021-11-05 14:10:00|8191.06|8191.06|8190.35|8190.35|8196.88|8196.88|8189.95|8189.95|0
1636121700000|2021-11-05 14:15:00|8189.95|8189.95|8171.9|8171.9|8190.7|8190.7|8171.9|8171.9|0
1636122000000|2021-11-05 14:20:00|8172.3|8172.3|8174.59|8174.59|8178.01|8178.01|8169.75|8169.75|0
1636122300000|2021-11-05 14:25:00|8175|8175|8166.37|8166.37|8175|8175|8164.94|8164.94|0
1636122600000|2021-11-05 14:30:00|8165.96|8165.96|8165.11|8165.11|8168.81|8168.81|8163.68|8163.68|0
1636122900000|2021-11-05 14:35:00|8165.72|8165.72|8160.58|8160.58|8167.83|8167.83|8160.58|8160.58|0
1636123200000|2021-11-05 14:40:00|8159.97|8159.97|8161.57|8161.57|8161.57|8161.57|8158.53|8158.53|0
1636123500000|2021-11-05 14:45:00|8161.7|8161.7|8166.73|8166.73|8166.73|8166.73|8161.7|8161.7|0
1636123800000|2021-11-05 14:50:00|8167.96|8167.96|8174.74|8174.74|8176.16|8176.16|8164.56|8164.56|0
1636124100000|2021-11-05 14:55:00|8175.55|8175.55|8188.05|8188.05|8188.05|8188.05|8175.55|8175.55|0
1636124400000|2021-11-05 15:00:00|8190.9|8190.9|8196.81|8196.81|8196.81|8196.81|8189.82|8189.82|0
1636124700000|2021-11-05 15:05:00|8196.94|8196.94|8188.59|8188.59|8196.94|8196.94|8188.59|8188.59|0
1636125000000|2021-11-05 15:10:00|8189|8189|8188.31|8188.31|8196.06|8196.06|8188.31|8188.31|0
1636125300000|2021-11-05 15:15:00|8188.93|8188.93|8196.45|8196.45|8196.86|8196.86|8188.93|8188.93|0
1636125600000|2021-11-05 15:20:00|8195.84|8195.84|8196.42|8196.42|8198.05|8198.05|8192.56|8192.56|0
1636125900000|2021-11-05 15:25:00|8194.99|8194.99|8194.72|8194.72|8195.12|8195.12|8192.75|8192.75|0
1636126200000|2021-11-05 15:30:00|8195.33|8195.33|8196.2|8196.2|8199.57|8199.57|8194.37|8194.37|0
1636126500000|2021-11-05 15:35:00|8197.01|8197.01|8196.87|8196.87|8201.9|8201.9|8195.44|8195.44|0
1636126800000|2021-11-05 15:40:00|8197.28|8197.28|8186.13|8186.13|8201.36|8201.36|8186.13|8186.13|0
1636127100000|2021-11-05 15:45:00|8186.54|8186.54|8188.99|8188.99|8190.82|8190.82|8186.54|8186.54|0
1636127400000|2021-11-05 15:50:00|8188.37|8188.37|8189.37|8189.37|8191.08|8191.08|8184.35|8184.35|0
1636127700000|2021-11-05 15:55:00|8189.78|8189.78|8182.25|8182.25|8189.78|8189.78|8182.25|8182.25|0
1636128000000|2021-11-05 16:00:00|8182.65|8182.65|8188|8188|8189.11|8189.11|8182.65|8182.65|0
1636128300000|2021-11-05 16:05:00|8188.16|8188.16|8188.58|8188.58|8190.08|8190.08|8186.78|8186.78|0
1636128600000|2021-11-05 16:10:00|8190|8190|8189.76|8189.76|8190.64|8190.64|8187.15|8187.15|0
1636128900000|2021-11-05 16:15:00|8190.38|8190.38|8186.7|8186.7|8190.38|8190.38|8184.87|8184.87|0
1636129200000|2021-11-05 16:20:00|8185.28|8185.28|8184.26|8184.26|8189.43|8189.43|8184.26|8184.26|0
1636129500000|2021-11-05 16:25:00|8184.13|8184.13|8181.48|8181.48|8186.05|8186.05|8181.48|8181.48|0
1636359300000|2021-11-08 08:15:00|8149.68|8149.68|8150.95|8150.95|8156.08|8156.08|8148.74|8148.74|0
1636359600000|2021-11-08 08:20:00|8151.35|8151.35|8148.19|8148.19|8151.35|8151.35|8138.19|8138.19|0
1636359900000|2021-11-08 08:25:00|8147.78|8147.78|8147.68|8147.68|8149.24|8149.24|8141.61|8141.61|0
1636360200000|2021-11-08 08:30:00|8147.27|8147.27|8138.09|8138.09|8149.43|8149.43|8137.48|8137.48|0
1636360500000|2021-11-08 08:35:00|8139.52|8139.52|8139.06|8139.06|8141.76|8141.76|8136.82|8136.82|0
1636360800000|2021-11-08 08:40:00|8140.49|8140.49|8141.51|8141.51|8143.75|8143.75|8140.49|8140.49|0
1636361100000|2021-11-08 08:45:00|8141.1|8141.1|8145.72|8145.72|8148.85|8148.85|8140.69|8140.69|0
1636361400000|2021-11-08 08:50:00|8146.13|8146.13|8150.21|8150.21|8152.46|8152.46|8146.13|8146.13|0
1636361700000|2021-11-08 08:55:00|8150.83|8150.83|8151.9|8151.9|8151.9|8151.9|8147.42|8147.42|0
1636362000000|2021-11-08 09:00:00|8150.47|8150.47|8161|8161|8161|8161|8150.47|8150.47|0
1636362300000|2021-11-08 09:05:00|8163.85|8163.85|8164.89|8164.89|8164.89|8164.89|8161.62|8161.62|0
1636362600000|2021-11-08 09:10:00|8165.3|8165.3|8164|8164|8165.42|8165.42|8160.38|8160.38|0
1636362900000|2021-11-08 09:15:00|8162.77|8162.77|8169.87|8169.87|8169.92|8169.92|8162.16|8162.16|0
1636363200000|2021-11-08 09:20:00|8170.27|8170.27|8173.03|8173.03|8174.25|8174.25|8170.27|8170.27|0
1636363500000|2021-11-08 09:25:00|8171.8|8171.8|8172.64|8172.64|8173.87|8173.87|8166.71|8166.71|0
1636363800000|2021-11-08 09:30:00|8172.23|8172.23|8174.27|8174.27|8174.27|8174.27|8172.23|8172.23|0
1636364100000|2021-11-08 09:35:00|8173.86|8173.86|8166.83|8166.83|8173.86|8173.86|8166.83|8166.83|0
1636364400000|2021-11-08 09:40:00|8166.22|8166.22|8181.69|8181.69|8181.69|8181.69|8165.33|8165.33|0
1636364700000|2021-11-08 09:45:00|8182.09|8182.09|8182.43|8182.43|8182.63|8182.63|8178.35|8178.35|0
1636365000000|2021-11-08 09:50:00|8182.56|8182.56|8176.51|8176.51|8182.97|8182.97|8175.62|8175.62|0
1636365300000|2021-11-08 09:55:00|8177.94|8177.94|8178.15|8178.15|8179.98|8179.98|8176.72|8176.72|0
1636365600000|2021-11-08 10:00:00|8177.74|8177.74|8176.1|8176.1|8177.74|8177.74|8175.08|8175.08|0
1636365900000|2021-11-08 10:05:00|8176.5|8176.5|8165.4|8165.4|8176.5|8176.5|8165.4|8165.4|0
1636366200000|2021-11-08 10:10:00|8163.97|8163.97|8163.76|8163.76|8163.97|8163.97|8162.55|8162.55|0
1636366500000|2021-11-08 10:15:00|8164.17|8164.17|8174.95|8174.95|8174.95|8174.95|8164.17|8164.17|0
1636366800000|2021-11-08 10:20:00|8175.08|8175.08|8176.76|8176.76|8176.92|8176.92|8175.08|8175.08|0
1636367100000|2021-11-08 10:25:00|8177.17|8177.17|8181.99|8181.99|8182.6|8182.6|8175.74|8175.74|0
1636367400000|2021-11-08 10:30:00|8182.2|8182.2|8191.03|8191.03|8191.03|8191.03|8182.2|8182.2|0
1636367700000|2021-11-08 10:35:00|8191.44|8191.44|8185.8|8185.8|8193.35|8193.35|8185.8|8185.8|0
1636368000000|2021-11-08 10:40:00|8185.39|8185.39|8186.55|8186.55|8186.62|8186.62|8185.39|8185.39|0
1636368300000|2021-11-08 10:45:00|8186.14|8186.14|8182.92|8182.92|8186.14|8186.14|8178.33|8178.33|0
1636368600000|2021-11-08 10:50:00|8181.09|8181.09|8182.44|8182.44|8182.44|8182.44|8179.86|8179.86|0
1636368900000|2021-11-08 10:55:00|8182.84|8182.84|8188.98|8188.98|8188.98|8188.98|8181.42|8181.42|0
1636369200000|2021-11-08 11:00:00|8189.79|8189.79|8191.56|8191.56|8191.56|8191.56|8187.75|8187.75|0
1636369500000|2021-11-08 11:05:00|8190.32|8190.32|8192.72|8192.72|8192.72|8192.72|8189.04|8189.04|0
1636369800000|2021-11-08 11:10:00|8192.31|8192.31|8192.01|8192.01|8193.24|8193.24|8191.6|8191.6|0
1636370100000|2021-11-08 11:15:00|8190.58|8190.58|8198.45|8198.45|8198.51|8198.51|8187.73|8187.73|0
1636370400000|2021-11-08 11:20:00|8199.06|8199.06|8205.79|8205.79|8206.81|8206.81|8199.06|8199.06|0
1636370700000|2021-11-08 11:25:00|8204.36|8204.36|8199.24|8199.24|8205.77|8205.77|8199.24|8199.24|0
1636371000000|2021-11-08 11:30:00|8198.01|8198.01|8199.3|8199.3|8199.44|8199.44|8197.6|8197.6|0
1636371300000|2021-11-08 11:35:00|8198.9|8198.9|8195.44|8195.44|8199.3|8199.3|8195.44|8195.44|0
1636371600000|2021-11-08 11:40:00|8196.86|8196.86|8197.88|8197.88|8198.7|8198.7|8196.86|8196.86|0
1636371900000|2021-11-08 11:45:00|8197.72|8197.72|8200.99|8200.99|8201.4|8201.4|8196.91|8196.91|0
1636372200000|2021-11-08 11:50:00|8201.25|8201.25|8198.81|8198.81|8202.07|8202.07|8198.4|8198.4|0
1636372500000|2021-11-08 11:55:00|8199.22|8199.22|8187.62|8187.62|8199.22|8199.22|8187.62|8187.62|0
1636372800000|2021-11-08 12:00:00|8188.02|8188.02|8195.09|8195.09|8195.09|8195.09|8186.73|8186.73|0
1636373100000|2021-11-08 12:05:00|8194.98|8194.98|8194.12|8194.12|8195.55|8195.55|8194.12|8194.12|0
1636373400000|2021-11-08 12:10:00|8194.25|8194.25|8195.37|8195.37|8195.67|8195.67|8193.58|8193.58|0
1636373700000|2021-11-08 12:15:00|8195.78|8195.78|8204.59|8204.59|8204.59|8204.59|8195.65|8195.65|0
1636374000000|2021-11-08 12:20:00|8204.85|8204.85|8205.46|8205.46|8209.13|8209.13|8204.85|8204.85|0
1636374300000|2021-11-08 12:25:00|8206.89|8206.89|8201.41|8201.41|8208.42|8208.42|8200.26|8200.26|0
1636374600000|2021-11-08 12:30:00|8201.82|8201.82|8193.91|8193.91|8202.64|8202.64|8193.91|8193.91|0
1636374900000|2021-11-08 12:35:00|8194.32|8194.32|8191.2|8191.2|8194.32|8194.32|8191.06|8191.06|0
1636375200000|2021-11-08 12:40:00|8190.8|8190.8|8188.59|8188.59|8190.8|8190.8|8187.57|8187.57|0
1636375500000|2021-11-08 12:45:00|8187.97|8187.97|8188.38|8188.38|8188.38|8188.38|8185.12|8185.12|0
1636375800000|2021-11-08 12:50:00|8189.81|8189.81|8195.89|8195.89|8199.56|8199.56|8189.81|8189.81|0
1636376100000|2021-11-08 12:55:00|8196.3|8196.3|8190.87|8190.87|8196.3|8196.3|8189.44|8189.44|0
1636376400000|2021-11-08 13:00:00|8190.46|8190.46|8190.46|8190.46|8191.89|8191.89|8188.63|8188.63|0
1636376700000|2021-11-08 13:05:00|8190.05|8190.05|8188.63|8188.63|8190.05|8190.05|8186.79|8186.79|0
1636377000000|2021-11-08 13:10:00|8191.48|8191.48|8190|8190|8191.48|8191.48|8188.36|8188.36|0
1636377300000|2021-11-08 13:15:00|8189.38|8189.38|8187.95|8187.95|8189.38|8189.38|8187.95|8187.95|0
1636377600000|2021-11-08 13:20:00|8188.36|8188.36|8187.79|8187.79|8191.21|8191.21|8187.79|8187.79|0
1636377900000|2021-11-08 13:25:00|8187.18|8187.18|8185.67|8185.67|8187.18|8187.18|8185.67|8185.67|0
1636378200000|2021-11-08 13:30:00|8186.08|8186.08|8190.23|8190.23|8190.23|8190.23|8186.08|8186.08|0
1636378500000|2021-11-08 13:35:00|8190.64|8190.64|8189.5|8189.5|8193.7|8193.7|8189.5|8189.5|0
1636378800000|2021-11-08 13:40:00|8189.91|8189.91|8190.98|8190.98|8191.47|8191.47|8189.91|8189.91|0
1636379100000|2021-11-08 13:45:00|8190.59|8190.59|8192.22|8192.22|8192.63|8192.63|8190.18|8190.18|0
1636379400000|2021-11-08 13:50:00|8193.04|8193.04|8195.62|8195.62|8195.62|8195.62|8193.04|8193.04|0
1636379700000|2021-11-08 13:55:00|8195.88|8195.88|8194.37|8194.37|8195.93|8195.93|8194.37|8194.37|0
1636380000000|2021-11-08 14:00:00|8193.76|8193.76|8198.58|8198.58|8199.6|8199.6|8193.76|8193.76|0
1636380300000|2021-11-08 14:05:00|8198.71|8198.71|8203.96|8203.96|8203.96|8203.96|8198.71|8198.71|0
1636380600000|2021-11-08 14:10:00|8202.53|8202.53|8205.54|8205.54|8205.98|8205.98|8201.91|8201.91|0
1636380900000|2021-11-08 14:15:00|8205.67|8205.67|8205.54|8205.54|8205.67|8205.67|8202.88|8202.88|0
1636381200000|2021-11-08 14:20:00|8204.11|8204.11|8203.09|8203.09|8204.11|8204.11|8202.76|8202.76|0
1636381500000|2021-11-08 14:25:00|8203.5|8203.5|8205.8|8205.8|8205.8|8205.8|8203.09|8203.09|0
1636381800000|2021-11-08 14:30:00|8204.37|8204.37|8213.56|8213.56|8216.82|8216.82|8203.97|8203.97|0
1636382100000|2021-11-08 14:35:00|8213.45|8213.45|8221.12|8221.12|8222.14|8222.14|8213.45|8213.45|0
1636382400000|2021-11-08 14:40:00|8221.53|8221.53|8220.97|8220.97|8221.53|8221.53|8217.52|8217.52|0
1636382700000|2021-11-08 14:45:00|8220.56|8220.56|8224.11|8224.11|8228.73|8228.73|8217.13|8217.13|0
1636383000000|2021-11-08 14:50:00|8223.5|8223.5|8226.56|8226.56|8226.56|8226.56|8222.68|8222.68|0
1636383300000|2021-11-08 14:55:00|8225.13|8225.13|8215.46|8215.46|8225.13|8225.13|8215.46|8215.46|0
1636383600000|2021-11-08 15:00:00|8214.03|8214.03|8211.86|8211.86|8216.89|8216.89|8211.73|8211.73|0
1636383900000|2021-11-08 15:05:00|8211.45|8211.45|8211.58|8211.58|8214.84|8214.84|8211.45|8211.45|0
1636384200000|2021-11-08 15:10:00|8211.17|8211.17|8215.1|8215.1|8215.1|8215.1|8211.17|8211.17|0
1636384500000|2021-11-08 15:15:00|8212.24|8212.24|8219.18|8219.18|8220.88|8220.88|8212.24|8212.24|0
1636384800000|2021-11-08 15:20:00|8219.59|8219.59|8222.29|8222.29|8222.44|8222.44|8217.14|8217.14|0
1636385100000|2021-11-08 15:25:00|8222.42|8222.42|8225.63|8225.63|8233.57|8233.57|8222.42|8222.42|0
1636385400000|2021-11-08 15:30:00|8224.4|8224.4|8229.64|8229.64|8229.64|8229.64|8222.97|8222.97|0
1636385700000|2021-11-08 15:35:00|8230.25|8230.25|8229.07|8229.07|8231.94|8231.94|8227.65|8227.65|0
1636386000000|2021-11-08 15:40:00|8229.48|8229.48|8229.81|8229.81|8230.09|8230.09|8221.93|8221.93|0
1636386300000|2021-11-08 15:45:00|8230.22|8230.22|8233.34|8233.34|8235.78|8235.78|8227.98|8227.98|0
1636386600000|2021-11-08 15:50:00|8232.93|8232.93|8231.57|8231.57|8234.49|8234.49|8230.35|8230.35|0
1636386900000|2021-11-08 15:55:00|8230.15|8230.15|8234.49|8234.49|8236.33|8236.33|8229.74|8229.74|0
1636387200000|2021-11-08 16:00:00|8234.09|8234.09|8226.76|8226.76|8234.09|8234.09|8226.76|8226.76|0
1636387500000|2021-11-08 16:05:00|8226.63|8226.63|8222.49|8222.49|8227.44|8227.44|8220.18|8220.18|0
1636387800000|2021-11-08 16:10:00|8222.89|8222.89|8221.69|8221.69|8225.75|8225.75|8221.15|8221.15|0
1636388100000|2021-11-08 16:15:00|8221.28|8221.28|8216.41|8216.41|8222.71|8222.71|8209.83|8209.83|0
1636388400000|2021-11-08 16:20:00|8216|8216|8210.18|8210.18|8216|8216|8208.75|8208.75|0
1636388700000|2021-11-08 16:25:00|8209.77|8209.77|8211.33|8211.33|8214.44|8214.44|8209.77|8209.77|0
1636445700000|2021-11-09 08:15:00|8234.14|8234.14|8238.51|8238.51|8248.08|8248.08|8234.14|8234.14|0
1636446000000|2021-11-09 08:20:00|8238.91|8238.91|8239.79|8239.79|8242.58|8242.58|8236.53|8236.53|0
1636446300000|2021-11-09 08:25:00|8239.4|8239.4|8230.27|8230.27|8239.4|8239.4|8230.27|8230.27|0
1636446600000|2021-11-09 08:30:00|8229.86|8229.86|8223.44|8223.44|8230.89|8230.89|8219.35|8219.35|0
1636446900000|2021-11-09 08:35:00|8224.67|8224.67|8211.88|8211.88|8225.56|8225.56|8211.88|8211.88|0
1636447200000|2021-11-09 08:40:00|8210.65|8210.65|8208.4|8208.4|8210.65|8210.65|8202.9|8202.9|0
1636447500000|2021-11-09 08:45:00|8205.34|8205.34|8208|8208|8208|8208|8201.35|8201.35|0
1636447800000|2021-11-09 08:50:00|8212.28|8212.28|8206.58|8206.58|8212.28|8212.28|8206.58|8206.58|0
1636448100000|2021-11-09 08:55:00|8206.99|8206.99|8201.94|8201.94|8211.4|8211.4|8200.51|8200.51|0
1636448400000|2021-11-09 09:00:00|8201.57|8201.57|8201.23|8201.23|8202.48|8202.48|8196.77|8196.77|0
1636448700000|2021-11-09 09:05:00|8201.36|8201.36|8197.63|8197.63|8201.36|8201.36|8195.4|8195.4|0
1636449000000|2021-11-09 09:10:00|8198.24|8198.24|8209.67|8209.67|8209.67|8209.67|8198.24|8198.24|0
1636449300000|2021-11-09 09:15:00|8209.06|8209.06|8198.17|8198.17|8209.06|8209.06|8198.17|8198.17|0
1636449600000|2021-11-09 09:20:00|8198.98|8198.98|8196.88|8196.88|8199.6|8199.6|8195.52|8195.52|0
1636449900000|2021-11-09 09:25:00|8196.27|8196.27|8196.13|8196.13|8197.08|8197.08|8194.03|8194.03|0
1636450200000|2021-11-09 09:30:00|8197.36|8197.36|8196.61|8196.61|8197.75|8197.75|8194.48|8194.48|0
1636450500000|2021-11-09 09:35:00|8196|8196|8211.08|8211.08|8212.91|8212.91|8196|8196|0
1636450800000|2021-11-09 09:40:00|8209.65|8209.65|8214.8|8214.8|8215.41|8215.41|8206.25|8206.25|0
1636451100000|2021-11-09 09:45:00|8216.03|8216.03|8209.48|8209.48|8216.03|8216.03|8209.35|8209.35|0
1636451400000|2021-11-09 09:50:00|8209.61|8209.61|8205.87|8205.87|8210.28|8210.28|8205.87|8205.87|0
1636451700000|2021-11-09 09:55:00|8208.72|8208.72|8208.33|8208.33|8208.72|8208.72|8208.33|8208.33|0
1636452000000|2021-11-09 10:00:00|8206.9|8206.9|8199.96|8199.96|8207.1|8207.1|8199.96|8199.96|0
1636452300000|2021-11-09 10:05:00|8201.39|8201.39|8206.7|8206.7|8206.7|8206.7|8201.39|8201.39|0
1636452600000|2021-11-09 10:10:00|8207.11|8207.11|8206.01|8206.01|8207.65|8207.65|8203.57|8203.57|0
1636452900000|2021-11-09 10:15:00|8206.27|8206.27|8201.41|8201.41|8206.27|8206.27|8201.14|8201.14|0
1636453200000|2021-11-09 10:20:00|8201.35|8201.35|8209.17|8209.17|8209.17|8209.17|8201.35|8201.35|0
1636453500000|2021-11-09 10:25:00|8210.6|8210.6|8203.19|8203.19|8211.62|8211.62|8202.78|8202.78|0
1636453800000|2021-11-09 10:30:00|8202.38|8202.38|8196.49|8196.49|8202.38|8202.38|8196.49|8196.49|0
1636454100000|2021-11-09 10:35:00|8196.09|8196.09|8191.33|8191.33|8196.09|8196.09|8188.48|8188.48|0
1636454400000|2021-11-09 10:40:00|8192.56|8192.56|8193.17|8193.17|8195.41|8195.41|8188.96|8188.96|0
1636454700000|2021-11-09 10:45:00|8193.58|8193.58|8182.4|8182.4|8193.58|8193.58|8182.31|8182.31|0
1636455000000|2021-11-09 10:50:00|8180.97|8180.97|8173.68|8173.68|8180.97|8180.97|8173.68|8173.68|0
1636455300000|2021-11-09 10:55:00|8173.42|8173.42|8174.23|8174.23|8174.44|8174.44|8171.99|8171.99|0
1636455600000|2021-11-09 11:00:00|8173.83|8173.83|8182.69|8182.69|8182.69|8182.69|8173.83|8173.83|0
1636455900000|2021-11-09 11:05:00|8182.74|8182.74|8169.23|8169.23|8182.8|8182.8|8167.4|8167.4|0
1636456200000|2021-11-09 11:10:00|8172.08|8172.08|8174.86|8174.86|8175.07|8175.07|8172.08|8172.08|0
1636456500000|2021-11-09 11:15:00|8175.47|8175.47|8173.04|8173.04|8177.11|8177.11|8171.53|8171.53|0
1636456800000|2021-11-09 11:20:00|8173.66|8173.66|8174.33|8174.33|8175.14|8175.14|8170.46|8170.46|0
1636457100000|2021-11-09 11:25:00|8172.91|8172.91|8172.65|8172.65|8174.28|8174.28|8170.05|8170.05|0
1636457400000|2021-11-09 11:30:00|8172.25|8172.25|8173.53|8173.53|8173.53|8173.53|8168.44|8168.44|0
1636457700000|2021-11-09 11:35:00|8172.72|8172.72|8162.75|8162.75|8172.72|8172.72|8162.75|8162.75|0
1636458000000|2021-11-09 11:40:00|8163.16|8163.16|8158.94|8158.94|8164.59|8164.59|8158.01|8158.01|0
1636458300000|2021-11-09 11:45:00|8158.54|8158.54|8161.39|8161.39|8161.39|8161.39|8155.55|8155.55|0
1636458600000|2021-11-09 11:50:00|8161.52|8161.52|8162.75|8162.75|8162.95|8162.95|8161.31|8161.31|0
1636458900000|2021-11-09 11:55:00|8162.34|8162.34|8160.38|8160.38|8162.75|8162.75|8159.76|8159.76|0
1636459200000|2021-11-09 12:00:00|8163.23|8163.23|8168.46|8168.46|8169.27|8169.27|8162.28|8162.28|0
1636459500000|2021-11-09 12:05:00|8168.05|8168.05|8162.01|8162.01|8168.05|8168.05|8162.01|8162.01|0
1636459800000|2021-11-09 12:10:00|8162.42|8162.42|8165.14|8165.14|8167.38|8167.38|8161.26|8161.26|0
1636460100000|2021-11-09 12:15:00|8164.73|8164.73|8165.22|8165.22|8165.22|8165.22|8163.18|8163.18|0
1636460400000|2021-11-09 12:20:00|8163.79|8163.79|8162.87|8162.87|8163.79|8163.79|8161.33|8161.33|0
1636460700000|2021-11-09 12:25:00|8162.46|8162.46|8164.37|8164.37|8164.37|8164.37|8161.59|8161.59|0
1636461000000|2021-11-09 12:30:00|8164.5|8164.5|8168.51|8168.51|8170.34|8170.34|8164.37|8164.37|0
1636461300000|2021-11-09 12:35:00|8167.89|8167.89|8166.68|8166.68|8168.91|8168.91|8166.68|8166.68|0
1636461600000|2021-11-09 12:40:00|8165.26|8165.26|8170.5|8170.5|8170.71|8170.71|8165.26|8165.26|0
1636461900000|2021-11-09 12:45:00|8170.09|8170.09|8165.34|8165.34|8170.09|8170.09|8164.04|8164.04|0
1636462200000|2021-11-09 12:50:00|8163.91|8163.91|8163.89|8163.89|8163.91|8163.91|8163.3|8163.3|0
1636462500000|2021-11-09 12:55:00|8162.47|8162.47|8164.43|8164.43|8164.43|8164.43|8162.47|8162.47|0
1636462800000|2021-11-09 13:00:00|8164.17|8164.17|8161.66|8161.66|8164.3|8164.3|8161.04|8161.04|0
1636463100000|2021-11-09 13:05:00|8161.04|8161.04|8163.9|8163.9|8163.9|8163.9|8160.43|8160.43|0
1636463400000|2021-11-09 13:10:00|8163.28|8163.28|8158.54|8158.54|8163.28|8163.28|8158.54|8158.54|0
1636463700000|2021-11-09 13:15:00|8159.56|8159.56|8159.63|8159.63|8161.05|8161.05|8157.79|8157.79|0
1636464000000|2021-11-09 13:20:00|8161.05|8161.05|8156.44|8156.44|8161.46|8161.46|8155.68|8155.68|0
1636464300000|2021-11-09 13:25:00|8152.17|8152.17|8154.35|8154.35|8156.04|8156.04|8152.17|8152.17|0
1636464600000|2021-11-09 13:30:00|8154.76|8154.76|8155.11|8155.11|8155.17|8155.17|8153.28|8153.28|0
1636464900000|2021-11-09 13:35:00|8155.73|8155.73|8158.72|8158.72|8159.54|8159.54|8155.73|8155.73|0
1636465200000|2021-11-09 13:40:00|8158.11|8158.11|8162.39|8162.39|8162.39|8162.39|8157.3|8157.3|0
1636465500000|2021-11-09 13:45:00|8164.22|8164.22|8164.48|8164.48|8164.48|8164.48|8162.79|8162.79|0
1636465800000|2021-11-09 13:50:00|8164.61|8164.61|8164.69|8164.69|8166.45|8166.45|8163.67|8163.67|0
1636466100000|2021-11-09 13:55:00|8165.3|8165.3|8166.53|8166.53|8166.53|8166.53|8164.28|8164.28|0
1636466400000|2021-11-09 14:00:00|8166.26|8166.26|8166.06|8166.06|8167.48|8167.48|8165.24|8165.24|0
1636466700000|2021-11-09 14:05:00|8166.87|8166.87|8168.3|8168.3|8168.3|8168.3|8166.74|8166.74|0
1636467000000|2021-11-09 14:10:00|8168.43|8168.43|8168.63|8168.63|8168.63|8168.63|8167.2|8167.2|0
1636467300000|2021-11-09 14:15:00|8170.05|8170.05|8175.29|8175.29|8175.29|8175.29|8170.05|8170.05|0
1636467600000|2021-11-09 14:20:00|8175.7|8175.7|8174.49|8174.49|8176.32|8176.32|8173.47|8173.47|0
1636467900000|2021-11-09 14:25:00|8174.36|8174.36|8167.34|8167.34|8174.49|8174.49|8167.34|8167.34|0
1636468200000|2021-11-09 14:30:00|8165.92|8165.92|8179.45|8179.45|8179.45|8179.45|8164.48|8164.48|0
1636468500000|2021-11-09 14:35:00|8179.86|8179.86|8168.8|8168.8|8180.73|8180.73|8167.02|8167.02|0
1636468800000|2021-11-09 14:40:00|8169.06|8169.06|8162.75|8162.75|8171.12|8171.12|8162.75|8162.75|0
1636469100000|2021-11-09 14:45:00|8162.36|8162.36|8145.7|8145.7|8164.12|8164.12|8145.09|8145.09|0
1636469400000|2021-11-09 14:50:00|8146.32|8146.32|8145.99|8145.99|8151.06|8151.06|8145.18|8145.18|0
1636469700000|2021-11-09 14:55:00|8147.42|8147.42|8137.81|8137.81|8147.68|8147.68|8137.35|8137.35|0
1636470000000|2021-11-09 15:00:00|8137.94|8137.94|8132.74|8132.74|8147.25|8147.25|8132.74|8132.74|0
1636470300000|2021-11-09 15:05:00|8133.15|8133.15|8138.31|8138.31|8142.18|8142.18|8133.15|8133.15|0
1636470600000|2021-11-09 15:10:00|8138.93|8138.93|8144.19|8144.19|8147.32|8147.32|8136.76|8136.76|0
1636470900000|2021-11-09 15:15:00|8143.57|8143.57|8142.32|8142.32|8148.6|8148.6|8140.54|8140.54|0
1636471200000|2021-11-09 15:20:00|8143.74|8143.74|8145.77|8145.77|8145.78|8145.78|8140.89|8140.89|0
1636471500000|2021-11-09 15:25:00|8145.66|8145.66|8151.39|8151.39|8153.19|8153.19|8145.05|8145.05|0
1636471800000|2021-11-09 15:30:00|8153.22|8153.22|8156.34|8156.34|8156.61|8156.61|8153.22|8153.22|0
1636472100000|2021-11-09 15:35:00|8156.28|8156.28|8153.53|8153.53|8156.9|8156.9|8152.67|8152.67|0
1636472400000|2021-11-09 15:40:00|8153.13|8153.13|8154.24|8154.24|8154.85|8154.85|8152.1|8152.1|0
1636472700000|2021-11-09 15:45:00|8154.85|8154.85|8153.98|8153.98|8154.85|8154.85|8152|8152|0
1636473000000|2021-11-09 15:50:00|8153.85|8153.85|8148.87|8148.87|8153.85|8153.85|8148.25|8148.25|0
1636473300000|2021-11-09 15:55:00|8148.46|8148.46|8150.53|8150.53|8152.47|8152.47|8148.46|8148.46|0
1636473600000|2021-11-09 16:00:00|8149.11|8149.11|8157.75|8157.75|8159.17|8159.17|8149.11|8149.11|0
1636473900000|2021-11-09 16:05:00|8158.36|8158.36|8154.54|8154.54|8159.18|8159.18|8154.54|8154.54|0
1636474200000|2021-11-09 16:10:00|8155.96|8155.96|8149.19|8149.19|8155.96|8155.96|8147.36|8147.36|0
1636474500000|2021-11-09 16:15:00|8150.43|8150.43|8144.36|8144.36|8150.43|8150.43|8137.37|8137.37|0
1636474800000|2021-11-09 16:20:00|8143.95|8143.95|8140.48|8140.48|8143.95|8143.95|8138.44|8138.44|0
1636475100000|2021-11-09 16:25:00|8140.08|8140.08|8140.53|8140.53|8141.96|8141.96|8137.37|8137.37|0
1636532100000|2021-11-10 08:15:00|8102.87|8102.87|8117.75|8117.75|8117.75|8117.75|8100.01|8100.01|0
1636532400000|2021-11-10 08:20:00|8122.02|8122.02|8125.4|8125.4|8125.4|8125.4|8120.23|8120.23|0
1636532700000|2021-11-10 08:25:00|8123.97|8123.97|8121.96|8121.96|8128.28|8128.28|8114.41|8114.41|0
1636533000000|2021-11-10 08:30:00|8120.72|8120.72|8126.87|8126.87|8131.85|8131.85|8119.44|8119.44|0
1636533300000|2021-11-10 08:35:00|8127.48|8127.48|8130.65|8130.65|8132.07|8132.07|8125.28|8125.28|0
1636533600000|2021-11-10 08:40:00|8130.45|8130.45|8128.83|8128.83|8130.45|8130.45|8127.19|8127.19|0
1636533900000|2021-11-10 08:45:00|8129.64|8129.64|8132.2|8132.2|8135.86|8135.86|8128.6|8128.6|0
1636534200000|2021-11-10 08:50:00|8132.81|8132.81|8128.63|8128.63|8132.92|8132.92|8127.2|8127.2|0
1636534500000|2021-11-10 08:55:00|8128.5|8128.5|8127.63|8127.63|8130.33|8130.33|8125.19|8125.19|0
1636534800000|2021-11-10 09:00:00|8124.78|8124.78|8109.61|8109.61|8125.19|8125.19|8109.2|8109.2|0
1636535100000|2021-11-10 09:05:00|8110.01|8110.01|8111.54|8111.54|8120|8120|8110.01|8110.01|0
1636535400000|2021-11-10 09:10:00|8108.69|8108.69|8113.1|8113.1|8113.1|8113.1|8103.51|8103.51|0
1636535700000|2021-11-10 09:15:00|8112.49|8112.49|8110.6|8110.6|8115.14|8115.14|8110.6|8110.6|0
1636536000000|2021-11-10 09:20:00|8111.83|8111.83|8104.57|8104.57|8111.83|8111.83|8100.09|8100.09|0
1636536300000|2021-11-10 09:25:00|8104.44|8104.44|8103.69|8103.69|8104.44|8104.44|8099.82|8099.82|0
1636536600000|2021-11-10 09:30:00|8104.1|8104.1|8121.9|8121.9|8121.9|8121.9|8101.45|8101.45|0
1636536900000|2021-11-10 09:35:00|8120.47|8120.47|8132.74|8132.74|8132.74|8132.74|8118.7|8118.7|0
1636537200000|2021-11-10 09:40:00|8134.17|8134.17|8139.85|8139.85|8143.22|8143.22|8134.17|8134.17|0
1636537500000|2021-11-10 09:45:00|8139.23|8139.23|8136.56|8136.56|8139.23|8139.23|8132.5|8132.5|0
1636537800000|2021-11-10 09:50:00|8138.59|8138.59|8147.55|8147.55|8151.42|8151.42|8138.59|8138.59|0
1636538100000|2021-11-10 09:55:00|8147.6|8147.6|8147.8|8147.8|8150.86|8150.86|8147.6|8147.6|0
1636538400000|2021-11-10 10:00:00|8148.62|8148.62|8145.97|8145.97|8148.62|8148.62|8137.56|8137.56|0
1636538700000|2021-11-10 10:05:00|8144.55|8144.55|8145.11|8145.11|8148.99|8148.99|8143.12|8143.12|0
1636539000000|2021-11-10 10:10:00|8145.52|8145.52|8150.25|8150.25|8150.46|8150.46|8145.52|8145.52|0
1636539300000|2021-11-10 10:15:00|8148.21|8148.21|8150.17|8150.17|8150.17|8150.17|8143.72|8143.72|0
1636539600000|2021-11-10 10:20:00|8150.57|8150.57|8152.66|8152.66|8152.66|8152.66|8150.44|8150.44|0
1636539900000|2021-11-10 10:25:00|8153.27|8153.27|8162.24|8162.24|8163.66|8163.66|8153.27|8153.27|0
1636540200000|2021-11-10 10:30:00|8161.62|8161.62|8164.24|8164.24|8169.83|8169.83|8161.62|8161.62|0
1636540500000|2021-11-10 10:35:00|8164.65|8164.65|8165.59|8165.59|8170.08|8170.08|8163.83|8163.83|0
1636540800000|2021-11-10 10:40:00|8165.99|8165.99|8169.59|8169.59|8169.59|8169.59|8164.98|8164.98|0
1636541100000|2021-11-10 10:45:00|8170.2|8170.2|8177.63|8177.63|8177.63|8177.63|8170.2|8170.2|0
1636541400000|2021-11-10 10:50:00|8178.03|8178.03|8182.26|8182.26|8183.48|8183.48|8174.97|8174.97|0
1636541700000|2021-11-10 10:55:00|8181.65|8181.65|8182.86|8182.86|8183.47|8183.47|8181.24|8181.24|0
1636542000000|2021-11-10 11:00:00|8182.45|8182.45|8185.54|8185.54|8185.54|8185.54|8178.4|8178.4|0
1636542300000|2021-11-10 11:05:00|8185.33|8185.33|8180.31|8180.31|8186.83|8186.83|8179.9|8179.9|0
1636542600000|2021-11-10 11:10:00|8179.9|8179.9|8178.27|8178.27|8181.53|8181.53|8177.25|8177.25|0
1636542900000|2021-11-10 11:15:00|8178.67|8178.67|8177.17|8177.17|8181.18|8181.18|8177.17|8177.17|0
1636543200000|2021-11-10 11:20:00|8176.77|8176.77|8182.04|8182.04|8183.31|8183.31|8175.91|8175.91|0
1636543500000|2021-11-10 11:25:00|8181.91|8181.91|8178.39|8178.39|8181.91|8181.91|8176.66|8176.66|0
1636543800000|2021-11-10 11:30:00|8178.91|8178.91|8180.25|8180.25|8184.12|8184.12|8177.89|8177.89|0
1636544100000|2021-11-10 11:35:00|8179.22|8179.22|8180.85|8180.85|8180.85|8180.85|8174.96|8174.96|0
1636544400000|2021-11-10 11:40:00|8181.46|8181.46|8176.58|8176.58|8182|8182|8176.58|8176.58|0
1636544700000|2021-11-10 11:45:00|8174.73|8174.73|8170.99|8170.99|8174.73|8174.73|8168.94|8168.94|0
1636545000000|2021-11-10 11:50:00|8170.18|8170.18|8155.64|8155.64|8170.58|8170.58|8154.82|8154.82|0
1636545300000|2021-11-10 11:55:00|8156.25|8156.25|8161.14|8161.14|8162.36|8162.36|8156.25|8156.25|0
1636545600000|2021-11-10 12:00:00|8160.6|8160.6|8165.39|8165.39|8165.39|8165.39|8160.6|8160.6|0
1636545900000|2021-11-10 12:05:00|8164.77|8164.77|8167.21|8167.21|8167.84|8167.84|8164.77|8164.77|0
1636546200000|2021-11-10 12:10:00|8168.64|8168.64|8164.13|8164.13|8169.45|8169.45|8164.13|8164.13|0
1636546500000|2021-11-10 12:15:00|8166.98|8166.98|8161.95|8161.95|8167.04|8167.04|8160.93|8160.93|0
1636546800000|2021-11-10 12:20:00|8162.36|8162.36|8162.24|8162.24|8162.51|8162.51|8161.54|8161.54|0
1636547100000|2021-11-10 12:25:00|8162.64|8162.64|8162.29|8162.29|8166.78|8166.78|8162.29|8162.29|0
1636547400000|2021-11-10 12:30:00|8159.44|8159.44|8157.94|8157.94|8159.44|8159.44|8157.53|8157.53|0
1636547700000|2021-11-10 12:35:00|8158.35|8158.35|8164.68|8164.68|8164.68|8164.68|8158.35|8158.35|0
1636548000000|2021-11-10 12:40:00|8166.11|8166.11|8173.07|8173.07|8173.47|8173.47|8166.11|8166.11|0
1636548300000|2021-11-10 12:45:00|8172.66|8172.66|8168.17|8168.17|8172.66|8172.66|8168.17|8168.17|0
1636548600000|2021-11-10 12:50:00|8167.76|8167.76|8167.42|8167.42|8167.76|8167.76|8166.4|8166.4|0
1636548900000|2021-11-10 12:55:00|8168.23|8168.23|8169.58|8169.58|8169.58|8169.58|8167.75|8167.75|0
1636549200000|2021-11-10 13:00:00|8169.71|8169.71|8170.72|8170.72|8176.13|8176.13|8169.71|8169.71|0
1636549500000|2021-11-10 13:05:00|8171.13|8171.13|8169.07|8169.07|8172.28|8172.28|8168.45|8168.45|0
1636549800000|2021-11-10 13:10:00|8169.2|8169.2|8169.28|8169.28|8169.33|8169.33|8168.1|8168.1|0
1636550100000|2021-11-10 13:15:00|8169.89|8169.89|8174.03|8174.03|8175.66|8175.66|8169.89|8169.89|0
1636550400000|2021-11-10 13:20:00|8171.18|8171.18|8168.64|8168.64|8171.18|8171.18|8167.62|8167.62|0
1636550700000|2021-11-10 13:25:00|8169.46|8169.46|8166.05|8166.05|8169.73|8169.73|8166.05|8166.05|0
1636551000000|2021-11-10 13:30:00|8167.07|8167.07|8168.6|8168.6|8174.16|8174.16|8165.11|8165.11|0
1636551300000|2021-11-10 13:35:00|8169.01|8169.01|8159.43|8159.43|8170.76|8170.76|8159.43|8159.43|0
1636551600000|2021-11-10 13:40:00|8160.85|8160.85|8166.47|8166.47|8166.47|8166.47|8160.24|8160.24|0
1636551900000|2021-11-10 13:45:00|8166.88|8166.88|8168.81|8168.81|8169.22|8169.22|8162.35|8162.35|0
1636552200000|2021-11-10 13:50:00|8170.24|8170.24|8183.65|8183.65|8183.65|8183.65|8170.24|8170.24|0
1636552500000|2021-11-10 13:55:00|8184.06|8184.06|8183.39|8183.39|8184.47|8184.47|8181.21|8181.21|0
1636552800000|2021-11-10 14:00:00|8182.78|8182.78|8183.21|8183.21|8183.29|8183.29|8181.78|8181.78|0
1636553100000|2021-11-10 14:05:00|8184.64|8184.64|8186.91|8186.91|8188.03|8188.03|8184.64|8184.64|0
1636553400000|2021-11-10 14:10:00|8187.32|8187.32|8189.85|8189.85|8190.42|8190.42|8187.32|8187.32|0
1636553700000|2021-11-10 14:15:00|8190.47|8190.47|8189.98|8189.98|8194.93|8194.93|8189.98|8189.98|0
1636554000000|2021-11-10 14:20:00|8189.57|8189.57|8185.81|8185.81|8191|8191|8185.41|8185.41|0
1636554300000|2021-11-10 14:25:00|8185.76|8185.76|8179.39|8179.39|8186.22|8186.22|8179.39|8179.39|0
1636554600000|2021-11-10 14:30:00|8177.96|8177.96|8194.7|8194.7|8195.5|8195.5|8177.96|8177.96|0
1636554900000|2021-11-10 14:35:00|8195.11|8195.11|8193.28|8193.28|8198.5|8198.5|8192.26|8192.26|0
1636555200000|2021-11-10 14:40:00|8192.87|8192.87|8184.52|8184.52|8192.87|8192.87|8183.28|8183.28|0
1636555500000|2021-11-10 14:45:00|8183.9|8183.9|8180.48|8180.48|8183.9|8183.9|8179.05|8179.05|0
1636555800000|2021-11-10 14:50:00|8181.09|8181.09|8184.81|8184.81|8184.81|8184.81|8177.57|8177.57|0
1636556100000|2021-11-10 14:55:00|8185.07|8185.07|8192.72|8192.72|8192.72|8192.72|8179.23|8179.23|0
1636556400000|2021-11-10 15:00:00|8193.53|8193.53|8186.61|8186.61|8193.94|8193.94|8185.78|8185.78|0
1636556700000|2021-11-10 15:05:00|8186.2|8186.2|8184.46|8184.46|8186.91|8186.91|8184.46|8184.46|0
1636557000000|2021-11-10 15:10:00|8185.08|8185.08|8185.38|8185.38|8186.5|8186.5|8182.57|8182.57|0
1636557300000|2021-11-10 15:15:00|8184.97|8184.97|8189.74|8189.74|8192.11|8192.11|8184.35|8184.35|0
1636557600000|2021-11-10 15:20:00|8190.14|8190.14|8184.26|8184.26|8190.14|8190.14|8184.26|8184.26|0
1636557900000|2021-11-10 15:25:00|8183.64|8183.64|8183.75|8183.75|8185.2|8185.2|8182.22|8182.22|0
1636558200000|2021-11-10 15:30:00|8184.16|8184.16|8186.27|8186.27|8187.14|8187.14|8184.16|8184.16|0
1636558500000|2021-11-10 15:35:00|8188.1|8188.1|8195.59|8195.59|8195.59|8195.59|8188.1|8188.1|0
1636558800000|2021-11-10 15:40:00|8197.02|8197.02|8202.86|8202.86|8203.27|8203.27|8196.61|8196.61|0
1636559100000|2021-11-10 15:45:00|8203.27|8203.27|8199.35|8199.35|8206.46|8206.46|8199.35|8199.35|0
1636559400000|2021-11-10 15:50:00|8199.76|8199.76|8200.51|8200.51|8201.19|8201.19|8198.33|8198.33|0
1636559700000|2021-11-10 15:55:00|8201.12|8201.12|8197.6|8197.6|8201.61|8201.61|8197.2|8197.2|0
1636560000000|2021-11-10 16:00:00|8196.17|8196.17|8196.44|8196.44|8197.81|8197.81|8195.98|8195.98|0
1636560300000|2021-11-10 16:05:00|8195.82|8195.82|8200.74|8200.74|8202.36|8202.36|8194.95|8194.95|0
1636560600000|2021-11-10 16:10:00|8202.57|8202.57|8210.17|8210.17|8210.17|8210.17|8202.16|8202.16|0
1636560900000|2021-11-10 16:15:00|8209.56|8209.56|8203.38|8203.38|8209.56|8209.56|8202.98|8202.98|0
1636561200000|2021-11-10 16:20:00|8204|8204|8196.41|8196.41|8204.41|8204.41|8192.94|8192.94|0
1636561500000|2021-11-10 16:25:00|8196.54|8196.54|8200.49|8200.49|8203.34|8203.34|8194.14|8194.14|0
1636618500000|2021-11-11 08:15:00|8316.89|8316.89|8321.32|8321.32|8338.9|8338.9|8315.6|8315.6|0
1636618800000|2021-11-11 08:20:00|8320.5|8320.5|8323.25|8323.25|8337.04|8337.04|8320.5|8320.5|0
1636619100000|2021-11-11 08:25:00|8318.97|8318.97|8317.3|8317.3|8318.97|8318.97|8308.43|8308.43|0
1636619400000|2021-11-11 08:30:00|8317.91|8317.91|8316.6|8316.6|8319.54|8319.54|8312.75|8312.75|0
1636619700000|2021-11-11 08:35:00|8315.99|8315.99|8309.86|8309.86|8316.13|8316.13|8309.4|8309.4|0
1636620000000|2021-11-11 08:40:00|8311.28|8311.28|8307.42|8307.42|8316.29|8316.29|8306.4|8306.4|0
1636620300000|2021-11-11 08:45:00|8307.83|8307.83|8314.2|8314.2|8316.04|8316.04|8307.7|8307.7|0
1636620600000|2021-11-11 08:50:00|8314.61|8314.61|8312.78|8312.78|8320.73|8320.73|8312.78|8312.78|0
1636620900000|2021-11-11 08:55:00|8313.18|8313.18|8317.6|8317.6|8317.6|8317.6|8313.18|8313.18|0
1636621200000|2021-11-11 09:00:00|8320.45|8320.45|8313.82|8313.82|8323.52|8323.52|8313.82|8313.82|0
1636621500000|2021-11-11 09:05:00|8313.21|8313.21|8309.75|8309.75|8313.21|8313.21|8305.04|8305.04|0
1636621800000|2021-11-11 09:10:00|8308.94|8308.94|8303.72|8303.72|8308.94|8308.94|8302.35|8302.35|0
1636622100000|2021-11-11 09:15:00|8303.67|8303.67|8300.65|8300.65|8303.93|8303.93|8300.24|8300.24|0
1636622400000|2021-11-11 09:20:00|8300.24|8300.24|8302.01|8302.01|8304.25|8304.25|8299.98|8299.98|0
1636622700000|2021-11-11 09:25:00|8300.78|8300.78|8304.58|8304.58|8308.66|8308.66|8297.53|8297.53|0
1636623000000|2021-11-11 09:30:00|8305.8|8305.8|8297.52|8297.52|8308.65|8308.65|8297.52|8297.52|0
1636623300000|2021-11-11 09:35:00|8298.95|8298.95|8297.8|8297.8|8298.95|8298.95|8295.76|8295.76|0
1636623600000|2021-11-11 09:40:00|8298.41|8298.41|8296.24|8296.24|8298.82|8298.82|8296.24|8296.24|0
1636623900000|2021-11-11 09:45:00|8295.83|8295.83|8284.89|8284.89|8295.83|8295.83|8280.5|8280.5|0
1636624200000|2021-11-11 09:50:00|8285.3|8285.3|8285.97|8285.97|8287.89|8287.89|8283.26|8283.26|0
1636624500000|2021-11-11 09:55:00|8287.4|8287.4|8291.9|8291.9|8296.17|8296.17|8287.4|8287.4|0
1636624800000|2021-11-11 10:00:00|8292.31|8292.31|8290.88|8290.88|8294.48|8294.48|8289.05|8289.05|0
1636625100000|2021-11-11 10:05:00|8290.47|8290.47|8296.04|8296.04|8297.87|8297.87|8287.69|8287.69|0
1636625400000|2021-11-11 10:10:00|8296.17|8296.17|8293.72|8293.72|8296.17|8296.17|8291.88|8291.88|0
1636625700000|2021-11-11 10:15:00|8293.31|8293.31|8288.48|8288.48|8293.31|8293.31|8287.25|8287.25|0
1636626000000|2021-11-11 10:20:00|8288.89|8288.89|8287.68|8287.68|8290.6|8290.6|8287.68|8287.68|0
1636626300000|2021-11-11 10:25:00|8287.79|8287.79|8272.42|8272.42|8287.79|8287.79|8270.85|8270.85|0
1636626600000|2021-11-11 10:30:00|8273.65|8273.65|8278.36|8278.36|8280.24|8280.24|8273.65|8273.65|0
1636626900000|2021-11-11 10:35:00|8277.74|8277.74|8286.41|8286.41|8286.41|8286.41|8277.34|8277.34|0
1636627200000|2021-11-11 10:40:00|8286.28|8286.28|8285.95|8285.95|8292.68|8292.68|8285.76|8285.76|0
1636627500000|2021-11-11 10:45:00|8286.08|8286.08|8285.51|8285.51|8291.22|8291.22|8285.51|8285.51|0
1636627800000|2021-11-11 10:50:00|8285.1|8285.1|8282.64|8282.64|8285.1|8285.1|8279.06|8279.06|0
1636628100000|2021-11-11 10:55:00|8282.23|8282.23|8280.83|8280.83|8283.87|8283.87|8279.58|8279.58|0
1636628400000|2021-11-11 11:00:00|8281.09|8281.09|8282.14|8282.14|8284.09|8284.09|8281.09|8281.09|0
1636628700000|2021-11-11 11:05:00|8281.88|8281.88|8277.81|8277.81|8281.88|8281.88|8273.49|8273.49|0
1636629000000|2021-11-11 11:10:00|8277.55|8277.55|8275.21|8275.21|8277.55|8277.55|8273.36|8273.36|0
1636629300000|2021-11-11 11:15:00|8276.63|8276.63|8278.8|8278.8|8278.8|8278.8|8272.8|8272.8|0
1636629600000|2021-11-11 11:20:00|8277.56|8277.56|8280.98|8280.98|8280.98|8280.98|8273.49|8273.49|0
1636629900000|2021-11-11 11:25:00|8281.79|8281.79|8283.38|8283.38|8284.19|8284.19|8279.03|8279.03|0
1636630200000|2021-11-11 11:30:00|8282.97|8282.97|8286.24|8286.24|8287.14|8287.14|8282.97|8282.97|0
1636630500000|2021-11-11 11:35:00|8286.64|8286.64|8284.76|8284.76|8286.64|8286.64|8280.27|8280.27|0
1636630800000|2021-11-11 11:40:00|8283.53|8283.53|8279.32|8279.32|8283.53|8283.53|8278.92|8278.92|0
1636631100000|2021-11-11 11:45:00|8277.9|8277.9|8273.05|8273.05|8278.03|8278.03|8273.05|8273.05|0
1636631400000|2021-11-11 11:50:00|8272.65|8272.65|8283.3|8283.3|8284.32|8284.32|8272.65|8272.65|0
1636631700000|2021-11-11 11:55:00|8283.92|8283.92|8290.44|8290.44|8291.67|8291.67|8283.92|8283.92|0
1636632000000|2021-11-11 12:00:00|8290.31|8290.31|8289.22|8289.22|8297.18|8297.18|8288.88|8288.88|0
1636632300000|2021-11-11 12:05:00|8290.65|8290.65|8292.4|8292.4|8292.4|8292.4|8289.14|8289.14|0
1636632600000|2021-11-11 12:10:00|8293.83|8293.83|8295.52|8295.52|8295.52|8295.52|8293.83|8293.83|0
1636632900000|2021-11-11 12:15:00|8294.29|8294.29|8294.39|8294.39|8295.26|8295.26|8293.21|8293.21|0
1636633200000|2021-11-11 12:20:00|8294.5|8294.5|8289.12|8289.12|8294.55|8294.55|8289.12|8289.12|0
1636633500000|2021-11-11 12:25:00|8288.71|8288.71|8288.8|8288.8|8290.95|8290.95|8286.54|8286.54|0
1636633800000|2021-11-11 12:30:00|8290.03|8290.03|8291.68|8291.68|8292.94|8292.94|8290.03|8290.03|0
1636634100000|2021-11-11 12:35:00|8291.63|8291.63|8294.18|8294.18|8294.18|8294.18|8290.25|8290.25|0
1636634400000|2021-11-11 12:40:00|8294.07|8294.07|8296.55|8296.55|8297.52|8297.52|8292.64|8292.64|0
1636634700000|2021-11-11 12:45:00|8296.96|8296.96|8293.82|8293.82|8296.96|8296.96|8293.82|8293.82|0
1636635000000|2021-11-11 12:50:00|8293.41|8293.41|8292.49|8292.49|8294.19|8294.19|8292.49|8292.49|0
1636635300000|2021-11-11 12:55:00|8292.6|8292.6|8290.37|8290.37|8292.6|8292.6|8290.24|8290.24|0
1636635600000|2021-11-11 13:00:00|8289.75|8289.75|8289.33|8289.33|8290.53|8290.53|8286.28|8286.28|0
1636635900000|2021-11-11 13:05:00|8288.93|8288.93|8287.09|8287.09|8288.93|8288.93|8286.47|8286.47|0
1636636200000|2021-11-11 13:10:00|8285.67|8285.67|8280.77|8280.77|8285.67|8285.67|8280.77|8280.77|0
1636636500000|2021-11-11 13:15:00|8282.2|8282.2|8278.27|8278.27|8282.2|8282.2|8276.84|8276.84|0
1636636800000|2021-11-11 13:20:00|8277.86|8277.86|8273.18|8273.18|8277.86|8277.86|8273.18|8273.18|0
1636637100000|2021-11-11 13:25:00|8273.58|8273.58|8271.18|8271.18|8273.84|8273.84|8271.18|8271.18|0
1636637400000|2021-11-11 13:30:00|8272|8272|8272.26|8272.26|8272.26|8272.26|8268.94|8268.94|0
1636637700000|2021-11-11 13:35:00|8271.65|8271.65|8269.99|8269.99|8272.06|8272.06|8269.3|8269.3|0
1636638000000|2021-11-11 13:40:00|8270.12|8270.12|8280.87|8280.87|8280.87|8280.87|8270.12|8270.12|0
1636638300000|2021-11-11 13:45:00|8281|8281|8280.85|8280.85|8281.87|8281.87|8278.15|8278.15|0
1636638600000|2021-11-11 13:50:00|8280.44|8280.44|8281.05|8281.05|8281.66|8281.66|8280.31|8280.31|0
1636638900000|2021-11-11 13:55:00|8279.62|8279.62|8284.55|8284.55|8284.55|8284.55|8274.1|8274.1|0
1636639200000|2021-11-11 14:00:00|8284.96|8284.96|8280.62|8280.62|8285.42|8285.42|8280.51|8280.51|0
1636639500000|2021-11-11 14:05:00|8281.03|8281.03|8281.78|8281.78|8282.25|8282.25|8277.52|8277.52|0
1636639800000|2021-11-11 14:10:00|8282|8282|8286.44|8286.44|8286.44|8286.44|8282|8282|0
1636640100000|2021-11-11 14:15:00|8286.6|8286.6|8278.71|8278.71|8286.87|8286.87|8277.15|8277.15|0
1636640400000|2021-11-11 14:20:00|8278.44|8278.44|8278.27|8278.27|8278.44|8278.44|8275.11|8275.11|0
1636640700000|2021-11-11 14:25:00|8278.14|8278.14|8278.54|8278.54|8279.71|8279.71|8276.73|8276.73|0
1636641000000|2021-11-11 14:30:00|8278.28|8278.28|8277.6|8277.6|8283.96|8283.96|8272.2|8272.2|0
1636641300000|2021-11-11 14:35:00|8277.2|8277.2|8280.1|8280.1|8281.53|8281.53|8271.91|8271.91|0
1636641600000|2021-11-11 14:40:00|8279.69|8279.69|8289.88|8289.88|8289.88|8289.88|8277.58|8277.58|0
1636641900000|2021-11-11 14:45:00|8290.04|8290.04|8291.52|8291.52|8293.23|8293.23|8288.29|8288.29|0
1636642200000|2021-11-11 14:50:00|8290.09|8290.09|8295.2|8295.2|8297.78|8297.78|8288.83|8288.83|0
1636642500000|2021-11-11 14:55:00|8295.26|8295.26|8281.93|8281.93|8295.26|8295.26|8281.66|8281.66|0
1636642800000|2021-11-11 15:00:00|8282.54|8282.54|8283.99|8283.99|8285.99|8285.99|8282.23|8282.23|0
1636643100000|2021-11-11 15:05:00|8284.6|8284.6|8282.13|8282.13|8288.61|8288.61|8281.31|8281.31|0
1636643400000|2021-11-11 15:10:00|8281.51|8281.51|8279.87|8279.87|8282.53|8282.53|8277.15|8277.15|0
1636643700000|2021-11-11 15:15:00|8280|8280|8276.77|8276.77|8280.62|8280.62|8275.71|8275.71|0
1636644000000|2021-11-11 15:20:00|8276.15|8276.15|8277.89|8277.89|8277.89|8277.89|8272.53|8272.53|0
1636644300000|2021-11-11 15:25:00|8278.02|8278.02|8267.74|8267.74|8278.02|8278.02|8267.21|8267.21|0
1636644600000|2021-11-11 15:30:00|8268.36|8268.36|8272.38|8272.38|8275.23|8275.23|8268.36|8268.36|0
1636644900000|2021-11-11 15:35:00|8272.79|8272.79|8283.12|8283.12|8286.39|8286.39|8272.79|8272.79|0
1636645200000|2021-11-11 15:40:00|8282.72|8282.72|8283.96|8283.96|8284.22|8284.22|8280.63|8280.63|0
1636645500000|2021-11-11 15:45:00|8283.55|8283.55|8283.56|8283.56|8283.82|8283.82|8282.33|8282.33|0
1636645800000|2021-11-11 15:50:00|8283.15|8283.15|8283.16|8283.16|8283.29|8283.29|8280.91|8280.91|0
1636646100000|2021-11-11 15:55:00|8281.73|8281.73|8277.45|8277.45|8282.14|8282.14|8277.45|8277.45|0
1636646400000|2021-11-11 16:00:00|8277.86|8277.86|8281.65|8281.65|8281.65|8281.65|8277.86|8277.86|0
1636646700000|2021-11-11 16:05:00|8281.71|8281.71|8278.74|8278.74|8281.71|8281.71|8278.74|8278.74|0
1636647000000|2021-11-11 16:10:00|8279.36|8279.36|8289.87|8289.87|8289.87|8289.87|8279.36|8279.36|0
1636647300000|2021-11-11 16:15:00|8289.46|8289.46|8290.75|8290.75|8293.33|8293.33|8289.46|8289.46|0
1636647600000|2021-11-11 16:20:00|8290.64|8290.64|8296.14|8296.14|8297.09|8297.09|8290.54|8290.54|0
1636647900000|2021-11-11 16:25:00|8296.27|8296.27|8297.45|8297.45|8300.27|8300.27|8289.55|8289.55|0
1636704900000|2021-11-12 08:15:00|8306.91|8306.91|8289.29|8289.29|8306.91|8306.91|8289.29|8289.29|0
1636705200000|2021-11-12 08:20:00|8289.91|8289.91|8289.35|8289.35|8296.32|8296.32|8288.54|8288.54|0
1636705500000|2021-11-12 08:25:00|8287.92|8287.92|8286.52|8286.52|8288.88|8288.88|8283.51|8283.51|0
1636705800000|2021-11-12 08:30:00|8283.67|8283.67|8270.19|8270.19|8283.67|8283.67|8264.08|8264.08|0
1636706100000|2021-11-12 08:35:00|8270.06|8270.06|8272.21|8272.21|8273.03|8273.03|8265.23|8265.23|0
1636706400000|2021-11-12 08:40:00|8272.34|8272.34|8261.22|8261.22|8272.34|8272.34|8261.22|8261.22|0
1636706700000|2021-11-12 08:45:00|8262.65|8262.65|8258.85|8258.85|8267.8|8267.8|8258.63|8258.63|0
1636707000000|2021-11-12 08:50:00|8259.26|8259.26|8258.11|8258.11|8262.89|8262.89|8253.9|8253.9|0
1636707300000|2021-11-12 08:55:00|8258.93|8258.93|8266.1|8266.1|8267.61|8267.61|8257.1|8257.1|0
1636707600000|2021-11-12 09:00:00|8265.49|8265.49|8261.14|8261.14|8274.25|8274.25|8261.14|8261.14|0
1636707900000|2021-11-12 09:05:00|8261.55|8261.55|8264.89|8264.89|8266.17|8266.17|8260.74|8260.74|0
1636708200000|2021-11-12 09:10:00|8261.63|8261.63|8255.3|8255.3|8261.83|8261.83|8255.3|8255.3|0
1636708500000|2021-11-12 09:15:00|8254.28|8254.28|8256.21|8256.21|8256.21|8256.21|8251.59|8251.59|0
1636708800000|2021-11-12 09:20:00|8255.6|8255.6|8254.11|8254.11|8255.6|8255.6|8254.11|8254.11|0
1636709100000|2021-11-12 09:25:00|8256.96|8256.96|8268.33|8268.33|8268.33|8268.33|8256.96|8256.96|0
1636709400000|2021-11-12 09:30:00|8267.92|8267.92|8257.54|8257.54|8269.88|8269.88|8257.54|8257.54|0
1636709700000|2021-11-12 09:35:00|8258.96|8258.96|8254.26|8254.26|8259.07|8259.07|8254.05|8254.05|0
1636710000000|2021-11-12 09:40:00|8252.84|8252.84|8246.52|8246.52|8252.84|8252.84|8246.52|8246.52|0
1636710300000|2021-11-12 09:45:00|8247.94|8247.94|8247.06|8247.06|8250.72|8250.72|8247.06|8247.06|0
1636710600000|2021-11-12 09:50:00|8246.93|8246.93|8247.07|8247.07|8248.03|8248.03|8245.64|8245.64|0
1636710900000|2021-11-12 09:55:00|8246.66|8246.66|8244.62|8244.62|8246.66|8246.66|8242.79|8242.79|0
1636711200000|2021-11-12 10:00:00|8244.21|8244.21|8249.93|8249.93|8253.6|8253.6|8243.19|8243.19|0
1636711500000|2021-11-12 10:05:00|8250.34|8250.34|8244.59|8244.59|8252.38|8252.38|8243.16|8243.16|0
1636711800000|2021-11-12 10:10:00|8244.38|8244.38|8235.69|8235.69|8246.77|8246.77|8234.47|8234.47|0
1636712100000|2021-11-12 10:15:00|8235.28|8235.28|8226.29|8226.29|8235.69|8235.69|8226.29|8226.29|0
1636712400000|2021-11-12 10:20:00|8226.7|8226.7|8234.37|8234.37|8234.78|8234.78|8226.49|8226.49|0
1636712700000|2021-11-12 10:25:00|8237.22|8237.22|8240.75|8240.75|8240.75|8240.75|8234.37|8234.37|0
1636713000000|2021-11-12 10:30:00|8241.57|8241.57|8250.59|8250.59|8252.76|8252.76|8240.75|8240.75|0
1636713300000|2021-11-12 10:35:00|8249.97|8249.97|8250.52|8250.52|8250.52|8250.52|8249.1|8249.1|0
1636713600000|2021-11-12 10:40:00|8250.12|8250.12|8245.82|8245.82|8250.12|8250.12|8245.82|8245.82|0
1636713900000|2021-11-12 10:45:00|8245.2|8245.2|8244.3|8244.3|8246.02|8246.02|8244.3|8244.3|0
1636714200000|2021-11-12 10:50:00|8244.24|8244.24|8254.29|8254.29|8255.72|8255.72|8244.24|8244.24|0
1636714500000|2021-11-12 10:55:00|8253.88|8253.88|8255.52|8255.52|8258.78|8258.78|8253.88|8253.88|0
1636714800000|2021-11-12 11:00:00|8256.95|8256.95|8265.46|8265.46|8265.46|8265.46|8256.33|8256.33|0
1636715100000|2021-11-12 11:05:00|8264.84|8264.84|8269.54|8269.54|8269.74|8269.74|8264.43|8264.43|0
1636715400000|2021-11-12 11:10:00|8269.67|8269.67|8267.62|8267.62|8269.67|8269.67|8267.62|8267.62|0
1636715700000|2021-11-12 11:15:00|8266.2|8266.2|8264.09|8264.09|8266.47|8266.47|8264.09|8264.09|0
1636716000000|2021-11-12 11:20:00|8263.68|8263.68|8264.82|8264.82|8265.18|8265.18|8263.07|8263.07|0
1636716300000|2021-11-12 11:25:00|8266.25|8266.25|8262.78|8262.78|8266.25|8266.25|8262.78|8262.78|0
1636716600000|2021-11-12 11:30:00|8264.2|8264.2|8259.7|8259.7|8266.45|8266.45|8259.06|8259.06|0
1636716900000|2021-11-12 11:35:00|8259.09|8259.09|8259.64|8259.64|8259.64|8259.64|8257.53|8257.53|0
1636717200000|2021-11-12 11:40:00|8259.51|8259.51|8262.34|8262.34|8264.46|8264.46|8259.38|8259.38|0
1636717500000|2021-11-12 11:45:00|8263.57|8263.57|8271.32|8271.32|8271.32|8271.32|8262.96|8262.96|0
1636717800000|2021-11-12 11:50:00|8270.71|8270.71|8263.09|8263.09|8270.71|8270.71|8263.09|8263.09|0
1636718100000|2021-11-12 11:55:00|8263.71|8263.71|8265.75|8265.75|8269.88|8269.88|8263.71|8263.71|0
1636718400000|2021-11-12 12:00:00|8265.61|8265.61|8262.96|8262.96|8265.61|8265.61|8261.94|8261.94|0
1636718700000|2021-11-12 12:05:00|8265.81|8265.81|8265|8265|8265.81|8265.81|8263.64|8263.64|0
1636719000000|2021-11-12 12:10:00|8265.13|8265.13|8267.37|8267.37|8268.8|8268.8|8265.13|8265.13|0
1636719300000|2021-11-12 12:15:00|8266.75|8266.75|8259.56|8259.56|8266.75|8266.75|8259.56|8259.56|0
1636719600000|2021-11-12 12:20:00|8259.97|8259.97|8262.43|8262.43|8265.48|8265.48|8259.97|8259.97|0
1636719900000|2021-11-12 12:25:00|8263.04|8263.04|8261.41|8261.41|8264.47|8264.47|8261.41|8261.41|0
1636720200000|2021-11-12 12:30:00|8261|8261|8257.45|8257.45|8261|8261|8255.16|8255.16|0
1636720500000|2021-11-12 12:35:00|8256.83|8256.83|8257.04|8257.04|8258.06|8258.06|8256.83|8256.83|0
1636720800000|2021-11-12 12:40:00|8258.27|8258.27|8260.8|8260.8|8261.42|8261.42|8258.27|8258.27|0
1636721100000|2021-11-12 12:45:00|8262.23|8262.23|8258.42|8258.42|8262.85|8262.85|8257.81|8257.81|0
1636721400000|2021-11-12 12:50:00|8257.88|8257.88|8258.29|8258.29|8258.29|8258.29|8257.88|8257.88|0
1636721700000|2021-11-12 12:55:00|8257.88|8257.88|8259.9|8259.9|8259.9|8259.9|8257.88|8257.88|0
1636722000000|2021-11-12 13:00:00|8258.67|8258.67|8249.03|8249.03|8258.67|8258.67|8248.49|8248.49|0
1636722300000|2021-11-12 13:05:00|8249.24|8249.24|8249.58|8249.58|8250.18|8250.18|8248.35|8248.35|0
1636722600000|2021-11-12 13:10:00|8249.98|8249.98|8248.02|8248.02|8249.98|8249.98|8248.02|8248.02|0
1636722900000|2021-11-12 13:15:00|8247.4|8247.4|8252.19|8252.19|8252.69|8252.69|8246.38|8246.38|0
1636723200000|2021-11-12 13:20:00|8252.13|8252.13|8249.43|8249.43|8253.1|8253.1|8248.01|8248.01|0
1636723500000|2021-11-12 13:25:00|8249.03|8249.03|8248.62|8248.62|8249.03|8249.03|8247.19|8247.19|0
1636723800000|2021-11-12 13:30:00|8247.39|8247.39|8238.65|8238.65|8247.39|8247.39|8237.22|8237.22|0
1636724100000|2021-11-12 13:35:00|8238.03|8238.03|8248.14|8248.14|8248.14|8248.14|8237.63|8237.63|0
1636724400000|2021-11-12 13:40:00|8248.76|8248.76|8251.4|8251.4|8251.4|8251.4|8247.74|8247.74|0
1636724700000|2021-11-12 13:45:00|8252.02|8252.02|8250.25|8250.25|8252.02|8252.02|8247.52|8247.52|0
1636725000000|2021-11-12 13:50:00|8250.86|8250.86|8258.26|8258.26|8259.08|8259.08|8250.86|8250.86|0
1636725300000|2021-11-12 13:55:00|8258.88|8258.88|8260.19|8260.19|8260.19|8260.19|8255.28|8255.28|0
1636725600000|2021-11-12 14:00:00|8259.57|8259.57|8259.64|8259.64|8262.09|8262.09|8257.39|8257.39|0
1636725900000|2021-11-12 14:05:00|8260.05|8260.05|8273.28|8273.28|8273.28|8273.28|8258.75|8258.75|0
1636726200000|2021-11-12 14:10:00|8272.88|8272.88|8268.52|8268.52|8272.88|8272.88|8267.92|8267.92|0
1636726500000|2021-11-12 14:15:00|8269.13|8269.13|8267.73|8267.73|8272.02|8272.02|8267.12|8267.12|0
1636726800000|2021-11-12 14:20:00|8267.33|8267.33|8269.26|8269.26|8269.26|8269.26|8267.33|8267.33|0
1636727100000|2021-11-12 14:25:00|8268.85|8268.85|8261.74|8261.74|8268.85|8268.85|8261.33|8261.33|0
1636727400000|2021-11-12 14:30:00|8262.15|8262.15|8269.29|8269.29|8269.29|8269.29|8258.35|8258.35|0
1636727700000|2021-11-12 14:35:00|8268.88|8268.88|8265.52|8265.52|8272.14|8272.14|8262.66|8262.66|0
1636728000000|2021-11-12 14:40:00|8265.73|8265.73|8269.99|8269.99|8271.75|8271.75|8264.25|8264.25|0
1636728300000|2021-11-12 14:45:00|8269.58|8269.58|8273.43|8273.43|8273.43|8273.43|8268.45|8268.45|0
1636728600000|2021-11-12 14:50:00|8273.83|8273.83|8272.8|8272.8|8275.34|8275.34|8272.4|8272.4|0
1636728900000|2021-11-12 14:55:00|8272.4|8272.4|8272.55|8272.55|8274.84|8274.84|8270.77|8270.77|0
1636729200000|2021-11-12 15:00:00|8272.14|8272.14|8259.88|8259.88|8272.14|8272.14|8259.88|8259.88|0
1636729500000|2021-11-12 15:05:00|8258.86|8258.86|8262.67|8262.67|8264.09|8264.09|8253.77|8253.77|0
1636729800000|2021-11-12 15:10:00|8262.26|8262.26|8259.59|8259.59|8262.26|8262.26|8255.58|8255.58|0
1636730100000|2021-11-12 15:15:00|8259.85|8259.85|8252.95|8252.95|8260.68|8260.68|8252.54|8252.54|0
1636730400000|2021-11-12 15:20:00|8254.38|8254.38|8250.99|8250.99|8255.8|8255.8|8250.03|8250.03|0
1636730700000|2021-11-12 15:25:00|8249.56|8249.56|8250.18|8250.18|8250.18|8250.18|8246.98|8246.98|0
1636731000000|2021-11-12 15:30:00|8250.28|8250.28|8251.71|8251.71|8251.71|8251.71|8250.28|8250.28|0
1636731300000|2021-11-12 15:35:00|8252.12|8252.12|8249.74|8249.74|8252.53|8252.53|8249.33|8249.33|0
1636731600000|2021-11-12 15:40:00|8248.31|8248.31|8254.36|8254.36|8254.77|8254.77|8246.55|8246.55|0
1636731900000|2021-11-12 15:45:00|8254.97|8254.97|8264.47|8264.47|8265.92|8265.92|8254.97|8254.97|0
1636732200000|2021-11-12 15:50:00|8264.87|8264.87|8263.82|8263.82|8266.3|8266.3|8262.4|8262.4|0
1636732500000|2021-11-12 15:55:00|8263.95|8263.95|8266.55|8266.55|8266.55|8266.55|8261.51|8261.51|0
1636732800000|2021-11-12 16:00:00|8266.68|8266.68|8275.99|8275.99|8278.44|8278.44|8266.68|8266.68|0
1636733100000|2021-11-12 16:05:00|8276.4|8276.4|8268.78|8268.78|8276.4|8276.4|8268.78|8268.78|0
1636733400000|2021-11-12 16:10:00|8268.65|8268.65|8266.13|8266.13|8268.78|8268.78|8265.51|8265.51|0
1636733700000|2021-11-12 16:15:00|8266.26|8266.26|8269.44|8269.44|8269.65|8269.65|8266.26|8266.26|0
1636734000000|2021-11-12 16:20:00|8269.31|8269.31|8261.43|8261.43|8269.76|8269.76|8261.3|8261.3|0
1636734300000|2021-11-12 16:25:00|8261.84|8261.84|8265.85|8265.85|8268.49|8268.49|8259.6|8259.6|0
1636964100000|2021-11-15 08:15:00|8233.81|8233.81|8218.55|8218.55|8234.27|8234.27|8215.83|8215.83|0
1636964400000|2021-11-15 08:20:00|8218.15|8218.15|8227.04|8227.04|8228.95|8228.95|8218.15|8218.15|0
1636964700000|2021-11-15 08:25:00|8227.44|8227.44|8224.33|8224.33|8228.06|8228.06|8224.33|8224.33|0
1636965000000|2021-11-15 08:30:00|8222.49|8222.49|8231.92|8231.92|8231.92|8231.92|8221.27|8221.27|0
1636965300000|2021-11-15 08:35:00|8231.52|8231.52|8250.1|8250.1|8250.1|8250.1|8231.52|8231.52|0
1636965600000|2021-11-15 08:40:00|8250.72|8250.72|8257.78|8257.78|8259.05|8259.05|8250.72|8250.72|0
1636965900000|2021-11-15 08:45:00|8257.38|8257.38|8255.55|8255.55|8258.4|8258.4|8252.62|8252.62|0
1636966200000|2021-11-15 08:50:00|8255.69|8255.69|8269.76|8269.76|8270.38|8270.38|8255.69|8255.69|0
1636966500000|2021-11-15 08:55:00|8271.19|8271.19|8279.54|8279.54|8279.67|8279.67|8268.12|8268.12|0
1636966800000|2021-11-15 09:00:00|8279.65|8279.65|8274.85|8274.85|8283.76|8283.76|8274.85|8274.85|0
1636967100000|2021-11-15 09:05:00|8275.25|8275.25|8281.63|8281.63|8281.76|8281.76|8274.85|8274.85|0
1636967400000|2021-11-15 09:10:00|8280.2|8280.2|8278.77|8278.77|8282.55|8282.55|8278.77|8278.77|0
1636967700000|2021-11-15 09:15:00|8278.72|8278.72|8278.28|8278.28|8278.72|8278.72|8269.33|8269.33|0
1636968000000|2021-11-15 09:20:00|8278.33|8278.33|8282.41|8282.41|8282.54|8282.54|8273.8|8273.8|0
1636968300000|2021-11-15 09:25:00|8283.02|8283.02|8278.86|8278.86|8285.89|8285.89|8278.86|8278.86|0
1636968600000|2021-11-15 09:30:00|8277.62|8277.62|8271.06|8271.06|8277.62|8277.62|8269.33|8269.33|0
1636968900000|2021-11-15 09:35:00|8273.91|8273.91|8269.5|8269.5|8273.91|8273.91|8267.03|8267.03|0
1636969200000|2021-11-15 09:40:00|8269.76|8269.76|8277.49|8277.49|8282.39|8282.39|8269.76|8269.76|0
1636969500000|2021-11-15 09:45:00|8276.07|8276.07|8267.35|8267.35|8276.07|8276.07|8266.95|8266.95|0
1636969800000|2021-11-15 09:50:00|8266.33|8266.33|8270.46|8270.46|8271.75|8271.75|8266.33|8266.33|0
1636970100000|2021-11-15 09:55:00|8271.89|8271.89|8279.93|8279.93|8279.93|8279.93|8271.89|8271.89|0
1636970400000|2021-11-15 10:00:00|8280.06|8280.06|8272.31|8272.31|8280.06|8280.06|8272.31|8272.31|0
1636970700000|2021-11-15 10:05:00|8271.9|8271.9|8271.49|8271.49|8271.9|8271.9|8270.47|8270.47|0
1636971000000|2021-11-15 10:10:00|8270.88|8270.88|8270.17|8270.17|8271.28|8271.28|8268.43|8268.43|0
1636971300000|2021-11-15 10:15:00|8270.3|8270.3|8276.64|8276.64|8279.49|8279.49|8269.42|8269.42|0
1636971600000|2021-11-15 10:20:00|8276.02|8276.02|8275.46|8275.46|8279.41|8279.41|8274.7|8274.7|0
1636971900000|2021-11-15 10:25:00|8275.05|8275.05|8267.14|8267.14|8275.87|8275.87|8267.14|8267.14|0
1636972200000|2021-11-15 10:30:00|8264.28|8264.28|8264.96|8264.96|8265.5|8265.5|8261.84|8261.84|0
1636972500000|2021-11-15 10:35:00|8264.56|8264.56|8254.8|8254.8|8264.56|8264.56|8253.99|8253.99|0
1636972800000|2021-11-15 10:40:00|8256.23|8256.23|8261.68|8261.68|8263.1|8263.1|8256.23|8256.23|0
1636973100000|2021-11-15 10:45:00|8261.78|8261.78|8257.85|8257.85|8261.78|8261.78|8254.53|8254.53|0
1636973400000|2021-11-15 10:50:00|8257.72|8257.72|8257.54|8257.54|8257.72|8257.72|8257.54|8257.54|0
1636973700000|2021-11-15 10:55:00|8256.72|8256.72|8257.21|8257.21|8259.17|8259.17|8256.72|8256.72|0
1636974000000|2021-11-15 11:00:00|8258.64|8258.64|8253.4|8253.4|8258.77|8258.77|8253.4|8253.4|0
1636974300000|2021-11-15 11:05:00|8254.02|8254.02|8250.01|8250.01|8254.85|8254.85|8250.01|8250.01|0
1636974600000|2021-11-15 11:10:00|8250.42|8250.42|8252.12|8252.12|8252.12|8252.12|8248.99|8248.99|0
1636974900000|2021-11-15 11:15:00|8250.7|8250.7|8248.44|8248.44|8252.66|8252.66|8248.03|8248.03|0
1636975200000|2021-11-15 11:20:00|8248.03|8248.03|8251.79|8251.79|8251.79|8251.79|8244.82|8244.82|0
1636975500000|2021-11-15 11:25:00|8252.41|8252.41|8242.29|8242.29|8252.41|8252.41|8242.29|8242.29|0
1636975800000|2021-11-15 11:30:00|8242.16|8242.16|8245.66|8245.66|8245.79|8245.79|8240.02|8240.02|0
1636976100000|2021-11-15 11:35:00|8245.92|8245.92|8253.14|8253.14|8253.14|8253.14|8245.79|8245.79|0
1636976400000|2021-11-15 11:40:00|8253.4|8253.4|8249.8|8249.8|8254.55|8254.55|8248.5|8248.5|0
1636976700000|2021-11-15 11:45:00|8248.37|8248.37|8244.7|8244.7|8248.37|8248.37|8244.7|8244.7|0
1636977000000|2021-11-15 11:50:00|8246.13|8246.13|8246.27|8246.27|8248.37|8248.37|8246.13|8246.13|0
1636977300000|2021-11-15 11:55:00|8246.4|8246.4|8246.14|8246.14|8247.98|8247.98|8243.28|8243.28|0
1636977600000|2021-11-15 12:00:00|8245.88|8245.88|8238.45|8238.45|8246.15|8246.15|8238.19|8238.19|0
1636977900000|2021-11-15 12:05:00|8239.27|8239.27|8241.65|8241.65|8242.2|8242.2|8237.71|8237.71|0
1636978200000|2021-11-15 12:10:00|8241.24|8241.24|8243.22|8243.22|8243.22|8243.22|8241.11|8241.11|0
1636978500000|2021-11-15 12:15:00|8243.09|8243.09|8242.74|8242.74|8248.23|8248.23|8241.51|8241.51|0
1636978800000|2021-11-15 12:20:00|8241.51|8241.51|8241.1|8241.1|8241.51|8241.51|8240.29|8240.29|0
1636979100000|2021-11-15 12:25:00|8241.23|8241.23|8241.55|8241.55|8241.55|8241.55|8240.62|8240.62|0
1636979400000|2021-11-15 12:30:00|8241.42|8241.42|8241.45|8241.45|8241.45|8241.45|8241.29|8241.29|0
1636979700000|2021-11-15 12:35:00|8242.07|8242.07|8242.07|8242.07|8243.49|8243.49|8241.66|8241.66|0
1636980000000|2021-11-15 12:40:00|8243.49|8243.49|8242.33|8242.33|8245.31|8245.31|8242.33|8242.33|0
1636980300000|2021-11-15 12:45:00|8242.46|8242.46|8242.61|8242.61|8243.27|8243.27|8242.35|8242.35|0
1636980600000|2021-11-15 12:50:00|8243.02|8243.02|8247.43|8247.43|8248.24|8248.24|8243.02|8243.02|0
1636980900000|2021-11-15 12:55:00|8246|8246|8242.14|8242.14|8246|8246|8238.39|8238.39|0
1636981200000|2021-11-15 13:00:00|8241.74|8241.74|8243.57|8243.57|8244.99|8244.99|8241.74|8241.74|0
1636981500000|2021-11-15 13:05:00|8243.44|8243.44|8239.43|8239.43|8243.44|8243.44|8239.43|8239.43|0
1636981800000|2021-11-15 13:10:00|8239.02|8239.02|8237.4|8237.4|8239.04|8239.04|8237.4|8237.4|0
1636982100000|2021-11-15 13:15:00|8236.78|8236.78|8238.07|8238.07|8238.43|8238.43|8236.38|8236.38|0
1636982400000|2021-11-15 13:20:00|8237.66|8237.66|8233.77|8233.77|8238.07|8238.07|8232.97|8232.97|0
1636982700000|2021-11-15 13:25:00|8234.38|8234.38|8235.14|8235.14|8235.55|8235.55|8234.12|8234.12|0
1636983000000|2021-11-15 13:30:00|8233.1|8233.1|8237.22|8237.22|8237.97|8237.97|8233.1|8233.1|0
1636983300000|2021-11-15 13:35:00|8237.63|8237.63|8240.96|8240.96|8240.96|8240.96|8237.63|8237.63|0
1636983600000|2021-11-15 13:40:00|8242.19|8242.19|8241.66|8241.66|8243.35|8243.35|8238.81|8238.81|0
1636983900000|2021-11-15 13:45:00|8241.79|8241.79|8247.02|8247.02|8247.02|8247.02|8241.79|8241.79|0
1636984200000|2021-11-15 13:50:00|8247.41|8247.41|8249.22|8249.22|8249.84|8249.84|8247.15|8247.15|0
1636984500000|2021-11-15 13:55:00|8249.35|8249.35|8247|8247|8249.76|8249.76|8247|8247|0
1636984800000|2021-11-15 14:00:00|8248.42|8248.42|8252.34|8252.34|8252.39|8252.39|8247.2|8247.2|0
1636985100000|2021-11-15 14:05:00|8252.75|8252.75|8257.24|8257.24|8257.24|8257.24|8252.75|8252.75|0
1636985400000|2021-11-15 14:10:00|8256.83|8256.83|8262.04|8262.04|8262.04|8262.04|8256.83|8256.83|0
1636985700000|2021-11-15 14:15:00|8263.47|8263.47|8264.71|8264.71|8264.9|8264.9|8263.47|8263.47|0
1636986000000|2021-11-15 14:20:00|8264.58|8264.58|8263.35|8263.35|8264.71|8264.71|8262.94|8262.94|0
1636986300000|2021-11-15 14:25:00|8262.94|8262.94|8262.54|8262.54|8263.56|8263.56|8260.5|8260.5|0
1636986600000|2021-11-15 14:30:00|8259.68|8259.68|8247.02|8247.02|8259.68|8259.68|8245.6|8245.6|0
1636986900000|2021-11-15 14:35:00|8246.62|8246.62|8244.84|8244.84|8247.44|8247.44|8243.01|8243.01|0
1636987200000|2021-11-15 14:40:00|8245.25|8245.25|8246.72|8246.72|8247.39|8247.39|8244.74|8244.74|0
1636987500000|2021-11-15 14:45:00|8247.13|8247.13|8246.72|8246.72|8249.83|8249.83|8244.89|8244.89|0
1636987800000|2021-11-15 14:50:00|8247.13|8247.13|8254.55|8254.55|8255.16|8255.16|8244.06|8244.06|0
1636988100000|2021-11-15 14:55:00|8254.96|8254.96|8258.62|8258.62|8258.62|8258.62|8253.37|8253.37|0
1636988400000|2021-11-15 15:00:00|8258.21|8258.21|8247.74|8247.74|8258.21|8258.21|8247.74|8247.74|0
1636988700000|2021-11-15 15:05:00|8247.33|8247.33|8249.65|8249.65|8249.65|8249.65|8245.98|8245.98|0
1636989000000|2021-11-15 15:10:00|8249.03|8249.03|8246.4|8246.4|8249.03|8249.03|8244.34|8244.34|0
1636989300000|2021-11-15 15:15:00|8246|8246|8246.13|8246.13|8249.06|8249.06|8245.27|8245.27|0
1636989600000|2021-11-15 15:20:00|8246.19|8246.19|8249.41|8249.41|8253.82|8253.82|8244.81|8244.81|0
1636989900000|2021-11-15 15:25:00|8249.81|8249.81|8249.88|8249.88|8251.73|8251.73|8249.2|8249.2|0
1636990200000|2021-11-15 15:30:00|8249.47|8249.47|8249|8249|8249.47|8249.47|8246.22|8246.22|0
1636990500000|2021-11-15 15:35:00|8250.42|8250.42|8249.66|8249.66|8250.42|8250.42|8246.67|8246.67|0
1636990800000|2021-11-15 15:40:00|8249.77|8249.77|8250.53|8250.53|8251.79|8251.79|8248.57|8248.57|0
1636991100000|2021-11-15 15:45:00|8251.34|8251.34|8250.24|8250.24|8251.96|8251.96|8250.24|8250.24|0
1636991400000|2021-11-15 15:50:00|8250.37|8250.37|8255.52|8255.52|8255.52|8255.52|8250.24|8250.24|0
1636991700000|2021-11-15 15:55:00|8254.9|8254.9|8252.73|8252.73|8256.33|8256.33|8252.07|8252.07|0
1636992000000|2021-11-15 16:00:00|8252.33|8252.33|8249.49|8249.49|8253.01|8253.01|8249.49|8249.49|0
1636992300000|2021-11-15 16:05:00|8249.62|8249.62|8251.83|8251.83|8252.07|8252.07|8248.2|8248.2|0
1636992600000|2021-11-15 16:10:00|8251.96|8251.96|8250.53|8250.53|8252.35|8252.35|8250.18|8250.18|0
1636992900000|2021-11-15 16:15:00|8250.12|8250.12|8249.53|8249.53|8250.25|8250.25|8246.65|8246.65|0
1636993200000|2021-11-15 16:20:00|8249.13|8249.13|8250.15|8250.15|8251.3|8251.3|8248.94|8248.94|0
1636993500000|2021-11-15 16:25:00|8250.55|8250.55|8252.93|8252.93|8255.02|8255.02|8248|8248|0
1637050500000|2021-11-16 08:15:00|8202.56|8202.56|8204.99|8204.99|8209.68|8209.68|8196.25|8196.25|0
1637050800000|2021-11-16 08:20:00|8205.12|8205.12|8198.42|8198.42|8211.16|8211.16|8196.11|8196.11|0
1637051100000|2021-11-16 08:25:00|8199.03|8199.03|8194.77|8194.77|8199.44|8199.44|8190.67|8190.67|0
1637051400000|2021-11-16 08:30:00|8194.36|8194.36|8184.11|8184.11|8194.98|8194.98|8183.32|8183.32|0
1637051700000|2021-11-16 08:35:00|8183.98|8183.98|8185.23|8185.23|8185.23|8185.23|8176.7|8176.7|0
1637052000000|2021-11-16 08:40:00|8186.47|8186.47|8200.59|8200.59|8204.92|8204.92|8186.47|8186.47|0
1637052300000|2021-11-16 08:45:00|8199.36|8199.36|8196.17|8196.17|8199.36|8199.36|8195.16|8195.16|0
1637052600000|2021-11-16 08:50:00|8196.58|8196.58|8201.19|8201.19|8201.88|8201.88|8196.17|8196.17|0
1637052900000|2021-11-16 08:55:00|8200.38|8200.38|8202|8202|8206.29|8206.29|8199.97|8199.97|0
1637053200000|2021-11-16 09:00:00|8201.59|8201.59|8202|8202|8204.86|8204.86|8201.39|8201.39|0
1637053500000|2021-11-16 09:05:00|8201.39|8201.39|8203.24|8203.24|8203.24|8203.24|8199.55|8199.55|0
1637053800000|2021-11-16 09:10:00|8204.67|8204.67|8206.09|8206.09|8207.52|8207.52|8204.67|8204.67|0
1637054100000|2021-11-16 09:15:00|8204.67|8204.67|8206.83|8206.83|8209.01|8209.01|8204.67|8204.67|0
1637054400000|2021-11-16 09:20:00|8206.24|8206.24|8208.63|8208.63|8210|8210|8205.7|8205.7|0
1637055000000|2021-11-16 09:30:00|8208.76|8208.76|8208.76|8208.76|8213.42|8213.42|8208.76|8208.76|0
1637055300000|2021-11-16 09:35:00|8209.17|8209.17|8216.78|8216.78|8216.78|8216.78|8209.17|8209.17|0
1637055600000|2021-11-16 09:40:00|8216.91|8216.91|8217.72|8217.72|8217.72|8217.72|8216.29|8216.29|0
1637055900000|2021-11-16 09:45:00|8216.29|8216.29|8224.32|8224.32|8224.38|8224.38|8215.07|8215.07|0
1637056200000|2021-11-16 09:50:00|8223.7|8223.7|8230.64|8230.64|8230.64|8230.64|8223.3|8223.3|0
1637056500000|2021-11-16 09:55:00|8231.46|8231.46|8236.16|8236.16|8236.57|8236.57|8231.05|8231.05|0
1637056800000|2021-11-16 10:00:00|8235.54|8235.54|8230.18|8230.18|8235.54|8235.54|8229.37|8229.37|0
1637057100000|2021-11-16 10:05:00|8228.75|8228.75|8228.13|8228.13|8228.75|8228.75|8225.15|8225.15|0
1637057400000|2021-11-16 10:10:00|8226.71|8226.71|8224.78|8224.78|8227.11|8227.11|8224.78|8224.78|0
1637057700000|2021-11-16 10:15:00|8224.65|8224.65|8224.43|8224.43|8227.83|8227.83|8222.81|8222.81|0
1637058000000|2021-11-16 10:20:00|8225.04|8225.04|8231.98|8231.98|8232.52|8232.52|8225.04|8225.04|0
1637058300000|2021-11-16 10:25:00|8232.59|8232.59|8239.51|8239.51|8239.51|8239.51|8232.59|8232.59|0
1637058600000|2021-11-16 10:30:00|8239.91|8239.91|8236.52|8236.52|8240.66|8240.66|8235.76|8235.76|0
1637058900000|2021-11-16 10:35:00|8236.39|8236.39|8226.94|8226.94|8236.39|8236.39|8226.94|8226.94|0
1637059200000|2021-11-16 10:40:00|8226.53|8226.53|8225.72|8225.72|8228.17|8228.17|8225.72|8225.72|0
1637059500000|2021-11-16 10:45:00|8225.59|8225.59|8228.77|8228.77|8228.77|8228.77|8225.59|8225.59|0
1637059800000|2021-11-16 10:50:00|8228.37|8228.37|8227.57|8227.57|8228.51|8228.51|8225.74|8225.74|0
1637060100000|2021-11-16 10:55:00|8228.19|8228.19|8227.16|8227.16|8230.02|8230.02|8227.16|8227.16|0
1637060400000|2021-11-16 11:00:00|8227.29|8227.29|8233.71|8233.71|8233.71|8233.71|8227.29|8227.29|0
1637060700000|2021-11-16 11:05:00|8234.12|8234.12|8236.76|8236.76|8236.76|8236.76|8234.12|8234.12|0
1637061000000|2021-11-16 11:10:00|8235.33|8235.33|8230.77|8230.77|8235.33|8235.33|8230.38|8230.38|0
1637061300000|2021-11-16 11:15:00|8231.18|8231.18|8231.99|8231.99|8234.84|8234.84|8231.05|8231.05|0
1637061600000|2021-11-16 11:20:00|8230.56|8230.56|8231.6|8231.6|8232.4|8232.4|8229.56|8229.56|0
1637061900000|2021-11-16 11:25:00|8231.47|8231.47|8231.05|8231.05|8231.47|8231.47|8227.19|8227.19|0
1637062200000|2021-11-16 11:30:00|8231.46|8231.46|8234.8|8234.8|8234.8|8234.8|8230.04|8230.04|0
1637062500000|2021-11-16 11:35:00|8235.21|8235.21|8234.21|8234.21|8235.21|8235.21|8234.21|8234.21|0
1637062800000|2021-11-16 11:40:00|8234.61|8234.61|8232.78|8232.78|8234.61|8234.61|8231.2|8231.2|0
1637063100000|2021-11-16 11:45:00|8233.81|8233.81|8237.99|8237.99|8239.83|8239.83|8233.4|8233.4|0
1637063400000|2021-11-16 11:50:00|8237.59|8237.59|8239.19|8239.19|8239.8|8239.8|8237.59|8237.59|0
1637063700000|2021-11-16 11:55:00|8239.59|8239.59|8243.18|8243.18|8245.63|8245.63|8238.43|8238.43|0
1637064000000|2021-11-16 12:00:00|8242.77|8242.77|8244.12|8244.12|8247.59|8247.59|8241.14|8241.14|0
1637064300000|2021-11-16 12:05:00|8243.71|8243.71|8249.05|8249.05|8249.68|8249.68|8242.69|8242.69|0
1637064600000|2021-11-16 12:10:00|8249.46|8249.46|8248.03|8248.03|8249.46|8249.46|8246.6|8246.6|0
1637064900000|2021-11-16 12:15:00|8249.26|8249.26|8251.75|8251.75|8252.92|8252.92|8249.26|8249.26|0
1637065200000|2021-11-16 12:20:00|8251.35|8251.35|8251.49|8251.49|8251.49|8251.49|8247.61|8247.61|0
1637065500000|2021-11-16 12:25:00|8251.08|8251.08|8255.5|8255.5|8255.5|8255.5|8250.46|8250.46|0
1637065800000|2021-11-16 12:30:00|8255.61|8255.61|8254.01|8254.01|8259.32|8259.32|8254.01|8254.01|0
1637066100000|2021-11-16 12:35:00|8252.59|8252.59|8243.1|8243.1|8252.59|8252.59|8243.1|8243.1|0
1637066400000|2021-11-16 12:40:00|8242.48|8242.48|8241.46|8241.46|8242.48|8242.48|8240.04|8240.04|0
1637066700000|2021-11-16 12:45:00|8240.85|8240.85|8245.32|8245.32|8245.32|8245.32|8240.85|8240.85|0
1637067000000|2021-11-16 12:50:00|8244.91|8244.91|8243.61|8243.61|8244.91|8244.91|8243.35|8243.35|0
1637067300000|2021-11-16 12:55:00|8243.21|8243.21|8234.49|8234.49|8243.21|8243.21|8233.35|8233.35|0
1637067600000|2021-11-16 13:00:00|8235.1|8235.1|8235.03|8235.03|8235.72|8235.72|8233.19|8233.19|0
1637067900000|2021-11-16 13:05:00|8235.19|8235.19|8236.51|8236.51|8237.74|8237.74|8234.27|8234.27|0
1637068200000|2021-11-16 13:10:00|8236.1|8236.1|8231.48|8231.48|8236.1|8236.1|8231.08|8231.08|0
1637068500000|2021-11-16 13:15:00|8232.1|8232.1|8232.23|8232.23|8233.79|8233.79|8232.1|8232.1|0
1637068800000|2021-11-16 13:20:00|8231.62|8231.62|8233.51|8233.51|8233.51|8233.51|8228.42|8228.42|0
1637069100000|2021-11-16 13:25:00|8235.55|8235.55|8232.42|8232.42|8236.15|8236.15|8232.42|8232.42|0
1637069400000|2021-11-16 13:30:00|8233.04|8233.04|8237.11|8237.11|8237.11|8237.11|8231.19|8231.19|0
1637069700000|2021-11-16 13:35:00|8237.63|8237.63|8237.21|8237.21|8240.27|8240.27|8237.21|8237.21|0
1637070000000|2021-11-16 13:40:00|8236.59|8236.59|8237.77|8237.77|8241.16|8241.16|8236.59|8236.59|0
1637070300000|2021-11-16 13:45:00|8238.18|8238.18|8239.55|8239.55|8242.67|8242.67|8238.18|8238.18|0
1637070600000|2021-11-16 13:50:00|8238.94|8238.94|8241.18|8241.18|8241.58|8241.58|8238.92|8238.92|0
1637070900000|2021-11-16 13:55:00|8241.45|8241.45|8244.97|8244.97|8244.97|8244.97|8236.55|8236.55|0
1637071200000|2021-11-16 14:00:00|8245.58|8245.58|8246.38|8246.38|8249.18|8249.18|8243.88|8243.88|0
1637071500000|2021-11-16 14:05:00|8247.81|8247.81|8242.91|8242.91|8247.81|8247.81|8242.64|8242.64|0
1637071800000|2021-11-16 14:10:00|8241.49|8241.49|8231.78|8231.78|8244.34|8244.34|8231.78|8231.78|0
1637072100000|2021-11-16 14:15:00|8230.35|8230.35|8229.58|8229.58|8231.57|8231.57|8228.89|8228.89|0
1637072400000|2021-11-16 14:20:00|8230.19|8230.19|8225.05|8225.05|8231.62|8231.62|8223.62|8223.62|0
1637072700000|2021-11-16 14:25:00|8226.28|8226.28|8221.32|8221.32|8228.33|8228.33|8221.18|8221.18|0
1637073000000|2021-11-16 14:30:00|8221.45|8221.45|8217.97|8217.97|8221.86|8221.86|8216.55|8216.55|0
1637073300000|2021-11-16 14:35:00|8217.76|8217.76|8205.49|8205.49|8217.76|8217.76|8205.49|8205.49|0
1637073600000|2021-11-16 14:40:00|8205.08|8205.08|8210.52|8210.52|8211.54|8211.54|8202.22|8202.22|0
1637073900000|2021-11-16 14:45:00|8211.75|8211.75|8227.12|8227.12|8228.95|8228.95|8211.75|8211.75|0
1637074200000|2021-11-16 14:50:00|8226.99|8226.99|8227.36|8227.36|8230.17|8230.17|8219.77|8219.77|0
1637074500000|2021-11-16 14:55:00|8227.46|8227.46|8220.9|8220.9|8231.13|8231.13|8219.48|8219.48|0
1637074800000|2021-11-16 15:00:00|8219.48|8219.48|8233.68|8233.68|8233.68|8233.68|8218.86|8218.86|0
1637075100000|2021-11-16 15:05:00|8233.07|8233.07|8228.29|8228.29|8234.49|8234.49|8222.68|8222.68|0
1637075400000|2021-11-16 15:10:00|8227.89|8227.89|8240.71|8240.71|8240.78|8240.78|8227.89|8227.89|0
1637075700000|2021-11-16 15:15:00|8239.48|8239.48|8234.97|8234.97|8239.95|8239.95|8234.56|8234.56|0
1637076000000|2021-11-16 15:20:00|8234.35|8234.35|8221.73|8221.73|8234.35|8234.35|8221.11|8221.11|0
1637076300000|2021-11-16 15:25:00|8221.6|8221.6|8217.24|8217.24|8226.83|8226.83|8215.82|8215.82|0
1637076600000|2021-11-16 15:30:00|8216.98|8216.98|8225.84|8225.84|8225.84|8225.84|8216.98|8216.98|0
1637076900000|2021-11-16 15:35:00|8226.86|8226.86|8226.44|8226.44|8229.85|8229.85|8223.18|8223.18|0
1637077200000|2021-11-16 15:40:00|8228.48|8228.48|8222.15|8222.15|8230.16|8230.16|8221.74|8221.74|0
1637077500000|2021-11-16 15:45:00|8221.74|8221.74|8230.74|8230.74|8230.74|8230.74|8217.07|8217.07|0
1637077800000|2021-11-16 15:50:00|8230.12|8230.12|8226.86|8226.86|8230.53|8230.53|8226.45|8226.45|0
1637078100000|2021-11-16 15:55:00|8226.45|8226.45|8220.64|8220.64|8226.45|8226.45|8217.24|8217.24|0
1637078400000|2021-11-16 16:00:00|8221.3|8221.3|8218.43|8218.43|8222.91|8222.91|8218.43|8218.43|0
1637078700000|2021-11-16 16:05:00|8219.86|8219.86|8228.28|8228.28|8228.89|8228.89|8219.86|8219.86|0
1637079000000|2021-11-16 16:10:00|8228.68|8228.68|8240.62|8240.62|8240.62|8240.62|8228.68|8228.68|0
1637079300000|2021-11-16 16:15:00|8240.01|8240.01|8240.64|8240.64|8244.71|8244.71|8240.01|8240.01|0
1637079600000|2021-11-16 16:20:00|8241.25|8241.25|8248.74|8248.74|8252.68|8252.68|8241.25|8241.25|0
1637079900000|2021-11-16 16:25:00|8248.13|8248.13|8241.39|8241.39|8248.53|8248.53|8236.49|8236.49|0
1637136900000|2021-11-17 08:15:00|8229.28|8229.28|8224.93|8224.93|8229.28|8229.28|8220.09|8220.09|0
1637137200000|2021-11-17 08:20:00|8224.31|8224.31|8217.7|8217.7|8224.31|8224.31|8216.06|8216.06|0
1637137500000|2021-11-17 08:25:00|8219.13|8219.13|8223.79|8223.79|8223.79|8223.79|8219.13|8219.13|0
1637137800000|2021-11-17 08:30:00|8224.05|8224.05|8223.99|8223.99|8225.96|8225.96|8223.58|8223.58|0
1637138100000|2021-11-17 08:35:00|8223.58|8223.58|8234.18|8234.18|8234.18|8234.18|8223.58|8223.58|0
1637138400000|2021-11-17 08:40:00|8233.57|8233.57|8239.39|8239.39|8239.39|8239.39|8230.71|8230.71|0
1637138700000|2021-11-17 08:45:00|8238.78|8238.78|8245.55|8245.55|8246.9|8246.9|8237.22|8237.22|0
1637139000000|2021-11-17 08:50:00|8245.14|8245.14|8252.08|8252.08|8252.29|8252.29|8245.14|8245.14|0
1637139300000|2021-11-17 08:55:00|8250.65|8250.65|8250.2|8250.2|8254.14|8254.14|8249.45|8249.45|0
1637139600000|2021-11-17 09:00:00|8249.79|8249.79|8255.13|8255.13|8256.83|8256.83|8247.96|8247.96|0
1637139900000|2021-11-17 09:05:00|8254.51|8254.51|8240.31|8240.31|8254.51|8254.51|8240.31|8240.31|0
1637140200000|2021-11-17 09:10:00|8240.44|8240.44|8240.81|8240.81|8241.26|8241.26|8235.56|8235.56|0
1637140500000|2021-11-17 09:15:00|8241.21|8241.21|8240.09|8240.09|8241.21|8241.21|8236.93|8236.93|0
1637140800000|2021-11-17 09:20:00|8240.35|8240.35|8233.89|8233.89|8240.35|8240.35|8233.76|8233.76|0
1637141100000|2021-11-17 09:25:00|8233.48|8233.48|8236|8236|8236|8236|8233.35|8233.35|0
1637141400000|2021-11-17 09:30:00|8235.39|8235.39|8232.12|8232.12|8236.2|8236.2|8231.5|8231.5|0
1637141700000|2021-11-17 09:35:00|8230.69|8230.69|8232.24|8232.24|8232.72|8232.72|8228.85|8228.85|0
1637142000000|2021-11-17 09:40:00|8232.07|8232.07|8233.76|8233.76|8238.19|8238.19|8232.07|8232.07|0
1637142300000|2021-11-17 09:45:00|8233.36|8233.36|8235.93|8235.93|8235.93|8235.93|8232.74|8232.74|0
1637142600000|2021-11-17 09:50:00|8235.53|8235.53|8234.71|8234.71|8235.53|8235.53|8230.63|8230.63|0
1637142900000|2021-11-17 09:55:00|8235.1|8235.1|8233.3|8233.3|8235.24|8235.24|8231.36|8231.36|0
1637143200000|2021-11-17 10:00:00|8231.88|8231.88|8228.04|8228.04|8234.12|8234.12|8228.04|8228.04|0
1637143500000|2021-11-17 10:05:00|8227.63|8227.63|8232.42|8232.42|8232.42|8232.42|8226.08|8226.08|0
1637143800000|2021-11-17 10:10:00|8232.82|8232.82|8226.61|8226.61|8232.82|8232.82|8225.18|8225.18|0
1637144100000|2021-11-17 10:15:00|8227.01|8227.01|8232.5|8232.5|8233.41|8233.41|8225.18|8225.18|0
1637144400000|2021-11-17 10:20:00|8232.09|8232.09|8229.16|8229.16|8232.09|8232.09|8229.03|8229.03|0
1637144700000|2021-11-17 10:25:00|8229.78|8229.78|8228.62|8228.62|8232.93|8232.93|8228.01|8228.01|0
1637145000000|2021-11-17 10:30:00|8229.24|8229.24|8222.99|8222.99|8229.77|8229.77|8222.37|8222.37|0
1637145300000|2021-11-17 10:35:00|8222.86|8222.86|8216.98|8216.98|8222.86|8222.86|8216.98|8216.98|0
1637145600000|2021-11-17 10:40:00|8216.16|8216.16|8210.33|8210.33|8216.98|8216.98|8208.95|8208.95|0
1637145900000|2021-11-17 10:45:00|8210.94|8210.94|8210.94|8210.94|8212.58|8212.58|8210.12|8210.12|0
1637146200000|2021-11-17 10:50:00|8210.54|8210.54|8209.26|8209.26|8211.15|8211.15|8209.13|8209.13|0
1637146500000|2021-11-17 10:55:00|8209.52|8209.52|8205.33|8205.33|8213.04|8213.04|8201.75|8201.75|0
1637146800000|2021-11-17 11:00:00|8205.28|8205.28|8204.71|8204.71|8206.95|8206.95|8203.69|8203.69|0
1637147100000|2021-11-17 11:05:00|8204.1|8204.1|8206.95|8206.95|8206.95|8206.95|8204.1|8204.1|0
1637147400000|2021-11-17 11:10:00|8207.57|8207.57|8209.04|8209.04|8209.04|8209.04|8206.95|8206.95|0
1637147700000|2021-11-17 11:15:00|8210.28|8210.28|8211.74|8211.74|8214.96|8214.96|8210.28|8210.28|0
1637148000000|2021-11-17 11:20:00|8212.36|8212.36|8212.37|8212.37|8213.79|8213.79|8212.36|8212.36|0
1637148300000|2021-11-17 11:25:00|8211.98|8211.98|8210.34|8210.34|8211.98|8211.98|8207.06|8207.06|0
1637148600000|2021-11-17 11:30:00|8210.75|8210.75|8212.17|8212.17|8213.72|8213.72|8210.75|8210.75|0
1637148900000|2021-11-17 11:35:00|8211.14|8211.14|8213.79|8213.79|8213.79|8213.79|8209.86|8209.86|0
1637149200000|2021-11-17 11:40:00|8213.17|8213.17|8210.66|8210.66|8213.17|8213.17|8210.04|8210.04|0
1637149500000|2021-11-17 11:45:00|8211.06|8211.06|8213.32|8213.32|8217.32|8217.32|8211.06|8211.06|0
1637149800000|2021-11-17 11:50:00|8213.45|8213.45|8210.12|8210.12|8213.79|8213.79|8210.12|8210.12|0
1637150100000|2021-11-17 11:55:00|8209.51|8209.51|8209.72|8209.72|8211.14|8211.14|8209.51|8209.51|0
1637150400000|2021-11-17 12:00:00|8210.13|8210.13|8213.46|8213.46|8213.46|8213.46|8210.13|8210.13|0
1637150700000|2021-11-17 12:05:00|8213.62|8213.62|8216.95|8216.95|8217.06|8217.06|8213.62|8213.62|0
1637151000000|2021-11-17 12:10:00|8217.56|8217.56|8218.51|8218.51|8218.51|8218.51|8215.67|8215.67|0
1637151300000|2021-11-17 12:15:00|8219.93|8219.93|8222.85|8222.85|8224.49|8224.49|8219.8|8219.8|0
1637151600000|2021-11-17 12:20:00|8224.08|8224.08|8228.56|8228.56|8228.56|8228.56|8224.08|8224.08|0
1637151900000|2021-11-17 12:25:00|8228.15|8228.15|8225.9|8225.9|8228.15|8228.15|8225.09|8225.09|0
1637152200000|2021-11-17 12:30:00|8224.48|8224.48|8226.3|8226.3|8226.3|8226.3|8223.72|8223.72|0
1637152500000|2021-11-17 12:35:00|8226.43|8226.43|8217.86|8217.86|8226.43|8226.43|8217.86|8217.86|0
1637152800000|2021-11-17 12:40:00|8218.47|8218.47|8224.63|8224.63|8224.63|8224.63|8218.47|8218.47|0
1637153100000|2021-11-17 12:45:00|8225.25|8225.25|8227.7|8227.7|8227.7|8227.7|8225.25|8225.25|0
1637153400000|2021-11-17 12:50:00|8226.46|8226.46|8225.33|8225.33|8226.46|8226.46|8225.03|8225.03|0
1637153700000|2021-11-17 12:55:00|8224.93|8224.93|8230.91|8230.91|8232.14|8232.14|8223.37|8223.37|0
1637154000000|2021-11-17 13:00:00|8232.14|8232.14|8223.44|8223.44|8232.14|8232.14|8223.44|8223.44|0
1637154300000|2021-11-17 13:05:00|8222.01|8222.01|8220.68|8220.68|8224.05|8224.05|8220.25|8220.25|0
1637154600000|2021-11-17 13:10:00|8222.11|8222.11|8221.68|8221.68|8222.57|8222.57|8220.8|8220.8|0
1637154900000|2021-11-17 13:15:00|8222.08|8222.08|8223.46|8223.46|8225.26|8225.26|8222.08|8222.08|0
1637155200000|2021-11-17 13:20:00|8220.61|8220.61|8221.24|8221.24|8221.84|8221.84|8220.61|8220.61|0
1637155500000|2021-11-17 13:25:00|8220.62|8220.62|8216.5|8216.5|8221.43|8221.43|8215.48|8215.48|0
1637155800000|2021-11-17 13:30:00|8213.65|8213.65|8209.68|8209.68|8215.07|8215.07|8208.78|8208.78|0
1637156100000|2021-11-17 13:35:00|8210.29|8210.29|8205.12|8205.12|8214.11|8214.11|8205.12|8205.12|0
1637156400000|2021-11-17 13:40:00|8206.54|8206.54|8205.13|8205.13|8209.2|8209.2|8205.13|8205.13|0
1637156700000|2021-11-17 13:45:00|8205.53|8205.53|8208.23|8208.23|8208.23|8208.23|8204.71|8204.71|0
1637157000000|2021-11-17 13:50:00|8208.84|8208.84|8212.74|8212.74|8215.66|8215.66|8208.68|8208.68|0
1637157300000|2021-11-17 13:55:00|8214.17|8214.17|8216.94|8216.94|8217.35|8217.35|8214.17|8214.17|0
1637157600000|2021-11-17 14:00:00|8217.35|8217.35|8224.8|8224.8|8224.8|8224.8|8217.35|8217.35|0
1637157900000|2021-11-17 14:05:00|8223.37|8223.37|8225.55|8225.55|8226.96|8226.96|8222.76|8222.76|0
1637158200000|2021-11-17 14:10:00|8225.14|8225.14|8223.3|8223.3|8225.14|8225.14|8222.63|8222.63|0
1637158500000|2021-11-17 14:15:00|8222.9|8222.9|8221.16|8221.16|8223.46|8223.46|8221.03|8221.03|0
1637158800000|2021-11-17 14:20:00|8221.03|8221.03|8225.45|8225.45|8226.07|8226.07|8221.03|8221.03|0
1637159100000|2021-11-17 14:25:00|8225.86|8225.86|8222.61|8222.61|8227.41|8227.41|8222.34|8222.34|0
1637159400000|2021-11-17 14:30:00|8221.18|8221.18|8225.11|8225.11|8226.73|8226.73|8218.4|8218.4|0
1637159700000|2021-11-17 14:35:00|8223.88|8223.88|8216.42|8216.42|8223.88|8223.88|8213.02|8213.02|0
1637160000000|2021-11-17 14:40:00|8217.84|8217.84|8218.74|8218.74|8222.21|8222.21|8217.84|8217.84|0
1637160300000|2021-11-17 14:45:00|8219.36|8219.36|8221.73|8221.73|8229.74|8229.74|8219.36|8219.36|0
1637160600000|2021-11-17 14:50:00|8220.91|8220.91|8210.72|8210.72|8222.49|8222.49|8210.72|8210.72|0
1637160900000|2021-11-17 14:55:00|8210.32|8210.32|8200.16|8200.16|8210.32|8210.32|8194.86|8194.86|0
1637161200000|2021-11-17 15:00:00|8201.59|8201.59|8211.28|8211.28|8211.28|8211.28|8200.06|8200.06|0
1637161500000|2021-11-17 15:05:00|8209.85|8209.85|8203.26|8203.26|8209.85|8209.85|8196.83|8196.83|0
1637161800000|2021-11-17 15:10:00|8203.12|8203.12|8201.49|8201.49|8203.12|8203.12|8199.31|8199.31|0
1637162100000|2021-11-17 15:15:00|8200.87|8200.87|8195.25|8195.25|8200.87|8200.87|8195.2|8195.2|0
1637162400000|2021-11-17 15:20:00|8195.12|8195.12|8200.45|8200.45|8200.45|8200.45|8191.42|8191.42|0
1637162700000|2021-11-17 15:25:00|8200.86|8200.86|8199.15|8199.15|8202.01|8202.01|8197.32|8197.32|0
1637163000000|2021-11-17 15:30:00|8199.77|8199.77|8200.18|8200.18|8203.55|8203.55|8199.77|8199.77|0
1637163300000|2021-11-17 15:35:00|8201.41|8201.41|8206.95|8206.95|8208.27|8208.27|8201.41|8201.41|0
1637163600000|2021-11-17 15:40:00|8206.54|8206.54|8205.62|8205.62|8207.54|8207.54|8204.19|8204.19|0
1637163900000|2021-11-17 15:45:00|8206.23|8206.23|8206.71|8206.71|8209.84|8209.84|8204.32|8204.32|0
1637164200000|2021-11-17 15:50:00|8206.09|8206.09|8205.33|8205.33|8207.52|8207.52|8201.56|8201.56|0
1637164500000|2021-11-17 15:55:00|8206.75|8206.75|8205.73|8205.73|8207.57|8207.57|8205.12|8205.12|0
1637164800000|2021-11-17 16:00:00|8204.31|8204.31|8201.83|8201.83|8204.99|8204.99|8199.38|8199.38|0
1637165100000|2021-11-17 16:05:00|8201.52|8201.52|8207.49|8207.49|8208.31|8208.31|8201.52|8201.52|0
1637165400000|2021-11-17 16:10:00|8206.88|8206.88|8209.21|8209.21|8209.34|8209.34|8206.88|8206.88|0
1637165700000|2021-11-17 16:15:00|8209.34|8209.34|8209.34|8209.34|8209.34|8209.34|8206.48|8206.48|0
1637166000000|2021-11-17 16:20:00|8209.47|8209.47|8206.62|8206.62|8211.43|8211.43|8201.18|8201.18|0
1637166300000|2021-11-17 16:25:00|8205.19|8205.19|8212.43|8212.43|8212.43|8212.43|8204.93|8204.93|0
1637223300000|2021-11-18 08:15:00|8210.01|8210.01|8220.63|8220.63|8223.07|8223.07|8209.75|8209.75|0
1637223600000|2021-11-18 08:20:00|8220.89|8220.89|8244.47|8244.47|8244.47|8244.47|8218.18|8218.18|0
1637223900000|2021-11-18 08:25:00|8243.04|8243.04|8242.73|8242.73|8244.15|8244.15|8233.94|8233.94|0
1637224200000|2021-11-18 08:30:00|8242.11|8242.11|8234.07|8234.07|8243.81|8243.81|8230|8230|0
1637224500000|2021-11-18 08:35:00|8234.2|8234.2|8231.26|8231.26|8234.46|8234.46|8228.68|8228.68|0
1637224800000|2021-11-18 08:40:00|8230.64|8230.64|8230.79|8230.79|8230.79|8230.79|8225.7|8225.7|0
1637225100000|2021-11-18 08:45:00|8233.65|8233.65|8233.33|8233.33|8238.02|8238.02|8229.94|8229.94|0
1637225400000|2021-11-18 08:50:00|8233.74|8233.74|8237.21|8237.21|8241.28|8241.28|8233.74|8233.74|0
1637225700000|2021-11-18 08:55:00|8234.36|8234.36|8230.76|8230.76|8235.65|8235.65|8230.76|8230.76|0
1637226000000|2021-11-18 09:00:00|8230.89|8230.89|8240.14|8240.14|8240.14|8240.14|8230.89|8230.89|0
1637226300000|2021-11-18 09:05:00|8239.73|8239.73|8228.77|8228.77|8239.73|8239.73|8227.59|8227.59|0
1637226600000|2021-11-18 09:10:00|8232.03|8232.03|8235.77|8235.77|8235.77|8235.77|8231.9|8231.9|0
1637226900000|2021-11-18 09:15:00|8235.37|8235.37|8232.41|8232.41|8235.37|8235.37|8229.76|8229.76|0
1637227200000|2021-11-18 09:20:00|8232.82|8232.82|8239.24|8239.24|8241.21|8241.21|8232.82|8232.82|0
1637227500000|2021-11-18 09:25:00|8239.11|8239.11|8243.78|8243.78|8243.78|8243.78|8239.11|8239.11|0
1637227800000|2021-11-18 09:30:00|8242.55|8242.55|8237.23|8237.23|8242.74|8242.74|8236.69|8236.69|0
1637228100000|2021-11-18 09:35:00|8237.64|8237.64|8237.64|8237.64|8239.06|8239.06|8233.97|8233.97|0
1637228400000|2021-11-18 09:40:00|8236.21|8236.21|8237.51|8237.51|8238.58|8238.58|8236.21|8236.21|0
1637228700000|2021-11-18 09:45:00|8236.08|8236.08|8237.57|8237.57|8238.74|8238.74|8235.46|8235.46|0
1637229000000|2021-11-18 09:50:00|8239|8239|8238.84|8238.84|8244.28|8244.28|8238.38|8238.38|0
1637229300000|2021-11-18 09:55:00|8240.26|8240.26|8241.56|8241.56|8241.56|8241.56|8236.6|8236.6|0
1637229600000|2021-11-18 10:00:00|8242.37|8242.37|8246.75|8246.75|8246.75|8246.75|8242.11|8242.11|0
1637229900000|2021-11-18 10:05:00|8246.62|8246.62|8235.99|8235.99|8246.62|8246.62|8235.99|8235.99|0
1637230200000|2021-11-18 10:10:00|8235.73|8235.73|8236.48|8236.48|8236.96|8236.96|8235.73|8235.73|0
1637230500000|2021-11-18 10:15:00|8237.71|8237.71|8239.07|8239.07|8239.46|8239.46|8237.71|8237.71|0
1637230800000|2021-11-18 10:20:00|8239.2|8239.2|8240.75|8240.75|8241.78|8241.78|8239.2|8239.2|0
1637231100000|2021-11-18 10:25:00|8242.18|8242.18|8244.35|8244.35|8244.35|8244.35|8240.88|8240.88|0
1637231400000|2021-11-18 10:30:00|8244.97|8244.97|8234.59|8234.59|8245.78|8245.78|8234.59|8234.59|0
1637231700000|2021-11-18 10:35:00|8234.99|8234.99|8233.29|8233.29|8238.24|8238.24|8230.43|8230.43|0
1637232000000|2021-11-18 10:40:00|8232.67|8232.67|8229.54|8229.54|8233.56|8233.56|8229.28|8229.28|0
1637232300000|2021-11-18 10:45:00|8230.16|8230.16|8230.36|8230.36|8230.36|8230.36|8228.93|8228.93|0
1637232600000|2021-11-18 10:50:00|8230.03|8230.03|8236.28|8236.28|8236.28|8236.28|8230.03|8230.03|0
1637232900000|2021-11-18 10:55:00|8236.41|8236.41|8241.41|8241.41|8241.41|8241.41|8233.97|8233.97|0
1637233200000|2021-11-18 11:00:00|8242.03|8242.03|8243.22|8243.22|8246.21|8246.21|8240.6|8240.6|0
1637233500000|2021-11-18 11:05:00|8241.79|8241.79|8244.7|8244.7|8244.7|8244.7|8240.48|8240.48|0
1637233800000|2021-11-18 11:10:00|8245.31|8245.31|8244.89|8244.89|8249.32|8249.32|8244.7|8244.7|0
1637234100000|2021-11-18 11:15:00|8245.15|8245.15|8242.95|8242.95|8245.93|8245.93|8242.54|8242.54|0
1637234400000|2021-11-18 11:20:00|8242.82|8242.82|8243.17|8243.17|8243.75|8243.75|8240.9|8240.9|0
1637234700000|2021-11-18 11:25:00|8243.04|8243.04|8244.76|8244.76|8245.08|8245.08|8241.69|8241.69|0
1637235000000|2021-11-18 11:30:00|8244.87|8244.87|8238.77|8238.77|8244.87|8244.87|8238.42|8238.42|0
1637235300000|2021-11-18 11:35:00|8237.54|8237.54|8236.05|8236.05|8237.8|8237.8|8235.28|8235.28|0
1637235600000|2021-11-18 11:40:00|8236.67|8236.67|8240.6|8240.6|8240.6|8240.6|8236.67|8236.67|0
1637235900000|2021-11-18 11:45:00|8240.73|8240.73|8236.73|8236.73|8240.73|8240.73|8235.67|8235.67|0
1637236200000|2021-11-18 11:50:00|8236.6|8236.6|8228.48|8228.48|8238.67|8238.67|8226.66|8226.66|0
1637236500000|2021-11-18 11:55:00|8228.88|8228.88|8225.72|8225.72|8228.88|8228.88|8225.3|8225.3|0
1637236800000|2021-11-18 12:00:00|8226.34|8226.34|8225.86|8225.86|8234.28|8234.28|8225.86|8225.86|0
1637237100000|2021-11-18 12:05:00|8226.48|8226.48|8226.67|8226.67|8227.29|8227.29|8225.46|8225.46|0
1637237400000|2021-11-18 12:10:00|8226.8|8226.8|8224.43|8224.43|8226.8|8226.8|8224.43|8224.43|0
1637237700000|2021-11-18 12:15:00|8225.66|8225.66|8228.32|8228.32|8228.64|8228.64|8225.66|8225.66|0
1637238000000|2021-11-18 12:20:00|8228.19|8228.19|8222.91|8222.91|8230.15|8230.15|8222.91|8222.91|0
1637238300000|2021-11-18 12:25:00|8222.51|8222.51|8218.23|8218.23|8222.51|8222.51|8218.23|8218.23|0
1637238600000|2021-11-18 12:30:00|8217.61|8217.61|8217.72|8217.72|8218.11|8218.11|8217.61|8217.61|0
1637238900000|2021-11-18 12:35:00|8217.33|8217.33|8213.79|8213.79|8217.81|8217.81|8207.83|8207.83|0
1637239200000|2021-11-18 12:40:00|8212.56|8212.56|8210.9|8210.9|8212.56|8212.56|8209.45|8209.45|0
1637239500000|2021-11-18 12:45:00|8211.03|8211.03|8208.79|8208.79|8211.64|8211.64|8208.53|8208.53|0
1637239800000|2021-11-18 12:50:00|8208.92|8208.92|8208.87|8208.87|8208.92|8208.92|8206.83|8206.83|0
1637240100000|2021-11-18 12:55:00|8209.48|8209.48|8208.84|8208.84|8210|8210|8208.45|8208.45|0
1637240400000|2021-11-18 13:00:00|8209|8209|8206.3|8206.3|8209|8209|8202.4|8202.4|0
1637240700000|2021-11-18 13:05:00|8205.9|8205.9|8207.09|8207.09|8207.09|8207.09|8205.9|8205.9|0
1637241000000|2021-11-18 13:10:00|8207.49|8207.49|8206.87|8206.87|8208.05|8208.05|8205.94|8205.94|0
1637241300000|2021-11-18 13:15:00|8206.47|8206.47|8201.59|8201.59|8206.6|8206.6|8201.59|8201.59|0
1637241600000|2021-11-18 13:20:00|8201.18|8201.18|8202.09|8202.09|8202.22|8202.22|8200.48|8200.48|0
1637241900000|2021-11-18 13:25:00|8201.47|8201.47|8195.74|8195.74|8201.47|8201.47|8195.74|8195.74|0
1637242200000|2021-11-18 13:30:00|8196.76|8196.76|8199.61|8199.61|8199.87|8199.87|8196.14|8196.14|0
1637242500000|2021-11-18 13:35:00|8199.74|8199.74|8202.78|8202.78|8202.78|8202.78|8199.74|8199.74|0
1637242800000|2021-11-18 13:40:00|8203.19|8203.19|8199.68|8199.68|8205.02|8205.02|8196.72|8196.72|0
1637243100000|2021-11-18 13:45:00|8199.81|8199.81|8195.65|8195.65|8199.81|8199.81|8192.26|8192.26|0
1637243400000|2021-11-18 13:50:00|8196.06|8196.06|8192.31|8192.31|8196.06|8196.06|8190.01|8190.01|0
1637243700000|2021-11-18 13:55:00|8192.44|8192.44|8191.28|8191.28|8195.83|8195.83|8188.83|8188.83|0
1637244000000|2021-11-18 14:00:00|8191.54|8191.54|8186.54|8186.54|8194.07|8194.07|8186.54|8186.54|0
1637244300000|2021-11-18 14:05:00|8187.15|8187.15|8181.73|8181.73|8187.59|8187.59|8180.31|8180.31|0
1637244600000|2021-11-18 14:10:00|8182.35|8182.35|8183.01|8183.01|8184.03|8184.03|8181.18|8181.18|0
1637244900000|2021-11-18 14:15:00|8183.42|8183.42|8187.37|8187.37|8187.37|8187.37|8178.4|8178.4|0
1637245200000|2021-11-18 14:20:00|8187.43|8187.43|8190.6|8190.6|8190.6|8190.6|8187.43|8187.43|0
1637245500000|2021-11-18 14:25:00|8190.49|8190.49|8197.49|8197.49|8199.41|8199.41|8187.38|8187.38|0
1637245800000|2021-11-18 14:30:00|8196.88|8196.88|8192.07|8192.07|8198.72|8198.72|8190.44|8190.44|0
1637246100000|2021-11-18 14:35:00|8191.94|8191.94|8195.68|8195.68|8196.09|8196.09|8189.89|8189.89|0
1637246400000|2021-11-18 14:40:00|8197.11|8197.11|8193.8|8193.8|8201.92|8201.92|8193.18|8193.18|0
1637246700000|2021-11-18 14:45:00|8194.41|8194.41|8188.09|8188.09|8194.82|8194.82|8188.09|8188.09|0
1637247000000|2021-11-18 14:50:00|8187.68|8187.68|8179.08|8179.08|8188.37|8188.37|8179.08|8179.08|0
1637247300000|2021-11-18 14:55:00|8179.49|8179.49|8181.27|8181.27|8184.79|8184.79|8179.49|8179.49|0
1637247600000|2021-11-18 15:00:00|8181.89|8181.89|8185.48|8185.48|8185.48|8185.48|8181.89|8181.89|0
1637247900000|2021-11-18 15:05:00|8185.54|8185.54|8171.35|8171.35|8186.83|8186.83|8171.35|8171.35|0
1637248200000|2021-11-18 15:10:00|8170.94|8170.94|8163.55|8163.55|8171.08|8171.08|8163.21|8163.21|0
1637248500000|2021-11-18 15:15:00|8162.12|8162.12|8156.25|8156.25|8162.12|8162.12|8148.12|8148.12|0
1637248800000|2021-11-18 15:20:00|8157.68|8157.68|8156.23|8156.23|8159.45|8159.45|8156.23|8156.23|0
1637249100000|2021-11-18 15:25:00|8157.66|8157.66|8158.76|8158.76|8159.08|8159.08|8156.23|8156.23|0
1637249400000|2021-11-18 15:30:00|8160.18|8160.18|8163|8163|8163|8163|8157.09|8157.09|0
1637249700000|2021-11-18 15:35:00|8163.4|8163.4|8169.94|8169.94|8169.94|8169.94|8163.27|8163.27|0
1637250000000|2021-11-18 15:40:00|8171.37|8171.37|8166.38|8166.38|8177.27|8177.27|8166.38|8166.38|0
1637250300000|2021-11-18 15:45:00|8165.67|8165.67|8161.83|8161.83|8165.9|8165.9|8161.22|8161.22|0
1637250600000|2021-11-18 15:50:00|8161.7|8161.7|8159.67|8159.67|8165.58|8165.58|8159.67|8159.67|0
1637250900000|2021-11-18 15:55:00|8161.09|8161.09|8163.8|8163.8|8163.8|8163.8|8159.67|8159.67|0
1637251200000|2021-11-18 16:00:00|8163.93|8163.93|8163.81|8163.81|8164.68|8164.68|8162.99|8162.99|0
1637251500000|2021-11-18 16:05:00|8164.42|8164.42|8150.48|8150.48|8164.83|8164.83|8150.24|8150.24|0
1637251800000|2021-11-18 16:10:00|8150.35|8150.35|8147.77|8147.77|8153.33|8153.33|8147.77|8147.77|0
1637252100000|2021-11-18 16:15:00|8149.2|8149.2|8150|8150|8150.63|8150.63|8145.67|8145.67|0
1637252400000|2021-11-18 16:20:00|8150.41|8150.41|8149.13|8149.13|8154.82|8154.82|8148.83|8148.83|0
1637252700000|2021-11-18 16:25:00|8147.7|8147.7|8145|8145|8154.59|8154.59|8145|8145|0
1637309700000|2021-11-19 08:15:00|8093.57|8093.57|8094.52|8094.52|8110.1|8110.1|8089.63|8089.63|0
1637310000000|2021-11-19 08:20:00|8097.38|8097.38|8101.34|8101.34|8105.62|8105.62|8090.94|8090.94|0
1637310300000|2021-11-19 08:25:00|8100.11|8100.11|8116.34|8116.34|8121.43|8121.43|8096.23|8096.23|0
1637310600000|2021-11-19 08:30:00|8114.91|8114.91|8113.58|8113.58|8122.05|8122.05|8111.14|8111.14|0
1637310900000|2021-11-19 08:35:00|8115.01|8115.01|8117|8117|8117.41|8117.41|8106.7|8106.7|0
1637311200000|2021-11-19 08:40:00|8117.13|8117.13|8104.38|8104.38|8119.38|8119.38|8099.44|8099.44|0
1637311500000|2021-11-19 08:45:00|8103.98|8103.98|8102.83|8102.83|8107.03|8107.03|8097.86|8097.86|0
1637311800000|2021-11-19 08:50:00|8104.26|8104.26|8096.18|8096.18|8104.26|8104.26|8096.18|8096.18|0
1637312100000|2021-11-19 08:55:00|8095.77|8095.77|8089.45|8089.45|8098.61|8098.61|8086.28|8086.28|0
1637312400000|2021-11-19 09:00:00|8088.84|8088.84|8092.69|8092.69|8094.91|8094.91|8088.02|8088.02|0
1637312700000|2021-11-19 09:05:00|8092.08|8092.08|8096.72|8096.72|8104.97|8104.97|8092.08|8092.08|0
1637313000000|2021-11-19 09:10:00|8099.57|8099.57|8090.72|8090.72|8101.41|8101.41|8089.29|8089.29|0
1637313300000|2021-11-19 09:15:00|8090.85|8090.85|8088.81|8088.81|8090.85|8090.85|8086.42|8086.42|0
1637313600000|2021-11-19 09:20:00|8088.55|8088.55|8096.78|8096.78|8097.93|8097.93|8088.55|8088.55|0
1637313900000|2021-11-19 09:25:00|8095.35|8095.35|8069.01|8069.01|8095.35|8095.35|8069.01|8069.01|0
1637314200000|2021-11-19 09:30:00|8068.61|8068.61|8050.24|8050.24|8069.01|8069.01|8047.58|8047.58|0
1637314500000|2021-11-19 09:35:00|8048.82|8048.82|8031.73|8031.73|8057.59|8057.59|8031.73|8031.73|0
1637314800000|2021-11-19 09:40:00|8031.6|8031.6|8012.91|8012.91|8035.8|8035.8|8012.5|8012.5|0
1637315100000|2021-11-19 09:45:00|8014.34|8014.34|8007.94|8007.94|8023.09|8023.09|8007.94|8007.94|0
1637315400000|2021-11-19 09:50:00|8008.56|8008.56|7989.69|7989.69|8009.99|8009.99|7984.94|7984.94|0
1637315700000|2021-11-19 09:55:00|7990.1|7990.1|7965.17|7965.17|7990.5|7990.5|7964.56|7964.56|0
1637316000000|2021-11-19 10:00:00|7964.56|7964.56|7957.03|7957.03|7973.29|7973.29|7955.47|7955.47|0
1637316300000|2021-11-19 10:05:00|7956.42|7956.42|7933.97|7933.97|7958.13|7958.13|7933.56|7933.56|0
1637316600000|2021-11-19 10:10:00|7933.7|7933.7|7933.7|7933.7|7933.7|7933.7|7933.7|7933.7|0
1637316900000|2021-11-19 10:15:00|7931.67|7931.67|7968.14|7968.14|7973.67|7973.67|7924.56|7924.56|0
1637317200000|2021-11-19 10:20:00|7967.73|7967.73|7975.38|7975.38|7987.3|7987.3|7966.19|7966.19|0
1637317500000|2021-11-19 10:25:00|7975.79|7975.79|7983.59|7983.59|7984.74|7984.74|7975.79|7975.79|0
1637317800000|2021-11-19 10:30:00|7983.18|7983.18|7990.43|7990.43|7993.17|7993.17|7981.63|7981.63|0
1637318100000|2021-11-19 10:35:00|7990.56|7990.56|7986.14|7986.14|7990.97|7990.97|7980.52|7980.52|0
1637318400000|2021-11-19 10:40:00|7985.98|7985.98|7994.32|7994.32|7996.43|7996.43|7984.08|7984.08|0
1637318700000|2021-11-19 10:45:00|7994.26|7994.26|7991.1|7991.1|7998.9|7998.9|7989.05|7989.05|0
1637319000000|2021-11-19 10:50:00|7990.07|7990.07|7985.67|7985.67|7993.54|7993.54|7982.81|7982.81|0
1637319300000|2021-11-19 10:55:00|7987.09|7987.09|7989.45|7989.45|7995.29|7995.29|7986.89|7986.89|0
1637319600000|2021-11-19 11:00:00|7988.83|7988.83|7981.71|7981.71|7993.18|7993.18|7981.71|7981.71|0
1637319900000|2021-11-19 11:05:00|7981.3|7981.3|7968.26|7968.26|7981.3|7981.3|7964.79|7964.79|0
1637320200000|2021-11-19 11:10:00|7967.24|7967.24|7975.21|7975.21|7978.68|7978.68|7965.82|7965.82|0
1637320500000|2021-11-19 11:15:00|7975.34|7975.34|7984.04|7984.04|7984.04|7984.04|7971.4|7971.4|0
1637320800000|2021-11-19 11:20:00|7984.17|7984.17|7971.57|7971.57|7984.17|7984.17|7970.82|7970.82|0
1637321100000|2021-11-19 11:25:00|7968.71|7968.71|7956.68|7956.68|7970.14|7970.14|7955.86|7955.86|0
1637321400000|2021-11-19 11:30:00|7956.07|7956.07|7961.74|7961.74|7962.35|7962.35|7954.92|7954.92|0
1637321700000|2021-11-19 11:35:00|7961.33|7961.33|7950.25|7950.25|7961.82|7961.82|7950.25|7950.25|0
1637322000000|2021-11-19 11:40:00|7949.85|7949.85|7947.32|7947.32|7949.85|7949.85|7937.2|7937.2|0
1637322300000|2021-11-19 11:45:00|7946.92|7946.92|7938.42|7938.42|7954.05|7954.05|7938.42|7938.42|0
1637322600000|2021-11-19 11:50:00|7936.99|7936.99|7940.74|7940.74|7946.78|7946.78|7936.99|7936.99|0
1637322900000|2021-11-19 11:55:00|7939.32|7939.32|7933.53|7933.53|7939.92|7939.92|7929.65|7929.65|0
1637323200000|2021-11-19 12:00:00|7933.66|7933.66|7934.1|7934.1|7939.17|7939.17|7931.24|7931.24|0
1637323500000|2021-11-19 12:05:00|7934.5|7934.5|7946.52|7946.52|7946.8|7946.8|7934.5|7934.5|0
1637323800000|2021-11-19 12:10:00|7946.12|7946.12|7938.47|7938.47|7946.12|7946.12|7938.47|7938.47|0
1637324100000|2021-11-19 12:15:00|7938.31|7938.31|7932.32|7932.32|7938.66|7938.66|7930.9|7930.9|0
1637324400000|2021-11-19 12:20:00|7933.75|7933.75|7935.35|7935.35|7935.35|7935.35|7929.95|7929.95|0
1637324700000|2021-11-19 12:25:00|7934.95|7934.95|7941.71|7941.71|7944.69|7944.69|7930.47|7930.47|0
1637325000000|2021-11-19 12:30:00|7941.3|7941.3|7944.28|7944.28|7945.23|7945.23|7940.34|7940.34|0
1637325300000|2021-11-19 12:35:00|7945.51|7945.51|7949.72|7949.72|7952.5|7952.5|7945.51|7945.51|0
1637325600000|2021-11-19 12:40:00|7950.34|7950.34|7948.66|7948.66|7954.15|7954.15|7947.85|7947.85|0
1637325900000|2021-11-19 12:45:00|7948.26|7948.26|7952.55|7952.55|7952.55|7952.55|7943.46|7943.46|0
1637326200000|2021-11-19 12:50:00|7952.14|7952.14|7955.63|7955.63|7956.24|7956.24|7945.76|7945.76|0
1637326500000|2021-11-19 12:55:00|7956.65|7956.65|7968.26|7968.26|7968.26|7968.26|7955.31|7955.31|0
1637326800000|2021-11-19 13:00:00|7965.4|7965.4|7952.06|7952.06|7965.4|7965.4|7952.06|7952.06|0
1637327100000|2021-11-19 13:05:00|7951.65|7951.65|7947.52|7947.52|7951.65|7951.65|7943.37|7943.37|0
1637327400000|2021-11-19 13:10:00|7947.11|7947.11|7955.3|7955.3|7958.03|7958.03|7947.11|7947.11|0
1637327700000|2021-11-19 13:15:00|7954.9|7954.9|7945.38|7945.38|7955.3|7955.3|7945.38|7945.38|0
1637328000000|2021-11-19 13:20:00|7945.78|7945.78|7961.66|7961.66|7963.55|7963.55|7945.78|7945.78|0
1637328300000|2021-11-19 13:25:00|7962.07|7962.07|7966.55|7966.55|7966.55|7966.55|7959.65|7959.65|0
1637328600000|2021-11-19 13:30:00|7967.17|7967.17|7967.7|7967.7|7973.49|7973.49|7965.11|7965.11|0
1637328900000|2021-11-19 13:35:00|7968.11|7968.11|7964.95|7964.95|7968.37|7968.37|7963.27|7963.27|0
1637329200000|2021-11-19 13:40:00|7965.57|7965.57|7971.88|7971.88|7974.05|7974.05|7965.57|7965.57|0
1637329500000|2021-11-19 13:45:00|7972.29|7972.29|7974.87|7974.87|7981.73|7981.73|7971.88|7971.88|0
1637329800000|2021-11-19 13:50:00|7975.27|7975.27|7983.3|7983.3|7983.91|7983.91|7969.97|7969.97|0
1637330100000|2021-11-19 13:55:00|7982.07|7982.07|7979.75|7979.75|7982.2|7982.2|7979.34|7979.34|0
1637330400000|2021-11-19 14:00:00|7978.94|7978.94|7970.9|7970.9|7978.94|7978.94|7970.21|7970.21|0
1637330700000|2021-11-19 14:05:00|7969.47|7969.47|7966.31|7966.31|7969.47|7969.47|7966.31|7966.31|0
1637331000000|2021-11-19 14:10:00|7966.05|7966.05|7997.09|7997.09|8009.49|8009.49|7964.82|7964.82|0
1637331300000|2021-11-19 14:15:00|7997.9|7997.9|8015.22|8015.22|8027.11|8027.11|7996.47|7996.47|0
1637331600000|2021-11-19 14:20:00|8015.63|8015.63|8007.07|8007.07|8024.02|8024.02|8005.84|8005.84|0
1637331900000|2021-11-19 14:25:00|8006.66|8006.66|8010.06|8010.06|8010.95|8010.95|8006.34|8006.34|0
1637332200000|2021-11-19 14:30:00|8010.19|8010.19|8004.32|8004.32|8010.19|8010.19|7999.89|7999.89|0
1637332500000|2021-11-19 14:35:00|8003.91|8003.91|7999.11|7999.11|8004.26|8004.26|7992.93|7992.93|0
1637332800000|2021-11-19 14:40:00|7998.7|7998.7|8009.35|8009.35|8009.48|8009.48|7998.7|7998.7|0
1637333100000|2021-11-19 14:45:00|8008.94|8008.94|8010.11|8010.11|8010.11|8010.11|8001.49|8001.49|0
1637333400000|2021-11-19 14:50:00|8010.73|8010.73|8006.54|8006.54|8014.41|8014.41|8001.63|8001.63|0
1637333700000|2021-11-19 14:55:00|8006.8|8006.8|8013.18|8013.18|8013.18|8013.18|8006.8|8006.8|0
1637334000000|2021-11-19 15:00:00|8013.79|8013.79|8011.47|8011.47|8015.22|8015.22|8007.68|8007.68|0
1637334300000|2021-11-19 15:05:00|8010.86|8010.86|8004.27|8004.27|8017.8|8017.8|8000.6|8000.6|0
1637334600000|2021-11-19 15:10:00|8004.68|8004.68|8010.51|8010.51|8011.54|8011.54|8001.07|8001.07|0
1637334900000|2021-11-19 15:15:00|8011.74|8011.74|8025.7|8025.7|8027.12|8027.12|8008.48|8008.48|0
1637335200000|2021-11-19 15:20:00|8024.88|8024.88|8030.17|8030.17|8031.4|8031.4|8018.09|8018.09|0
1637335500000|2021-11-19 15:25:00|8030.79|8030.79|8028.41|8028.41|8034.74|8034.74|8028.01|8028.01|0
1637335800000|2021-11-19 15:30:00|8026.98|8026.98|8026.91|8026.91|8029.61|8029.61|8025.7|8025.7|0
1637336100000|2021-11-19 15:35:00|8027.32|8027.32|8034.4|8034.4|8036.85|8036.85|8027.32|8027.32|0
1637336400000|2021-11-19 15:40:00|8032.97|8032.97|8033.86|8033.86|8035.29|8035.29|8028.43|8028.43|0
1637336700000|2021-11-19 15:45:00|8033.25|8033.25|8047|8047|8047|8047|8031.9|8031.9|0
1637337000000|2021-11-19 15:50:00|8047.13|8047.13|8044.81|8044.81|8049.03|8049.03|8043.77|8043.77|0
1637337300000|2021-11-19 15:55:00|8045.22|8045.22|8045.2|8045.2|8048.88|8048.88|8045.12|8045.12|0
1637337600000|2021-11-19 16:00:00|8045.15|8045.15|8048.03|8048.03|8049.86|8049.86|8043.95|8043.95|0
1637337900000|2021-11-19 16:05:00|8047.41|8047.41|8044.92|8044.92|8048.15|8048.15|8044.15|8044.15|0
1637338200000|2021-11-19 16:10:00|8043.5|8043.5|8041.03|8041.03|8044.83|8044.83|8041.03|8041.03|0
1637338500000|2021-11-19 16:15:00|8042.46|8042.46|8057.06|8057.06|8057.06|8057.06|8042.46|8042.46|0
1637338800000|2021-11-19 16:20:00|8056.8|8056.8|8053.37|8053.37|8060.68|8060.68|8053.37|8053.37|0
1637339100000|2021-11-19 16:25:00|8053.24|8053.24|8051.25|8051.25|8053.87|8053.87|8045.05|8045.05|0
1637568900000|2021-11-22 08:15:00|8067.96|8067.96|8074.56|8074.56|8075.98|8075.98|8064.69|8064.69|0
1637569200000|2021-11-22 08:20:00|8075.17|8075.17|8071.7|8071.7|8075.58|8075.58|8067.64|8067.64|0
1637569500000|2021-11-22 08:25:00|8070.27|8070.27|8067.41|8067.41|8070.73|8070.73|8064.44|8064.44|0
1637569800000|2021-11-22 08:30:00|8068.64|8068.64|8071.08|8071.08|8071.44|8071.44|8067.03|8067.03|0
1637570100000|2021-11-22 08:35:00|8071.49|8071.49|8071.98|8071.98|8075.77|8075.77|8070.88|8070.88|0
1637570400000|2021-11-22 08:40:00|8071.57|8071.57|8066.07|8066.07|8071.57|8071.57|8062.41|8062.41|0
1637570700000|2021-11-22 08:45:00|8065.66|8065.66|8066.91|8066.91|8073.42|8073.42|8065.08|8065.08|0
1637571000000|2021-11-22 08:50:00|8066.29|8066.29|8051.68|8051.68|8068.34|8068.34|8050.65|8050.65|0
1637571300000|2021-11-22 08:55:00|8051.06|8051.06|8054.88|8054.88|8056.12|8056.12|8048.57|8048.57|0
1637571600000|2021-11-22 09:00:00|8054.48|8054.48|8047.04|8047.04|8054.48|8054.48|8046.63|8046.63|0
1637571900000|2021-11-22 09:05:00|8047.65|8047.65|8049.16|8049.16|8049.16|8049.16|8041.43|8041.43|0
1637572200000|2021-11-22 09:10:00|8048.34|8048.34|8050.54|8050.54|8050.94|8050.94|8047.73|8047.73|0
1637572500000|2021-11-22 09:15:00|8051.15|8051.15|8045.91|8045.91|8055.23|8055.23|8045.91|8045.91|0
1637572800000|2021-11-22 09:20:00|8045.5|8045.5|8046.33|8046.33|8047.34|8047.34|8043.87|8043.87|0
1637573100000|2021-11-22 09:25:00|8045.72|8045.72|8042.86|8042.86|8046.12|8046.12|8041.84|8041.84|0
1637573400000|2021-11-22 09:30:00|8042.47|8042.47|8039.91|8039.91|8042.47|8042.47|8038.56|8038.56|0
1637573700000|2021-11-22 09:35:00|8040.52|8040.52|8051.24|8051.24|8056.41|8056.41|8040.52|8040.52|0
1637574000000|2021-11-22 09:40:00|8051.86|8051.86|8049.05|8049.05|8051.86|8051.86|8048.43|8048.43|0
1637574300000|2021-11-22 09:45:00|8046.2|8046.2|8035.21|8035.21|8046.2|8046.2|8030.48|8030.48|0
1637574600000|2021-11-22 09:50:00|8035.83|8035.83|8035.57|8035.57|8038.89|8038.89|8034.68|8034.68|0
1637574900000|2021-11-22 09:55:00|8034.15|8034.15|8035.22|8035.22|8035.43|8035.43|8033.74|8033.74|0
1637575200000|2021-11-22 10:00:00|8034.81|8034.81|8038.01|8038.01|8038.01|8038.01|8034.81|8034.81|0
1637575500000|2021-11-22 10:05:00|8039.25|8039.25|8038.28|8038.28|8042.77|8042.77|8038.28|8038.28|0
1637575800000|2021-11-22 10:10:00|8039.51|8039.51|8041.95|8041.95|8045.01|8045.01|8039.51|8039.51|0
1637576100000|2021-11-22 10:15:00|8041.69|8041.69|8038.51|8038.51|8041.77|8041.77|8037.8|8037.8|0
1637576400000|2021-11-22 10:20:00|8037.9|8037.9|8041.92|8041.92|8041.92|8041.92|8033.89|8033.89|0
1637576700000|2021-11-22 10:25:00|8041.3|8041.3|8039.65|8039.65|8043.54|8043.54|8039.65|8039.65|0
1637577000000|2021-11-22 10:30:00|8040.06|8040.06|8033.68|8033.68|8041.48|8041.48|8029.54|8029.54|0
1637577300000|2021-11-22 10:35:00|8033.28|8033.28|8030.27|8030.27|8033.34|8033.34|8030.27|8030.27|0
1637577600000|2021-11-22 10:40:00|8030.01|8030.01|8035.51|8035.51|8037.69|8037.69|8030.01|8030.01|0
1637577900000|2021-11-22 10:45:00|8035.77|8035.77|8034.6|8034.6|8038.42|8038.42|8034.42|8034.42|0
1637578200000|2021-11-22 10:50:00|8034.76|8034.76|8037.75|8037.75|8037.75|8037.75|8033.48|8033.48|0
1637578500000|2021-11-22 10:55:00|8038.15|8038.15|8032.89|8032.89|8038.15|8038.15|8029.56|8029.56|0
1637578800000|2021-11-22 11:00:00|8033.51|8033.51|8039.63|8039.63|8039.63|8039.63|8033.51|8033.51|0
1637579100000|2021-11-22 11:05:00|8041.06|8041.06|8042.22|8042.22|8042.22|8042.22|8036.78|8036.78|0
1637579400000|2021-11-22 11:10:00|8043.45|8043.45|8050.04|8050.04|8050.87|8050.87|8041.86|8041.86|0
1637579700000|2021-11-22 11:15:00|8048.81|8048.81|8049.9|8049.9|8053.37|8053.37|8048.81|8048.81|0
1637580000000|2021-11-22 11:20:00|8049.5|8049.5|8048|8048|8049.9|8049.9|8048|8048|0
1637580300000|2021-11-22 11:25:00|8048.13|8048.13|8044.96|8044.96|8048.13|8048.13|8044.96|8044.96|0
1637580600000|2021-11-22 11:30:00|8044.75|8044.75|8042.17|8042.17|8044.75|8044.75|8039.31|8039.31|0
1637580900000|2021-11-22 11:35:00|8040.94|8040.94|8041.24|8041.24|8044.73|8044.73|8040.94|8040.94|0
1637581200000|2021-11-22 11:40:00|8041.86|8041.86|8039.49|8039.49|8043.9|8043.9|8039.44|8039.44|0
1637581500000|2021-11-22 11:45:00|8039.9|8039.9|8040.42|8040.42|8041.13|8041.13|8039.6|8039.6|0
1637581800000|2021-11-22 11:50:00|8041.03|8041.03|7998.04|7998.04|8041.44|8041.44|7993.56|7993.56|0
1637582100000|2021-11-22 11:55:00|7996.61|7996.61|7983.35|7983.35|7996.61|7996.61|7982.73|7982.73|0
1637582400000|2021-11-22 12:00:00|7981.92|7981.92|7984.13|7984.13|7985.63|7985.63|7980.64|7980.64|0
1637582700000|2021-11-22 12:05:00|7983.73|7983.73|7999.22|7999.22|7999.22|7999.22|7983.73|7983.73|0
1637583000000|2021-11-22 12:10:00|8002.07|8002.07|8003.86|8003.86|8005.68|8005.68|7999.22|7999.22|0
1637583300000|2021-11-22 12:15:00|8003.25|8003.25|7996.94|7996.94|8006.97|8006.97|7996.94|7996.94|0
1637583600000|2021-11-22 12:20:00|7997.34|7997.34|7992.17|7992.17|7999.81|7999.81|7992.03|7992.03|0
1637583900000|2021-11-22 12:25:00|7991.9|7991.9|8000.67|8000.67|8001.81|8001.81|7991.9|7991.9|0
1637584200000|2021-11-22 12:30:00|8000.27|8000.27|8003.63|8003.63|8005.99|8005.99|8000.27|8000.27|0
1637584500000|2021-11-22 12:35:00|8005.06|8005.06|8000.27|8000.27|8005.06|8005.06|8000.21|8000.21|0
1637584800000|2021-11-22 12:40:00|7999.86|7999.86|7998.35|7998.35|8001.95|8001.95|7998.35|7998.35|0
1637585100000|2021-11-22 12:45:00|7997.74|7997.74|8000.4|8000.4|8000.4|8000.4|7997.33|7997.33|0
1637585400000|2021-11-22 12:50:00|7998.97|7998.97|7998.14|7998.14|8001.34|8001.34|7997.73|7997.73|0
1637585700000|2021-11-22 12:55:00|7998.76|7998.76|7996.7|7996.7|7999.55|7999.55|7996.7|7996.7|0
1637586000000|2021-11-22 13:00:00|7996.83|7996.83|7999.9|7999.9|8002.35|8002.35|7996.72|7996.72|0
1637586300000|2021-11-22 13:05:00|8000.3|8000.3|7996.19|7996.19|8000.44|8000.44|7996.19|7996.19|0
1637586600000|2021-11-22 13:10:00|7997.07|7997.07|7992.48|7992.48|7997.12|7997.12|7992.48|7992.48|0
1637586900000|2021-11-22 13:15:00|7991.86|7991.86|7986.9|7986.9|7991.86|7991.86|7986.9|7986.9|0
1637587200000|2021-11-22 13:20:00|7986.28|7986.28|7988.53|7988.53|7988.53|7988.53|7982.88|7982.88|0
1637587500000|2021-11-22 13:25:00|7989.96|7989.96|7990.5|7990.5|7994.65|7994.65|7987.59|7987.59|0
1637587800000|2021-11-22 13:30:00|7990.63|7990.63|7990.9|7990.9|7992.8|7992.8|7986.55|7986.55|0
1637588100000|2021-11-22 13:35:00|7989.47|7989.47|7984.23|7984.23|7989.47|7989.47|7984.23|7984.23|0
1637588400000|2021-11-22 13:40:00|7984.12|7984.12|7984.53|7984.53|7987.38|7987.38|7984.12|7984.12|0
1637588700000|2021-11-22 13:45:00|7986.78|7986.78|7987.28|7987.28|7987.81|7987.81|7986.12|7986.12|0
1637589000000|2021-11-22 13:50:00|7987.41|7987.41|7991.62|7991.62|7992.02|7992.02|7986.8|7986.8|0
1637589300000|2021-11-22 13:55:00|7991.75|7991.75|7987.28|7987.28|7993.92|7993.92|7987.28|7987.28|0
1637589600000|2021-11-22 14:00:00|7986.66|7986.66|8016.39|8016.39|8016.39|8016.39|7984.71|7984.71|0
1637589900000|2021-11-22 14:05:00|8014.96|8014.96|7997.92|7997.92|8014.96|8014.96|7997.71|7997.71|0
1637590200000|2021-11-22 14:10:00|7998.33|7998.33|7999.82|7999.82|7999.82|7999.82|7997.58|7997.58|0
1637590500000|2021-11-22 14:15:00|7999.95|7999.95|8001.88|8001.88|8006.77|8006.77|7999.95|7999.95|0
1637590800000|2021-11-22 14:20:00|8001.83|8001.83|8005.7|8005.7|8014.26|8014.26|8001.7|8001.7|0
1637591100000|2021-11-22 14:25:00|8005.29|8005.29|8003.76|8003.76|8006.75|8006.75|7996.97|7996.97|0
1637591400000|2021-11-22 14:30:00|8003.15|8003.15|8000.53|8000.53|8010.9|8010.9|7997.5|7997.5|0
1637591700000|2021-11-22 14:35:00|8000.94|8000.94|8001|8001|8012.08|8012.08|8000.94|8000.94|0
1637592000000|2021-11-22 14:40:00|8000.38|8000.38|7999.56|7999.56|8000.38|8000.38|7991.78|7991.78|0
1637592300000|2021-11-22 14:45:00|7999.15|7999.15|7996.74|7996.74|8002.05|8002.05|7995.18|7995.18|0
1637592600000|2021-11-22 14:50:00|7997.15|7997.15|7999.81|7999.81|8001.45|8001.45|7995.06|7995.06|0
1637592900000|2021-11-22 14:55:00|8001.24|8001.24|8003.83|8003.83|8004.85|8004.85|7997.59|7997.59|0
1637593200000|2021-11-22 15:00:00|8003.57|8003.57|8007.97|8007.97|8019.59|8019.59|8003.44|8003.44|0
1637593500000|2021-11-22 15:05:00|8008.02|8008.02|8008.59|8008.59|8017.91|8017.91|8008.02|8008.02|0
1637593800000|2021-11-22 15:10:00|8008.99|8008.99|8020.5|8020.5|8020.64|8020.64|8008.99|8008.99|0
1637594100000|2021-11-22 15:15:00|8019.89|8019.89|8024.79|8024.79|8024.79|8024.79|8017.03|8017.03|0
1637594400000|2021-11-22 15:20:00|8024.89|8024.89|8018.46|8018.46|8025.41|8025.41|8017.55|8017.55|0
1637594700000|2021-11-22 15:25:00|8017.85|8017.85|8007.77|8007.77|8018.64|8018.64|8007.77|8007.77|0
1637595000000|2021-11-22 15:30:00|8007.66|8007.66|8011.17|8011.17|8014.73|8014.73|8007.66|8007.66|0
1637595300000|2021-11-22 15:35:00|8012.59|8012.59|8011.4|8011.4|8017.64|8017.64|8009.5|8009.5|0
1637595600000|2021-11-22 15:40:00|8010.38|8010.38|8008.39|8008.39|8010.38|8010.38|8008.25|8008.25|0
1637595900000|2021-11-22 15:45:00|8006.97|8006.97|8014.72|8014.72|8015.66|8015.66|8006.56|8006.56|0
1637596200000|2021-11-22 15:50:00|8014.85|8014.85|8024|8024|8026.43|8026.43|8014.85|8014.85|0
1637596500000|2021-11-22 15:55:00|8024.62|8024.62|8024.34|8024.34|8024.88|8024.88|8021.14|8021.14|0
1637596800000|2021-11-22 16:00:00|8022.91|8022.91|8035.19|8035.19|8035.32|8035.32|8022.1|8022.1|0
1637597100000|2021-11-22 16:05:00|8035.6|8035.6|8035.01|8035.01|8039.9|8039.9|8034.26|8034.26|0
1637597400000|2021-11-22 16:10:00|8034.6|8034.6|8035.36|8035.36|8035.83|8035.83|8032.51|8032.51|0
1637597700000|2021-11-22 16:15:00|8033.93|8033.93|8030.69|8030.69|8035.36|8035.36|8024.94|8024.94|0
1637598000000|2021-11-22 16:20:00|8030.59|8030.59|8046.19|8046.19|8049.45|8049.45|8030.59|8030.59|0
1637598300000|2021-11-22 16:25:00|8044.77|8044.77|8046.32|8046.32|8047.62|8047.62|8039.26|8039.26|0
1637655300000|2021-11-23 08:15:00|7976.03|7976.03|7983.97|7983.97|7990.91|7990.91|7976.03|7976.03|0
1637655600000|2021-11-23 08:20:00|7984.38|7984.38|7975.75|7975.75|7990.29|7990.29|7971.9|7971.9|0
1637655900000|2021-11-23 08:25:00|7975.34|7975.34|7980.21|7980.21|7980.61|7980.61|7972.5|7972.5|0
1637656200000|2021-11-23 08:30:00|7976.41|7976.41|7987.99|7987.99|7988.42|7988.42|7973.55|7973.55|0
1637656500000|2021-11-23 08:35:00|7988.39|7988.39|7991.54|7991.54|8001.09|8001.09|7988.39|7988.39|0
1637656800000|2021-11-23 08:40:00|7992.16|7992.16|7991.09|7991.09|7993.59|7993.59|7987.62|7987.62|0
1637657100000|2021-11-23 08:45:00|7992.51|7992.51|7988.24|7988.24|7992.92|7992.92|7987.63|7987.63|0
1637657400000|2021-11-23 08:50:00|7989.67|7989.67|8000.97|8000.97|8001.38|8001.38|7989.66|7989.66|0
1637657700000|2021-11-23 08:55:00|8000.57|8000.57|8014.73|8014.73|8014.73|8014.73|7999.75|7999.75|0
1637658000000|2021-11-23 09:00:00|8015.34|8015.34|8023.62|8023.62|8024.44|8024.44|8011.76|8011.76|0
1637658300000|2021-11-23 09:05:00|8022.81|8022.81|8012.68|8012.68|8023.16|8023.16|8008.19|8008.19|0
1637658600000|2021-11-23 09:10:00|8013.09|8013.09|8021.72|8021.72|8021.72|8021.72|8012.08|8012.08|0
1637658900000|2021-11-23 09:15:00|8021.46|8021.46|8041.21|8041.21|8042.23|8042.23|8018.59|8018.59|0
1637659200000|2021-11-23 09:20:00|8040.59|8040.59|8039.14|8039.14|8040.59|8040.59|8034.85|8034.85|0
1637659500000|2021-11-23 09:25:00|8039.4|8039.4|8041.3|8041.3|8048.33|8048.33|8038.66|8038.66|0
1637659800000|2021-11-23 09:30:00|8041.91|8041.91|8036.9|8036.9|8044.56|8044.56|8034.03|8034.03|0
1637660100000|2021-11-23 09:35:00|8037.31|8037.31|8031.85|8031.85|8037.31|8037.31|8027.96|8027.96|0
1637660400000|2021-11-23 09:40:00|8031.44|8031.44|8024.52|8024.52|8034.75|8034.75|8024.52|8024.52|0
1637660700000|2021-11-23 09:45:00|8024.12|8024.12|8024.05|8024.05|8028.81|8028.81|8019.01|8019.01|0
1637661000000|2021-11-23 09:50:00|8026.9|8026.9|8015.57|8015.57|8028.88|8028.88|8015.57|8015.57|0
1637661300000|2021-11-23 09:55:00|8014.14|8014.14|8018.96|8018.96|8019.45|8019.45|8007.96|8007.96|0
1637661600000|2021-11-23 10:00:00|8019.37|8019.37|8022.91|8022.91|8022.91|8022.91|8019.37|8019.37|0
1637661900000|2021-11-23 10:05:00|8024.14|8024.14|8012.99|8012.99|8026.31|8026.31|8012.99|8012.99|0
1637662200000|2021-11-23 10:10:00|8012.37|8012.37|8013.82|8013.82|8014.72|8014.72|8012.37|8012.37|0
1637662500000|2021-11-23 10:15:00|8009.55|8009.55|8004.99|8004.99|8009.55|8009.55|7996.9|7996.9|0
1637662800000|2021-11-23 10:20:00|8007.84|8007.84|8009.52|8009.52|8009.92|8009.92|8002.25|8002.25|0
1637663100000|2021-11-23 10:25:00|8010.94|8010.94|8004.56|8004.56|8010.94|8010.94|8001.85|8001.85|0
1637663400000|2021-11-23 10:30:00|8004.15|8004.15|8005.32|8005.32|8005.32|8005.32|8002.46|8002.46|0
1637663700000|2021-11-23 10:35:00|8005.93|8005.93|8010.01|8010.01|8011.64|8011.64|8005.93|8005.93|0
1637664000000|2021-11-23 10:40:00|8011.43|8011.43|8021.78|8021.78|8028.3|8028.3|8011.43|8011.43|0
1637664300000|2021-11-23 10:45:00|8021.16|8021.16|8023.34|8023.34|8023.61|8023.61|8020.76|8020.76|0
1637664600000|2021-11-23 10:50:00|8023.75|8023.75|8023.39|8023.39|8026.6|8026.6|8023.13|8023.13|0
1637664900000|2021-11-23 10:55:00|8023.26|8023.26|8028.43|8028.43|8029.86|8029.86|8019.33|8019.33|0
1637665200000|2021-11-23 11:00:00|8029.05|8029.05|8029.8|8029.8|8038.22|8038.22|8026.95|8026.95|0
1637665500000|2021-11-23 11:05:00|8028.37|8028.37|8022.61|8022.61|8028.37|8028.37|8022.61|8022.61|0
1637665800000|2021-11-23 11:10:00|8021.99|8021.99|8017.46|8017.46|8021.99|8021.99|8017.46|8017.46|0
1637666100000|2021-11-23 11:15:00|8017.06|8017.06|8020.94|8020.94|8020.94|8020.94|8016.85|8016.85|0
1637666400000|2021-11-23 11:20:00|8019.51|8019.51|8019.85|8019.85|8026.59|8026.59|8019.1|8019.1|0
1637666700000|2021-11-23 11:25:00|8018.42|8018.42|8021.68|8021.68|8022.09|8022.09|8017.4|8017.4|0
1637667000000|2021-11-23 11:30:00|8021.73|8021.73|8021.73|8021.73|8021.99|8021.99|8021.73|8021.73|0
1637667300000|2021-11-23 11:35:00|8021.32|8021.32|8027.72|8027.72|8027.72|8027.72|8018.14|8018.14|0
1637667600000|2021-11-23 11:40:00|8028.13|8028.13|8032.13|8032.13|8035.32|8035.32|8028.13|8028.13|0
1637667900000|2021-11-23 11:45:00|8032.26|8032.26|8037.36|8037.36|8037.36|8037.36|8032.26|8032.26|0
1637668200000|2021-11-23 11:50:00|8037.31|8037.31|8042.26|8042.26|8044.22|8044.22|8037.23|8037.23|0
1637668500000|2021-11-23 11:55:00|8041.85|8041.85|8038.14|8038.14|8043.69|8043.69|8036.71|8036.71|0
1637668800000|2021-11-23 12:00:00|8037.53|8037.53|8040.75|8040.75|8041.56|8041.56|8036.1|8036.1|0
1637669100000|2021-11-23 12:05:00|8040.13|8040.13|8037.74|8037.74|8041.77|8041.77|8036.32|8036.32|0
1637669400000|2021-11-23 12:10:00|8037.34|8037.34|8037.23|8037.23|8037.34|8037.34|8033.76|8033.76|0
1637669700000|2021-11-23 12:15:00|8035.8|8035.8|8039.47|8039.47|8040.9|8040.9|8034.57|8034.57|0
1637670000000|2021-11-23 12:20:00|8038.18|8038.18|8041.11|8041.11|8042.81|8042.81|8037.51|8037.51|0
1637670300000|2021-11-23 12:25:00|8041.51|8041.51|8038.34|8038.34|8041.51|8041.51|8037.43|8037.43|0
1637670600000|2021-11-23 12:30:00|8038.47|8038.47|8036.28|8036.28|8038.47|8038.47|8034.24|8034.24|0
1637670900000|2021-11-23 12:35:00|8035.87|8035.87|8032.95|8032.95|8035.87|8035.87|8030.84|8030.84|0
1637671200000|2021-11-23 12:40:00|8033.57|8033.57|8033.15|8033.15|8037.58|8037.58|8033.15|8033.15|0
1637671500000|2021-11-23 12:45:00|8033.56|8033.56|8030.07|8030.07|8036.63|8036.63|8029.94|8029.94|0
1637671800000|2021-11-23 12:50:00|8029.66|8029.66|8031.19|8031.19|8031.81|8031.81|8029.09|8029.09|0
1637672100000|2021-11-23 12:55:00|8031.6|8031.6|8030.42|8030.42|8033.02|8033.02|8028.23|8028.23|0
1637672400000|2021-11-23 13:00:00|8030.01|8030.01|8031.44|8031.44|8031.44|8031.44|8028.46|8028.46|0
1637672700000|2021-11-23 13:05:00|8031.85|8031.85|8031.24|8031.24|8032.87|8032.87|8030|8030|0
1637673000000|2021-11-23 13:10:00|8031.64|8031.64|8029.08|8029.08|8034.3|8034.3|8029.08|8029.08|0
1637673300000|2021-11-23 13:15:00|8030.5|8030.5|8030.41|8030.41|8034|8034|8027.65|8027.65|0
1637673600000|2021-11-23 13:20:00|8030|8030|8031.84|8031.84|8031.84|8031.84|8026.75|8026.75|0
1637673900000|2021-11-23 13:25:00|8032.25|8032.25|8031.84|8031.84|8036.33|8036.33|8029.6|8029.6|0
1637674200000|2021-11-23 13:30:00|8031.44|8031.44|8030.26|8030.26|8031.68|8031.68|8028.9|8028.9|0
1637674500000|2021-11-23 13:35:00|8030.66|8030.66|8031.61|8031.61|8033.04|8033.04|8028.62|8028.62|0
1637674800000|2021-11-23 13:40:00|8032.02|8032.02|8038.89|8038.89|8040.44|8040.44|8032.02|8032.02|0
1637675100000|2021-11-23 13:45:00|8039.3|8039.3|8037.25|8037.25|8041.06|8041.06|8035.5|8035.5|0
1637675400000|2021-11-23 13:50:00|8037.38|8037.38|8038.86|8038.86|8038.86|8038.86|8035.55|8035.55|0
1637675700000|2021-11-23 13:55:00|8040.29|8040.29|8040.32|8040.32|8043.77|8043.77|8038.63|8038.63|0
1637676000000|2021-11-23 14:00:00|8040.73|8040.73|8037.96|8037.96|8040.73|8040.73|8037.01|8037.01|0
1637676300000|2021-11-23 14:05:00|8042.24|8042.24|8042.08|8042.08|8043.91|8043.91|8041.27|8041.27|0
1637676600000|2021-11-23 14:10:00|8042.89|8042.89|8043.38|8043.38|8046.36|8046.36|8042.89|8042.89|0
1637676900000|2021-11-23 14:15:00|8046.23|8046.23|8042.22|8042.22|8046.23|8046.23|8040.79|8040.79|0
1637677200000|2021-11-23 14:20:00|8039.37|8039.37|8045.94|8045.94|8046.55|8046.55|8039.37|8039.37|0
1637677500000|2021-11-23 14:25:00|8047.17|8047.17|8043.58|8043.58|8047.71|8047.71|8043.58|8043.58|0
1637677800000|2021-11-23 14:30:00|8043.71|8043.71|8047.03|8047.03|8056.27|8056.27|8043.71|8043.71|0
1637678100000|2021-11-23 14:35:00|8046.9|8046.9|8061.92|8061.92|8061.92|8061.92|8045.47|8045.47|0
1637678400000|2021-11-23 14:40:00|8062.32|8062.32|8071.72|8071.72|8075.39|8075.39|8062.19|8062.19|0
1637678700000|2021-11-23 14:45:00|8072.34|8072.34|8072.91|8072.91|8085.47|8085.47|8072.34|8072.34|0
1637679000000|2021-11-23 14:50:00|8074.34|8074.34|8075.64|8075.64|8079.82|8079.82|8070.65|8070.65|0
1637679300000|2021-11-23 14:55:00|8077.06|8077.06|8072.94|8072.94|8081.15|8081.15|8072.05|8072.05|0
1637679600000|2021-11-23 15:00:00|8073.34|8073.34|8070.38|8070.38|8075.38|8075.38|8061.76|8061.76|0
1637679900000|2021-11-23 15:05:00|8069.57|8069.57|8070.51|8070.51|8070.51|8070.51|8064.39|8064.39|0
1637680200000|2021-11-23 15:10:00|8070.91|8070.91|8060.73|8060.73|8073.85|8073.85|8060.19|8060.19|0
1637680500000|2021-11-23 15:15:00|8060.6|8060.6|8060.43|8060.43|8065.54|8065.54|8060.43|8060.43|0
1637680800000|2021-11-23 15:20:00|8061.86|8061.86|8058.12|8058.12|8061.99|8061.99|8050.45|8050.45|0
1637681100000|2021-11-23 15:25:00|8059.34|8059.34|8055.56|8055.56|8059.95|8059.95|8050.2|8050.2|0
1637681400000|2021-11-23 15:30:00|8055.15|8055.15|8041.63|8041.63|8055.15|8055.15|8041.63|8041.63|0
1637681700000|2021-11-23 15:35:00|8041.53|8041.53|8031.77|8031.77|8041.53|8041.53|8028.92|8028.92|0
1637682000000|2021-11-23 15:40:00|8032.39|8032.39|8039.85|8039.85|8040.25|8040.25|8032.39|8032.39|0
1637682300000|2021-11-23 15:45:00|8039.23|8039.23|8040.8|8040.8|8040.99|8040.99|8035.91|8035.91|0
1637682600000|2021-11-23 15:50:00|8041.21|8041.21|8038.15|8038.15|8042.64|8042.64|8035.29|8035.29|0
1637682900000|2021-11-23 15:55:00|8036.72|8036.72|8031.07|8031.07|8037.94|8037.94|8031.07|8031.07|0
1637683200000|2021-11-23 16:00:00|8030.94|8030.94|8029.67|8029.67|8032.5|8032.5|8026.28|8026.28|0
1637683500000|2021-11-23 16:05:00|8030.08|8030.08|8027.01|8027.01|8030.4|8030.4|8026.19|8026.19|0
1637683800000|2021-11-23 16:10:00|8027.14|8027.14|8034.94|8034.94|8036.16|8036.16|8027.14|8027.14|0
1637684100000|2021-11-23 16:15:00|8034.81|8034.81|8038.56|8038.56|8038.56|8038.56|8032.46|8032.46|0
1637684400000|2021-11-23 16:20:00|8038.67|8038.67|8037.72|8037.72|8042.81|8042.81|8034.95|8034.95|0
1637684700000|2021-11-23 16:25:00|8037.59|8037.59|8037.86|8037.86|8040.01|8040.01|8032.46|8032.46|0
1637741700000|2021-11-24 08:15:00|8039.6|8039.6|8045.59|8045.59|8045.59|8045.59|8035.87|8035.87|0
1637742000000|2021-11-24 08:20:00|8044.36|8044.36|8041.18|8041.18|8048.77|8048.77|8038.32|8038.32|0
1637742300000|2021-11-24 08:25:00|8041.79|8041.79|8051.06|8051.06|8051.06|8051.06|8029.86|8029.86|0
1637742600000|2021-11-24 08:30:00|8051.19|8051.19|8054.2|8054.2|8054.2|8054.2|8041.53|8041.53|0
1637742900000|2021-11-24 08:35:00|8052.77|8052.77|8049.6|8049.6|8052.77|8052.77|8046.54|8046.54|0
1637743200000|2021-11-24 08:40:00|8050.01|8050.01|8079.78|8079.78|8079.78|8079.78|8050.01|8050.01|0
1637743500000|2021-11-24 08:45:00|8075.51|8075.51|8074.52|8074.52|8077.38|8077.38|8067.36|8067.36|0
1637743800000|2021-11-24 08:50:00|8073.1|8073.1|8077.17|8077.17|8080.23|8080.23|8073.09|8073.09|0
1637744100000|2021-11-24 08:55:00|8075.74|8075.74|8078.17|8078.17|8082.45|8082.45|8074.72|8074.72|0
1637744400000|2021-11-24 09:00:00|8077.76|8077.76|8075.12|8075.12|8079.19|8079.19|8072.05|8072.05|0
1637744700000|2021-11-24 09:05:00|8069.38|8069.38|8073.6|8073.6|8078.49|8078.49|8069.38|8069.38|0
1637745000000|2021-11-24 09:10:00|8075.02|8075.02|8072.73|8072.73|8077.83|8077.83|8072.53|8072.53|0
1637745300000|2021-11-24 09:15:00|8072.99|8072.99|8062.21|8062.21|8073.14|8073.14|8061.64|8061.64|0
1637745600000|2021-11-24 09:20:00|8062.62|8062.62|8073.8|8073.8|8075.44|8075.44|8060.54|8060.54|0
1637745900000|2021-11-24 09:25:00|8073.93|8073.93|8070.43|8070.43|8077.19|8077.19|8068.39|8068.39|0
1637746200000|2021-11-24 09:30:00|8070.3|8070.3|8080.42|8080.42|8080.42|8080.42|8067.3|8067.3|0
1637746500000|2021-11-24 09:35:00|8077.56|8077.56|8064.89|8064.89|8080.03|8080.03|8064.89|8064.89|0
1637746800000|2021-11-24 09:40:00|8064.48|8064.48|8071.33|8071.33|8078.46|8078.46|8064.07|8064.07|0
1637747100000|2021-11-24 09:45:00|8071.94|8071.94|8071.87|8071.87|8071.95|8071.95|8065.01|8065.01|0
1637747400000|2021-11-24 09:50:00|8072.68|8072.68|8039.89|8039.89|8072.81|8072.81|8039.89|8039.89|0
1637747700000|2021-11-24 09:55:00|8039.49|8039.49|8038.03|8038.03|8039.49|8039.49|8026.2|8026.2|0
1637748000000|2021-11-24 10:00:00|8035.18|8035.18|8033.59|8033.59|8035.18|8035.18|8020.54|8020.54|0
1637748300000|2021-11-24 10:05:00|8033.99|8033.99|8030.96|8030.96|8033.99|8033.99|8025.84|8025.84|0
1637748600000|2021-11-24 10:10:00|8029.11|8029.11|8030.64|8030.64|8032.17|8032.17|8027.68|8027.68|0
1637748900000|2021-11-24 10:15:00|8033.5|8033.5|8042.32|8042.32|8045.09|8045.09|8033.5|8033.5|0
1637749200000|2021-11-24 10:20:00|8045.17|8045.17|8040.76|8040.76|8045.3|8045.3|8038.72|8038.72|0
1637749500000|2021-11-24 10:25:00|8039.33|8039.33|8040.82|8040.82|8045.79|8045.79|8037.02|8037.02|0
1637749800000|2021-11-24 10:30:00|8040|8040|8036.97|8036.97|8040|8040|8033.09|8033.09|0
1637750100000|2021-11-24 10:35:00|8036.36|8036.36|8031.46|8031.46|8042.81|8042.81|8031.19|8031.19|0
1637750400000|2021-11-24 10:40:00|8031.05|8031.05|8032.27|8032.27|8032.27|8032.27|8024.94|8024.94|0
1637750700000|2021-11-24 10:45:00|8033.29|8033.29|8032.54|8032.54|8036.68|8036.68|8032.54|8032.54|0
1637751000000|2021-11-24 10:50:00|8032.67|8032.67|8030.96|8030.96|8032.67|8032.67|8030.96|8030.96|0
1637751300000|2021-11-24 10:55:00|8029.53|8029.53|8026.74|8026.74|8032.91|8032.91|8025.31|8025.31|0
1637751600000|2021-11-24 11:00:00|8026.58|8026.58|8020.54|8020.54|8029.69|8029.69|8020.54|8020.54|0
1637751900000|2021-11-24 11:05:00|8021.15|8021.15|8023.52|8023.52|8027.26|8027.26|8019.11|8019.11|0
1637752200000|2021-11-24 11:10:00|8023.11|8023.11|8026.18|8026.18|8029.84|8029.84|8023.11|8023.11|0
1637752500000|2021-11-24 11:15:00|8026.31|8026.31|8034.27|8034.27|8034.27|8034.27|8024.67|8024.67|0
1637752800000|2021-11-24 11:20:00|8034.68|8034.68|8033.92|8033.92|8034.68|8034.68|8022.7|8022.7|0
1637753100000|2021-11-24 11:25:00|8034.33|8034.33|8038.54|8038.54|8042.68|8042.68|8034.33|8034.33|0
1637753400000|2021-11-24 11:30:00|8038.41|8038.41|8040.92|8040.92|8042.77|8042.77|8038.41|8038.41|0
1637753700000|2021-11-24 11:35:00|8040.52|8040.52|8045.61|8045.61|8047.04|8047.04|8037.67|8037.67|0
1637754000000|2021-11-24 11:40:00|8046.84|8046.84|8053.56|8053.56|8053.56|8053.56|8043.31|8043.31|0
1637754300000|2021-11-24 11:45:00|8054.18|8054.18|8051.18|8051.18|8054.18|8054.18|8044.93|8044.93|0
1637754600000|2021-11-24 11:50:00|8050.77|8050.77|8047.57|8047.57|8050.77|8050.77|8046.28|8046.28|0
1637754900000|2021-11-24 11:55:00|8047.44|8047.44|8037.28|8037.28|8047.44|8047.44|8034.83|8034.83|0
1637755200000|2021-11-24 12:00:00|8037.54|8037.54|8054.05|8054.05|8058.13|8058.13|8037.54|8037.54|0
1637755500000|2021-11-24 12:05:00|8053.92|8053.92|8052.28|8052.28|8056.9|8056.9|8051.26|8051.26|0
1637755800000|2021-11-24 12:10:00|8050.86|8050.86|8046.01|8046.01|8050.86|8050.86|8046.01|8046.01|0
1637756100000|2021-11-24 12:15:00|8047.44|8047.44|8048.2|8048.2|8048.2|8048.2|8039.91|8039.91|0
1637756400000|2021-11-24 12:20:00|8049.63|8049.63|8045.02|8045.02|8050.65|8050.65|8044.18|8044.18|0
1637756700000|2021-11-24 12:25:00|8044.89|8044.89|8042.83|8042.83|8047.72|8047.72|8041.67|8041.67|0
1637757000000|2021-11-24 12:30:00|8044.25|8044.25|8047.69|8047.69|8050.14|8050.14|8043.48|8043.48|0
1637757300000|2021-11-24 12:35:00|8049.12|8049.12|8054.66|8054.66|8057.51|8057.51|8048.71|8048.71|0
1637757600000|2021-11-24 12:40:00|8055.06|8055.06|8054.81|8054.81|8061.05|8061.05|8054.1|8054.1|0
1637757900000|2021-11-24 12:45:00|8055.2|8055.2|8044.01|8044.01|8057.24|8057.24|8044.01|8044.01|0
1637758200000|2021-11-24 12:50:00|8042.58|8042.58|8040.71|8040.71|8044.99|8044.99|8040.31|8040.31|0
1637758500000|2021-11-24 12:55:00|8040.84|8040.84|8047.26|8047.26|8047.81|8047.81|8040.84|8040.84|0
1637758800000|2021-11-24 13:00:00|8047.31|8047.31|8051.16|8051.16|8054.22|8054.22|8040.38|8040.38|0
1637759100000|2021-11-24 13:05:00|8052.4|8052.4|8050.72|8050.72|8053.55|8053.55|8050.72|8050.72|0
1637759400000|2021-11-24 13:10:00|8050.1|8050.1|8051|8051|8051.02|8051.02|8046.1|8046.1|0
1637759700000|2021-11-24 13:15:00|8051.41|8051.41|8046.83|8046.83|8054.26|8054.26|8046.42|8046.42|0
1637760000000|2021-11-24 13:20:00|8048.25|8048.25|8052.89|8052.89|8055.03|8055.03|8048.25|8048.25|0
1637760300000|2021-11-24 13:25:00|8054.31|8054.31|8053.14|8053.14|8054.72|8054.72|8049.88|8049.88|0
1637760600000|2021-11-24 13:30:00|8053.4|8053.4|8049.69|8049.69|8055.31|8055.31|8045.42|8045.42|0
1637760900000|2021-11-24 13:35:00|8048.27|8048.27|8035.97|8035.97|8048.27|8048.27|8035.1|8035.1|0
1637761200000|2021-11-24 13:40:00|8031.69|8031.69|8029.13|8029.13|8031.69|8031.69|8026.8|8026.8|0
1637761500000|2021-11-24 13:45:00|8027.71|8027.71|8018.04|8018.04|8030.35|8030.35|8018.04|8018.04|0
1637761800000|2021-11-24 13:50:00|8017.91|8017.91|8008.06|8008.06|8017.91|8017.91|8007.19|8007.19|0
1637762100000|2021-11-24 13:55:00|8009.49|8009.49|8014.2|8014.2|8016.41|8016.41|7997.53|7997.53|0
1637762400000|2021-11-24 14:00:00|8012.78|8012.78|8005.72|8005.72|8015.08|8015.08|8004.62|8004.62|0
1637762700000|2021-11-24 14:05:00|8005.11|8005.11|7999.18|7999.18|8005.11|8005.11|7997.21|7997.21|0
1637763000000|2021-11-24 14:10:00|7998.78|7998.78|7993.14|7993.14|7999.33|7999.33|7990.85|7990.85|0
1637763300000|2021-11-24 14:15:00|7992.87|7992.87|7996.07|7996.07|7996.07|7996.07|7983.7|7983.7|0
1637763600000|2021-11-24 14:20:00|7997.5|7997.5|7992.52|7992.52|7997.5|7997.5|7987.83|7987.83|0
1637763900000|2021-11-24 14:25:00|7992.12|7992.12|7990.02|7990.02|7994.49|7994.49|7985.26|7985.26|0
1637764200000|2021-11-24 14:30:00|7988.6|7988.6|7997.38|7997.38|7998.25|7998.25|7982.89|7982.89|0
1637764500000|2021-11-24 14:35:00|7997.51|7997.51|8007.91|8007.91|8015.3|8015.3|7997.51|7997.51|0
1637764800000|2021-11-24 14:40:00|8008.52|8008.52|8011.52|8011.52|8015.18|8015.18|8003.22|8003.22|0
1637765100000|2021-11-24 14:45:00|8010.22|8010.22|8013.8|8013.8|8020.95|8020.95|8010.22|8010.22|0
1637765400000|2021-11-24 14:50:00|8012.38|8012.38|8003.56|8003.56|8012.38|8012.38|8003.56|8003.56|0
1637765700000|2021-11-24 14:55:00|8003.97|8003.97|8011.95|8011.95|8011.95|8011.95|8002.56|8002.56|0
1637766000000|2021-11-24 15:00:00|8012.11|8012.11|8010.61|8010.61|8020.25|8020.25|8005.32|8005.32|0
1637766300000|2021-11-24 15:05:00|8010.2|8010.2|7999.42|7999.42|8010.2|8010.2|7999.42|7999.42|0
1637766600000|2021-11-24 15:10:00|7999.01|7999.01|7999.76|7999.76|7999.76|7999.76|7995.48|7995.48|0
1637766900000|2021-11-24 15:15:00|7999.89|7999.89|8013.43|8013.43|8015.93|8015.93|7999.89|7999.89|0
1637767200000|2021-11-24 15:20:00|8014.45|8014.45|8014.59|8014.59|8028.31|8028.31|8014.45|8014.45|0
1637767500000|2021-11-24 15:25:00|8014.46|8014.46|8007.05|8007.05|8016.29|8016.29|8007.05|8007.05|0
1637767800000|2021-11-24 15:30:00|8007.66|8007.66|8008.05|8008.05|8008.65|8008.65|8003.17|8003.17|0
1637768100000|2021-11-24 15:35:00|8006.62|8006.62|8004.01|8004.01|8008.05|8008.05|7998.98|7998.98|0
1637768400000|2021-11-24 15:40:00|8003.6|8003.6|8001.89|8001.89|8007.07|8007.07|8000.46|8000.46|0
1637768700000|2021-11-24 15:45:00|8002.5|8002.5|8003.09|8003.09|8008.12|8008.12|8000.51|8000.51|0
1637769000000|2021-11-24 15:50:00|8003.71|8003.71|8015.33|8015.33|8017|8017|8003.09|8003.09|0
1637769300000|2021-11-24 15:55:00|8016.76|8016.76|8019.46|8019.46|8021.92|8021.92|8015.33|8015.33|0
1637769600000|2021-11-24 16:00:00|8020.88|8020.88|8029.4|8029.4|8029.4|8029.4|8020.88|8020.88|0
1637769900000|2021-11-24 16:05:00|8030.02|8030.02|8031.04|8031.04|8032.87|8032.87|8027.49|8027.49|0
1637770200000|2021-11-24 16:10:00|8030.63|8030.63|8029.41|8029.41|8034.37|8034.37|8028.6|8028.6|0
1637770500000|2021-11-24 16:15:00|8029.28|8029.28|8037.05|8037.05|8037.05|8037.05|8029.28|8029.28|0
1637770800000|2021-11-24 16:20:00|8036.64|8036.64|8030.09|8030.09|8040.03|8040.03|8029.07|8029.07|0
1637771100000|2021-11-24 16:25:00|8030.5|8030.5|8038.18|8038.18|8038.18|8038.18|8022.91|8022.91|0
1637828100000|2021-11-25 08:15:00|8018.3|8018.3|8003.26|8003.26|8022|8022|8003.26|8003.26|0
1637828400000|2021-11-25 08:20:00|8004.49|8004.49|8013.71|8013.71|8016.16|8016.16|8004.49|8004.49|0
1637828700000|2021-11-25 08:25:00|8013.31|8013.31|8004.08|8004.08|8013.31|8013.31|8001.23|8001.23|0
1637829000000|2021-11-25 08:30:00|8003.82|8003.82|8000.85|8000.85|8005.74|8005.74|7997.58|7997.58|0
1637829300000|2021-11-25 08:35:00|8000.24|8000.24|7996.44|7996.44|8000.5|8000.5|7995.4|7995.4|0
1637829600000|2021-11-25 08:40:00|7997.87|7997.87|8006.73|8006.73|8009.58|8009.58|7990.93|7990.93|0
1637829900000|2021-11-25 08:45:00|8003.88|8003.88|7998.19|7998.19|8003.88|8003.88|7996.95|7996.95|0
1637830200000|2021-11-25 08:50:00|7997.37|7997.37|8004.91|8004.91|8004.91|8004.91|7995.73|7995.73|0
1637830500000|2021-11-25 08:55:00|8005.04|8005.04|8013.59|8013.59|8013.59|8013.59|8005.04|8005.04|0
1637830800000|2021-11-25 09:00:00|8012.97|8012.97|8017.45|8017.45|8017.45|8017.45|8012.16|8012.16|0
1637831100000|2021-11-25 09:05:00|8017.05|8017.05|8018.88|8018.88|8019.5|8019.5|8014.01|8014.01|0
1637831400000|2021-11-25 09:10:00|8020.31|8020.31|8014.68|8014.68|8020.31|8020.31|8014.27|8014.27|0
1637831700000|2021-11-25 09:15:00|8015.08|8015.08|8013.81|8013.81|8018.1|8018.1|8013.81|8013.81|0
1637832000000|2021-11-25 09:20:00|8016.67|8016.67|8012.72|8012.72|8019.11|8019.11|8011.91|8011.91|0
1637832300000|2021-11-25 09:25:00|8011.3|8011.3|8018.11|8018.11|8018.11|8018.11|8011.3|8011.3|0
1637832600000|2021-11-25 09:30:00|8018.51|8018.51|8020.68|8020.68|8021.29|8021.29|8018.51|8018.51|0
1637832900000|2021-11-25 09:35:00|8021.09|8021.09|8019.77|8019.77|8021.09|8021.09|8018.86|8018.86|0
1637833200000|2021-11-25 09:40:00|8019.36|8019.36|8015.34|8015.34|8019.77|8019.77|8015.08|8015.08|0
1637833500000|2021-11-25 09:45:00|8013.92|8013.92|8016.64|8016.64|8016.64|8016.64|8013.92|8013.92|0
1637833800000|2021-11-25 09:50:00|8017.05|8017.05|8021.19|8021.19|8023.23|8023.23|8017.05|8017.05|0
1637834100000|2021-11-25 09:55:00|8020.57|8020.57|8015.01|8015.01|8020.57|8020.57|8014.88|8014.88|0
1637834400000|2021-11-25 10:00:00|8014.88|8014.88|8010.84|8010.84|8014.88|8014.88|8010.24|8010.24|0
1637834700000|2021-11-25 10:05:00|8010.97|8010.97|8018.43|8018.43|8018.43|8018.43|8010.76|8010.76|0
1637835000000|2021-11-25 10:10:00|8018.02|8018.02|8017.64|8017.64|8018.02|8018.02|8016.14|8016.14|0
1637835300000|2021-11-25 10:15:00|8017.69|8017.69|8020.55|8020.55|8021.98|8021.98|8017.69|8017.69|0
1637835600000|2021-11-25 10:20:00|8020.68|8020.68|8023.31|8023.31|8023.31|8023.31|8020.68|8020.68|0
1637835900000|2021-11-25 10:25:00|8022.91|8022.91|8021.07|8021.07|8022.91|8022.91|8019.03|8019.03|0
1637836200000|2021-11-25 10:30:00|8023.93|8023.93|8021.28|8021.28|8024.95|8024.95|8020.88|8020.88|0
1637836500000|2021-11-25 10:35:00|8021.15|8021.15|8018.75|8018.75|8022.58|8022.58|8015.9|8015.9|0
1637836800000|2021-11-25 10:40:00|8018.34|8018.34|8019.05|8019.05|8019.05|8019.05|8015.79|8015.79|0
1637837100000|2021-11-25 10:45:00|8018.64|8018.64|8027.7|8027.7|8027.7|8027.7|8016.19|8016.19|0
1637837400000|2021-11-25 10:50:00|8028.32|8028.32|8026.9|8026.9|8031.39|8031.39|8026.9|8026.9|0
1637837700000|2021-11-25 10:55:00|8028.13|8028.13|8036.95|8036.95|8036.95|8036.95|8028.13|8028.13|0
1637838000000|2021-11-25 11:00:00|8036.82|8036.82|8043.03|8043.03|8043.03|8043.03|8036|8036|0
1637838300000|2021-11-25 11:05:00|8043.65|8043.65|8040.39|8040.39|8044.46|8044.46|8040.39|8040.39|0
1637838600000|2021-11-25 11:10:00|8040|8040|8030.46|8030.46|8040|8040|8029.03|8029.03|0
1637838900000|2021-11-25 11:15:00|8030.59|8030.59|8028.55|8028.55|8030.59|8030.59|8028.55|8028.55|0
1637839200000|2021-11-25 11:20:00|8027.13|8027.13|8021.22|8021.22|8027.13|8027.13|8021.22|8021.22|0
1637839500000|2021-11-25 11:25:00|8018.37|8018.37|8017.98|8017.98|8019.4|8019.4|8016.14|8016.14|0
1637839800000|2021-11-25 11:30:00|8017.57|8017.57|8006.09|8006.09|8017.57|8017.57|8006.09|8006.09|0
1637840100000|2021-11-25 11:35:00|8005.69|8005.69|8012.35|8012.35|8013.16|8013.16|8005.69|8005.69|0
1637840400000|2021-11-25 11:40:00|8012.48|8012.48|8014.31|8014.31|8017.57|8017.57|8012.48|8012.48|0
1637840700000|2021-11-25 11:45:00|8013.7|8013.7|8013.62|8013.62|8013.7|8013.7|8009.82|8009.82|0
1637841000000|2021-11-25 11:50:00|8013.49|8013.49|8011.87|8011.87|8013.49|8013.49|8010.02|8010.02|0
1637841300000|2021-11-25 11:55:00|8011.46|8011.46|8006.14|8006.14|8011.46|8011.46|8006.14|8006.14|0
1637841600000|2021-11-25 12:00:00|8005.52|8005.52|8004.51|8004.51|8005.52|8005.52|8003.97|8003.97|0
1637841900000|2021-11-25 12:05:00|8004.91|8004.91|8006.68|8006.68|8010.34|8010.34|8004.91|8004.91|0
1637842200000|2021-11-25 12:10:00|8005.25|8005.25|8005.73|8005.73|8005.86|8005.86|8004.44|8004.44|0
1637842500000|2021-11-25 12:15:00|8002.88|8002.88|8003.5|8003.5|8006.35|8006.35|8002.88|8002.88|0
1637842800000|2021-11-25 12:20:00|8003.09|8003.09|7999.67|7999.67|8003.09|8003.09|7998.6|7998.6|0
1637843100000|2021-11-25 12:25:00|8000.08|8000.08|8001.1|8001.1|8001.1|8001.1|7998.25|7998.25|0
1637843400000|2021-11-25 12:30:00|8002.52|8002.52|7999.88|7999.88|8003.55|8003.55|7999.47|7999.47|0
1637843700000|2021-11-25 12:35:00|7999.47|7999.47|7995.27|7995.27|7999.47|7999.47|7994.66|7994.66|0
1637844000000|2021-11-25 12:40:00|7995.89|7995.89|7999.15|7999.15|7999.15|7999.15|7994.46|7994.46|0
1637844300000|2021-11-25 12:45:00|7997.72|7997.72|7995.95|7995.95|7997.98|7997.98|7995.95|7995.95|0
1637844600000|2021-11-25 12:50:00|7995.33|7995.33|7997.17|7997.17|7997.17|7997.17|7992.35|7992.35|0
1637844900000|2021-11-25 12:55:00|7996.76|7996.76|7993.9|7993.9|7996.76|7996.76|7992.88|7992.88|0
1637845200000|2021-11-25 13:00:00|7993.5|7993.5|7996.65|7996.65|7996.65|7996.65|7991.26|7991.26|0
1637845500000|2021-11-25 13:05:00|7996.24|7996.24|7995.28|7995.28|7996.37|7996.37|7994.2|7994.2|0
1637845800000|2021-11-25 13:10:00|7994.46|7994.46|7995.12|7995.12|7996.14|7996.14|7994.1|7994.1|0
1637846100000|2021-11-25 13:15:00|7995.25|7995.25|7994.57|7994.57|7995.25|7995.25|7994.57|7994.57|0
1637846400000|2021-11-25 13:20:00|7993.14|7993.14|7989.27|7989.27|7993.14|7993.14|7988.87|7988.87|0
1637846700000|2021-11-25 13:25:00|7989.68|7989.68|7992.33|7992.33|7994.37|7994.37|7989.68|7989.68|0
1637847000000|2021-11-25 13:30:00|7990.9|7990.9|7994.21|7994.21|7995.23|7995.23|7990.9|7990.9|0
1637847300000|2021-11-25 13:35:00|7994.83|7994.83|7997.54|7997.54|7997.54|7997.54|7994.83|7994.83|0
1637847600000|2021-11-25 13:40:00|7997.67|7997.67|8000.18|8000.18|8000.18|8000.18|7997.26|7997.26|0
1637847900000|2021-11-25 13:45:00|7998.75|7998.75|7997.11|7997.11|7998.75|7998.75|7996.5|7996.5|0
1637848200000|2021-11-25 13:50:00|7997.52|7997.52|7997.44|7997.44|7999.08|7999.08|7997.24|7997.24|0
1637848500000|2021-11-25 13:55:00|7996.02|7996.02|7996.09|7996.09|7996.63|7996.63|7996.02|7996.02|0
1637848800000|2021-11-25 14:00:00|7995.48|7995.48|7995.27|7995.27|7996.5|7996.5|7995.27|7995.27|0
1637849100000|2021-11-25 14:05:00|7994.86|7994.86|7995.75|7995.75|7997.18|7997.18|7994.86|7994.86|0
1637849400000|2021-11-25 14:10:00|7995.14|7995.14|7996.43|7996.43|7996.43|7996.43|7993.04|7993.04|0
1637849700000|2021-11-25 14:15:00|7996.02|7996.02|7996.43|7996.43|7996.43|7996.43|7995.62|7995.62|0
1637850000000|2021-11-25 14:20:00|7995.01|7995.01|8000.67|8000.67|8000.97|8000.97|7995.01|7995.01|0
1637850300000|2021-11-25 14:25:00|8001.49|8001.49|8001|8001|8001.84|8001.84|7999.52|7999.52|0
1637850600000|2021-11-25 14:30:00|8002.43|8002.43|8006.03|8006.03|8006.03|8006.03|8001|8001|0
1637850900000|2021-11-25 14:35:00|8004.6|8004.6|8005.41|8005.41|8005.41|8005.41|8004.47|8004.47|0
1637851200000|2021-11-25 14:40:00|8006.23|8006.23|8006.97|8006.97|8008.4|8008.4|8006.23|8006.23|0
1637851500000|2021-11-25 14:45:00|8007.38|8007.38|8007.51|8007.51|8007.51|8007.51|8007.25|8007.25|0
1637851800000|2021-11-25 14:50:00|8007.38|8007.38|8007.97|8007.97|8009.07|8009.07|8007.38|8007.38|0
1637852100000|2021-11-25 14:55:00|8008.59|8008.59|8008.31|8008.31|8011.77|8011.77|8006.07|8006.07|0
1637852400000|2021-11-25 15:00:00|8007.69|8007.69|8011.44|8011.44|8013.79|8013.79|8007.69|8007.69|0
1637852700000|2021-11-25 15:05:00|8011.03|8011.03|8007.41|8007.41|8011.03|8011.03|8007.41|8007.41|0
1637853000000|2021-11-25 15:10:00|8008.02|8008.02|8003.68|8003.68|8008.17|8008.17|8002.25|8002.25|0
1637853300000|2021-11-25 15:15:00|8004.3|8004.3|8004.3|8004.3|8004.3|8004.3|8004.3|8004.3|0
1637853600000|2021-11-25 15:20:00|8005.72|8005.72|8002.87|8002.87|8005.72|8005.72|8002.87|8002.87|0
1637853900000|2021-11-25 15:25:00|8003.68|8003.68|8006.96|8006.96|8006.96|8006.96|8003.68|8003.68|0
1637854200000|2021-11-25 15:30:00|8005.53|8005.53|8002.88|8002.88|8005.94|8005.94|8002.27|8002.27|0
1637854500000|2021-11-25 15:35:00|8003.01|8003.01|8004.29|8004.29|8005.72|8005.72|8002.12|8002.12|0
1637854800000|2021-11-25 15:40:00|8004.42|8004.42|8005.43|8005.43|8005.43|8005.43|8002.79|8002.79|0
1637855100000|2021-11-25 15:45:00|8006.86|8006.86|8006.55|8006.55|8007.74|8007.74|8005.44|8005.44|0
1637855400000|2021-11-25 15:50:00|8006.45|8006.45|8006.15|8006.15|8006.81|8006.81|8005.83|8005.83|0
1637855700000|2021-11-25 15:55:00|8006.55|8006.55|8006.89|8006.89|8008.6|8008.6|8004.65|8004.65|0
1637856000000|2021-11-25 16:00:00|8005.47|8005.47|8006.76|8006.76|8008.27|8008.27|8005.06|8005.06|0
1637856300000|2021-11-25 16:05:00|8003.91|8003.91|8004.04|8004.04|8007.3|8007.3|8003.23|8003.23|0
1637856600000|2021-11-25 16:10:00|8004.66|8004.66|8002.35|8002.35|8006.83|8006.83|8002.29|8002.29|0
1637856900000|2021-11-25 16:15:00|8002.29|8002.29|8002.24|8002.24|8002.86|8002.86|8000.87|8000.87|0
1637857200000|2021-11-25 16:20:00|8001.83|8001.83|7998.82|7998.82|8003.37|8003.37|7998.69|7998.69|0
1637857500000|2021-11-25 16:25:00|7999.23|7999.23|7996.13|7996.13|8000.81|8000.81|7994.28|7994.28|0
1637914500000|2021-11-26 08:15:00|7672.6|7672.6|7658.46|7658.46|7672.61|7672.61|7655.02|7655.02|0
1637914800000|2021-11-26 08:20:00|7655.6|7655.6|7627.13|7627.13|7655.71|7655.71|7612.68|7612.68|0
1637915100000|2021-11-26 08:25:00|7627.74|7627.74|7652.02|7652.02|7653.85|7653.85|7620.44|7620.44|0
1637915400000|2021-11-26 08:30:00|7651.61|7651.61|7665.93|7665.93|7681.02|7681.02|7649.78|7649.78|0
1637915700000|2021-11-26 08:35:00|7665.67|7665.67|7661.54|7661.54|7666.07|7666.07|7634.37|7634.37|0
1637916000000|2021-11-26 08:40:00|7660.52|7660.52|7712.59|7712.59|7712.59|7712.59|7660.52|7660.52|0
1637916300000|2021-11-26 08:45:00|7711.98|7711.98|7670.62|7670.62|7714.84|7714.84|7669.39|7669.39|0
1637916600000|2021-11-26 08:50:00|7668.74|7668.74|7669.09|7669.09|7674.45|7674.45|7635.39|7635.39|0
1637916900000|2021-11-26 08:55:00|7667.67|7667.67|7692.49|7692.49|7694.39|7694.39|7667.67|7667.67|0
1637917200000|2021-11-26 09:00:00|7693.1|7693.1|7639.35|7639.35|7693.1|7693.1|7637.87|7637.87|0
1637917500000|2021-11-26 09:05:00|7640.37|7640.37|7622.45|7622.45|7649.12|7649.12|7615.53|7615.53|0
1637917800000|2021-11-26 09:10:00|7623.88|7623.88|7638.55|7638.55|7649.9|7649.9|7620.82|7620.82|0
1637918100000|2021-11-26 09:15:00|7637.74|7637.74|7630.22|7630.22|7637.74|7637.74|7619.85|7619.85|0
1637918400000|2021-11-26 09:20:00|7632.06|7632.06|7635.82|7635.82|7642.59|7642.59|7629.49|7629.49|0
1637918700000|2021-11-26 09:25:00|7636.22|7636.22|7636.56|7636.56|7642.87|7642.87|7625.85|7625.85|0
1637919000000|2021-11-26 09:30:00|7636.97|7636.97|7639.04|7639.04|7646.41|7646.41|7634.65|7634.65|0
1637919300000|2021-11-26 09:35:00|7640.27|7640.27|7646.63|7646.63|7647.81|7647.81|7625.87|7625.87|0
1637919600000|2021-11-26 09:40:00|7649.48|7649.48|7657.79|7657.79|7659.82|7659.82|7637.19|7637.19|0
1637919900000|2021-11-26 09:45:00|7657.38|7657.38|7671.09|7671.09|7678.84|7678.84|7656.77|7656.77|0
1637920200000|2021-11-26 09:50:00|7671.22|7671.22|7651.68|7651.68|7671.22|7671.22|7651.28|7651.28|0
1637920500000|2021-11-26 09:55:00|7652.09|7652.09|7651.48|7651.48|7662.75|7662.75|7646.39|7646.39|0
1637920800000|2021-11-26 10:00:00|7652.9|7652.9|7681.65|7681.65|7681.65|7681.65|7650.18|7650.18|0
1637921100000|2021-11-26 10:05:00|7682.06|7682.06|7677.07|7677.07|7684.1|7684.1|7671.9|7671.9|0
1637921400000|2021-11-26 10:10:00|7677.89|7677.89|7692.56|7692.56|7693.26|7693.26|7677.27|7677.27|0
1637921700000|2021-11-26 10:15:00|7692.15|7692.15|7679.19|7679.19|7693.92|7693.92|7678.25|7678.25|0
1637922000000|2021-11-26 10:20:00|7678.78|7678.78|7682.07|7682.07|7686.21|7686.21|7675.96|7675.96|0
1637922300000|2021-11-26 10:25:00|7681.66|7681.66|7688.43|7688.43|7695.16|7695.16|7679.39|7679.39|0
1637922600000|2021-11-26 10:30:00|7688.56|7688.56|7658.13|7658.13|7688.56|7688.56|7656.71|7656.71|0
1637922900000|2021-11-26 10:35:00|7657.72|7657.72|7654|7654|7659.15|7659.15|7648.16|7648.16|0
1637923200000|2021-11-26 10:40:00|7653.19|7653.19|7642.31|7642.31|7654|7654|7635.82|7635.82|0
1637923500000|2021-11-26 10:45:00|7641.91|7641.91|7640.19|7640.19|7642.16|7642.16|7632.95|7632.95|0
1637923800000|2021-11-26 10:50:00|7640.04|7640.04|7644.07|7644.07|7644.07|7644.07|7627.48|7627.48|0
1637924100000|2021-11-26 10:55:00|7642.64|7642.64|7644.46|7644.46|7644.76|7644.76|7639.41|7639.41|0
1637924400000|2021-11-26 11:00:00|7644.33|7644.33|7645.68|7645.68|7645.68|7645.68|7636.24|7636.24|0
1637924700000|2021-11-26 11:05:00|7644.26|7644.26|7668.27|7668.27|7668.27|7668.27|7644.26|7644.26|0
1637925000000|2021-11-26 11:10:00|7667.65|7667.65|7669.33|7669.33|7671.73|7671.73|7657.05|7657.05|0
1637925300000|2021-11-26 11:15:00|7668.71|7668.71|7669.47|7669.47|7674.63|7674.63|7663.2|7663.2|0
1637925600000|2021-11-26 11:20:00|7669.88|7669.88|7667.5|7667.5|7674.16|7674.16|7665.34|7665.34|0
1637925900000|2021-11-26 11:25:00|7666.28|7666.28|7663.11|7663.11|7667.92|7667.92|7661.68|7661.68|0
1637926200000|2021-11-26 11:30:00|7662.7|7662.7|7646.3|7646.3|7663.92|7663.92|7643.57|7643.57|0
1637926500000|2021-11-26 11:35:00|7645.89|7645.89|7648.11|7648.11|7648.24|7648.24|7639.17|7639.17|0
1637926800000|2021-11-26 11:40:00|7648.24|7648.24|7657.73|7657.73|7660.59|7660.59|7647.43|7647.43|0
1637927100000|2021-11-26 11:45:00|7657.6|7657.6|7648.77|7648.77|7657.6|7657.6|7648.54|7648.54|0
1637927400000|2021-11-26 11:50:00|7647.55|7647.55|7650.62|7650.62|7650.73|7650.73|7644.49|7644.49|0
1637927700000|2021-11-26 11:55:00|7651.03|7651.03|7640.44|7640.44|7651.46|7651.46|7640.44|7640.44|0
1637928000000|2021-11-26 12:00:00|7641.67|7641.67|7652.69|7652.69|7652.74|7652.74|7640.03|7640.03|0
1637928300000|2021-11-26 12:05:00|7652.28|7652.28|7656.28|7656.28|7662.04|7662.04|7650.86|7650.86|0
1637928600000|2021-11-26 12:10:00|7654.86|7654.86|7660.26|7660.26|7662.02|7662.02|7653.37|7653.37|0
1637928900000|2021-11-26 12:15:00|7660.67|7660.67|7668.74|7668.74|7669.56|7669.56|7660.67|7660.67|0
1637929200000|2021-11-26 12:20:00|7671.6|7671.6|7664.73|7664.73|7673.64|7673.64|7664.73|7664.73|0
1637929500000|2021-11-26 12:25:00|7663.3|7663.3|7664.31|7664.31|7667.57|7667.57|7662.88|7662.88|0
1637929800000|2021-11-26 12:30:00|7664.72|7664.72|7664.38|7664.38|7672.65|7672.65|7663.29|7663.29|0
1637930100000|2021-11-26 12:35:00|7664.12|7664.12|7663.91|7663.91|7665.13|7665.13|7656.7|7656.7|0
1637930400000|2021-11-26 12:40:00|7664.31|7664.31|7662.05|7662.05|7664.31|7664.31|7657.38|7657.38|0
1637930700000|2021-11-26 12:45:00|7662.45|7662.45|7671|7671|7671.41|7671.41|7662.45|7662.45|0
1637931000000|2021-11-26 12:50:00|7670.39|7670.39|7658.84|7658.84|7670.39|7670.39|7657.33|7657.33|0
1637931300000|2021-11-26 12:55:00|7658.22|7658.22|7646.09|7646.09|7658.84|7658.84|7642.68|7642.68|0
1637931600000|2021-11-26 13:00:00|7646.49|7646.49|7649.24|7649.24|7649.24|7649.24|7643.84|7643.84|0
1637931900000|2021-11-26 13:05:00|7647.41|7647.41|7633.95|7633.95|7647.41|7647.41|7633.95|7633.95|0
1637932200000|2021-11-26 13:10:00|7633.9|7633.9|7636.3|7636.3|7641.93|7641.93|7630.84|7630.84|0
1637932500000|2021-11-26 13:15:00|7635.07|7635.07|7610.91|7610.91|7635.07|7635.07|7610.5|7610.5|0
1637932800000|2021-11-26 13:20:00|7611.31|7611.31|7617|7617|7619.81|7619.81|7606.47|7606.47|0
1637933100000|2021-11-26 13:25:00|7617.13|7617.13|7615.89|7615.89|7617.95|7617.95|7611.88|7611.88|0
1637933400000|2021-11-26 13:30:00|7617.32|7617.32|7609.45|7609.45|7617.52|7617.52|7609.45|7609.45|0
1637933700000|2021-11-26 13:35:00|7609.32|7609.32|7615.93|7615.93|7618.17|7618.17|7603.68|7603.68|0
1637934000000|2021-11-26 13:40:00|7615.31|7615.31|7602.35|7602.35|7615.31|7615.31|7602.35|7602.35|0
1637934300000|2021-11-26 13:45:00|7602.75|7602.75|7597.45|7597.45|7608.57|7608.57|7597.45|7597.45|0
1637934600000|2021-11-26 13:50:00|7598.68|7598.68|7602.69|7602.69|7603.5|7603.5|7596.22|7596.22|0
1637934900000|2021-11-26 13:55:00|7602.28|7602.28|7589.75|7589.75|7602.28|7602.28|7588.73|7588.73|0
1637935200000|2021-11-26 14:00:00|7589.34|7589.34|7593.68|7593.68|7595.8|7595.8|7589.34|7589.34|0
1637935500000|2021-11-26 14:05:00|7593.38|7593.38|7589.13|7589.13|7593.38|7593.38|7586.96|7586.96|0
1637935800000|2021-11-26 14:10:00|7588.51|7588.51|7581.44|7581.44|7593.88|7593.88|7581.44|7581.44|0
1637936100000|2021-11-26 14:15:00|7581.31|7581.31|7571.02|7571.02|7581.85|7581.85|7570.76|7570.76|0
1637936400000|2021-11-26 14:20:00|7570.89|7570.89|7568.02|7568.02|7571.91|7571.91|7564.56|7564.56|0
1637936700000|2021-11-26 14:25:00|7567.4|7567.4|7548.75|7548.75|7569.92|7569.92|7548.75|7548.75|0
1637937000000|2021-11-26 14:30:00|7547.32|7547.32|7545.77|7545.77|7549.76|7549.76|7539.87|7539.87|0
1637937300000|2021-11-26 14:35:00|7545.37|7545.37|7550.5|7550.5|7559.36|7559.36|7545.37|7545.37|0
1637937600000|2021-11-26 14:40:00|7550.09|7550.09|7527.31|7527.31|7552.94|7552.94|7527.31|7527.31|0
1637937900000|2021-11-26 14:45:00|7526.69|7526.69|7509.1|7509.1|7527.5|7527.5|7507.33|7507.33|0
1637938200000|2021-11-26 14:50:00|7509.5|7509.5|7531.38|7531.38|7531.38|7531.38|7508.08|7508.08|0
1637938500000|2021-11-26 14:55:00|7531.79|7531.79|7548.14|7548.14|7549.57|7549.57|7524.5|7524.5|0
1637938800000|2021-11-26 15:00:00|7547.83|7547.83|7541.71|7541.71|7552.79|7552.79|7541.71|7541.71|0
1637939100000|2021-11-26 15:05:00|7542.12|7542.12|7543.16|7543.16|7546.74|7546.74|7541.09|7541.09|0
1637939400000|2021-11-26 15:10:00|7542.75|7542.75|7520.99|7520.99|7546.76|7546.76|7520.58|7520.58|0
1637939700000|2021-11-26 15:15:00|7519.56|7519.56|7524.93|7524.93|7526.36|7526.36|7514.58|7514.58|0
1637940000000|2021-11-26 15:20:00|7524.52|7524.52|7536.12|7536.12|7537.81|7537.81|7519.2|7519.2|0
1637940300000|2021-11-26 15:25:00|7538.98|7538.98|7531.64|7531.64|7538.98|7538.98|7525.13|7525.13|0
1637940600000|2021-11-26 15:30:00|7531.03|7531.03|7523.34|7523.34|7531.57|7531.57|7516.51|7516.51|0
1637940900000|2021-11-26 15:35:00|7523.47|7523.47|7537.79|7537.79|7541.54|7541.54|7523.47|7523.47|0
1637941200000|2021-11-26 15:40:00|7536.56|7536.56|7532.58|7532.58|7540.44|7540.44|7530.66|7530.66|0
1637941500000|2021-11-26 15:45:00|7532.63|7532.63|7531.33|7531.33|7532.63|7532.63|7515.24|7515.24|0
1637941800000|2021-11-26 15:50:00|7529.91|7529.91|7532.28|7532.28|7534.25|7534.25|7521.95|7521.95|0
1637942100000|2021-11-26 15:55:00|7532.15|7532.15|7522.12|7522.12|7532.15|7532.15|7519.1|7519.1|0
1637942400000|2021-11-26 16:00:00|7521.58|7521.58|7516.56|7516.56|7522.37|7522.37|7511.87|7511.87|0
1637942700000|2021-11-26 16:05:00|7516.82|7516.82|7521.56|7521.56|7523.32|7523.32|7512.51|7512.51|0
1637943000000|2021-11-26 16:10:00|7521.43|7521.43|7492.01|7492.01|7522.66|7522.66|7492.01|7492.01|0
1637943300000|2021-11-26 16:15:00|7491.4|7491.4|7487.42|7487.42|7495.17|7495.17|7481.1|7481.1|0
1637943600000|2021-11-26 16:20:00|7487.83|7487.83|7489.61|7489.61|7493.07|7493.07|7482.32|7482.32|0
1637943900000|2021-11-26 16:25:00|7489.48|7489.48|7474.38|7474.38|7489.48|7489.48|7474.38|7474.38|0
1638173700000|2021-11-29 08:15:00|7492.95|7492.95|7483.6|7483.6|7516.29|7516.29|7482.93|7482.93|0
1638174000000|2021-11-29 08:20:00|7483.47|7483.47|7473.96|7473.96|7496.68|7496.68|7473.96|7473.96|0
1638174300000|2021-11-29 08:25:00|7474.37|7474.37|7466.29|7466.29|7477.55|7477.55|7461.59|7461.59|0
1638174600000|2021-11-29 08:30:00|7466.7|7466.7|7496.48|7496.48|7507.48|7507.48|7465.89|7465.89|0
1638174900000|2021-11-29 08:35:00|7496.88|7496.88|7506.28|7506.28|7508.72|7508.72|7489.47|7489.47|0
1638175200000|2021-11-29 08:40:00|7505.87|7505.87|7501.97|7501.97|7507.41|7507.41|7499.34|7499.34|0
1638175500000|2021-11-29 08:45:00|7501.57|7501.57|7497.59|7497.59|7506.1|7506.1|7496.98|7496.98|0
1638175800000|2021-11-29 08:50:00|7496.78|7496.78|7470.47|7470.47|7496.78|7496.78|7467.61|7467.61|0
1638176100000|2021-11-29 08:55:00|7471.7|7471.7|7475.79|7475.79|7476.6|7476.6|7466.62|7466.62|0
1638176400000|2021-11-29 09:00:00|7475.39|7475.39|7481.58|7481.58|7490.78|7490.78|7472.07|7472.07|0
1638176700000|2021-11-29 09:05:00|7482.19|7482.19|7500.37|7500.37|7501.25|7501.25|7482.19|7482.19|0
1638177000000|2021-11-29 09:10:00|7499.97|7499.97|7514.65|7514.65|7517.5|7517.5|7497.39|7497.39|0
1638177300000|2021-11-29 09:15:00|7515.26|7515.26|7505.6|7505.6|7522.53|7522.53|7503.03|7503.03|0
1638177600000|2021-11-29 09:20:00|7508.45|7508.45|7510.56|7510.56|7518.36|7518.36|7505.74|7505.74|0
1638177900000|2021-11-29 09:25:00|7509.95|7509.95|7514.84|7514.84|7515.11|7515.11|7505.4|7505.4|0
1638178200000|2021-11-29 09:30:00|7515.25|7515.25|7490.07|7490.07|7519.66|7519.66|7485.37|7485.37|0
1638178500000|2021-11-29 09:35:00|7490.48|7490.48|7489.74|7489.74|7494.83|7494.83|7481.44|7481.44|0
1638178800000|2021-11-29 09:40:00|7490.15|7490.15|7491.61|7491.61|7495.15|7495.15|7487.3|7487.3|0
1638179100000|2021-11-29 09:45:00|7491.2|7491.2|7507.79|7507.79|7508.55|7508.55|7491.2|7491.2|0
1638179400000|2021-11-29 09:50:00|7507.85|7507.85|7508.08|7508.08|7514.76|7514.76|7501.15|7501.15|0
1638179700000|2021-11-29 09:55:00|7509.5|7509.5|7492.84|7492.84|7518.65|7518.65|7492.84|7492.84|0
1638180000000|2021-11-29 10:00:00|7494.26|7494.26|7513.3|7513.3|7513.3|7513.3|7494.26|7494.26|0
1638180300000|2021-11-29 10:05:00|7511.47|7511.47|7502.69|7502.69|7512.08|7512.08|7501.26|7501.26|0
1638180600000|2021-11-29 10:10:00|7502.95|7502.95|7508.15|7508.15|7512.43|7512.43|7495.87|7495.87|0
1638180900000|2021-11-29 10:15:00|7507.74|7507.74|7516.62|7516.62|7516.62|7516.62|7503.12|7503.12|0
1638181200000|2021-11-29 10:20:00|7517.03|7517.03|7531.98|7531.98|7534.63|7534.63|7517.01|7517.01|0
1638181500000|2021-11-29 10:25:00|7530.76|7530.76|7526.89|7526.89|7530.76|7530.76|7520.77|7520.77|0
1638181800000|2021-11-29 10:30:00|7525.05|7525.05|7536.46|7536.46|7536.46|7536.46|7520.92|7520.92|0
1638182100000|2021-11-29 10:35:00|7536.33|7536.33|7532.87|7532.87|7536.33|7536.33|7531.03|7531.03|0
1638182400000|2021-11-29 10:40:00|7531.85|7531.85|7536.05|7536.05|7536.94|7536.94|7531.03|7531.03|0
1638182700000|2021-11-29 10:45:00|7535.64|7535.64|7536.33|7536.33|7537.07|7537.07|7530.64|7530.64|0
1638183000000|2021-11-29 10:50:00|7535.71|7535.71|7556.09|7556.09|7556.09|7556.09|7533.75|7533.75|0
1638183300000|2021-11-29 10:55:00|7556.5|7556.5|7558.11|7558.11|7561.65|7561.65|7555.48|7555.48|0
1638183600000|2021-11-29 11:00:00|7556.69|7556.69|7566.74|7566.74|7566.74|7566.74|7553.9|7553.9|0
1638183900000|2021-11-29 11:05:00|7565.32|7565.32|7568.83|7568.83|7571.07|7571.07|7564.91|7564.91|0
1638184200000|2021-11-29 11:10:00|7567.41|7567.41|7563.25|7563.25|7568.43|7568.43|7561.62|7561.62|0
1638184500000|2021-11-29 11:15:00|7563.39|7563.39|7576.4|7576.4|7577.66|7577.66|7563.39|7563.39|0
1638184800000|2021-11-29 11:20:00|7579.25|7579.25|7586.05|7586.05|7586.87|7586.87|7579.25|7579.25|0
1638185100000|2021-11-29 11:25:00|7585.44|7585.44|7575.03|7575.03|7585.44|7585.44|7573.8|7573.8|0
1638185400000|2021-11-29 11:30:00|7575.64|7575.64|7572.84|7572.84|7577.06|7577.06|7572.84|7572.84|0
1638185700000|2021-11-29 11:35:00|7572.22|7572.22|7572.65|7572.65|7578.42|7578.42|7570.38|7570.38|0
1638186000000|2021-11-29 11:40:00|7572.24|7572.24|7570.34|7570.34|7574.27|7574.27|7569.72|7569.72|0
1638186300000|2021-11-29 11:45:00|7570.75|7570.75|7563.2|7563.2|7570.75|7570.75|7561.77|7561.77|0
1638186600000|2021-11-29 11:50:00|7563.61|7563.61|7559|7559|7564.27|7564.27|7556.39|7556.39|0
1638186900000|2021-11-29 11:55:00|7558.38|7558.38|7550.19|7550.19|7560.63|7560.63|7550.19|7550.19|0
1638187200000|2021-11-29 12:00:00|7550.45|7550.45|7539.84|7539.84|7550.45|7550.45|7537.41|7537.41|0
1638187500000|2021-11-29 12:05:00|7538.41|7538.41|7539.47|7539.47|7539.77|7539.77|7534.14|7534.14|0
1638187800000|2021-11-29 12:10:00|7540.08|7540.08|7541.78|7541.78|7543.35|7543.35|7537.65|7537.65|0
1638188100000|2021-11-29 12:15:00|7540.36|7540.36|7549.08|7549.08|7549.08|7549.08|7540.36|7540.36|0
1638188400000|2021-11-29 12:20:00|7549.49|7549.49|7550.6|7550.6|7550.77|7550.77|7549.21|7549.21|0
1638188700000|2021-11-29 12:25:00|7550.47|7550.47|7558.49|7558.49|7562.36|7562.36|7550.47|7550.47|0
1638189000000|2021-11-29 12:30:00|7557.67|7557.67|7567.5|7567.5|7567.5|7567.5|7557.67|7557.67|0
1638189300000|2021-11-29 12:35:00|7567.37|7567.37|7578.72|7578.72|7578.72|7578.72|7567.37|7567.37|0
1638189600000|2021-11-29 12:40:00|7579.13|7579.13|7579.52|7579.52|7579.52|7579.52|7576.55|7576.55|0
1638189900000|2021-11-29 12:45:00|7580.13|7580.13|7583.49|7583.49|7583.9|7583.9|7579.96|7579.96|0
1638190200000|2021-11-29 12:50:00|7583.62|7583.62|7583.09|7583.09|7584.65|7584.65|7580.17|7580.17|0
1638190500000|2021-11-29 12:55:00|7582.48|7582.48|7586.16|7586.16|7586.16|7586.16|7581.05|7581.05|0
1638190800000|2021-11-29 13:00:00|7585.54|7585.54|7587.57|7587.57|7588.17|7588.17|7585.54|7585.54|0
1638191100000|2021-11-29 13:05:00|7587.98|7587.98|7585.04|7585.04|7590.48|7590.48|7585.04|7585.04|0
1638191400000|2021-11-29 13:10:00|7585.86|7585.86|7582.82|7582.82|7586.26|7586.26|7577.71|7577.71|0
1638191700000|2021-11-29 13:15:00|7584.25|7584.25|7580.32|7580.32|7585.88|7585.88|7579.03|7579.03|0
1638192000000|2021-11-29 13:20:00|7579.91|7579.91|7577.01|7577.01|7580.32|7580.32|7575.11|7575.11|0
1638192300000|2021-11-29 13:25:00|7576.19|7576.19|7578|7578|7578.51|7578.51|7573.26|7573.26|0
1638192600000|2021-11-29 13:30:00|7579.43|7579.43|7572.95|7572.95|7581.15|7581.15|7568.94|7568.94|0
1638192900000|2021-11-29 13:35:00|7573.56|7573.56|7565.85|7565.85|7573.56|7573.56|7560.55|7560.55|0
1638193200000|2021-11-29 13:40:00|7565.45|7565.45|7568.27|7568.27|7568.27|7568.27|7565.04|7565.04|0
1638193500000|2021-11-29 13:45:00|7567.66|7567.66|7565.45|7565.45|7569.13|7569.13|7564.02|7564.02|0
1638193800000|2021-11-29 13:50:00|7565.85|7565.85|7571.67|7571.67|7571.67|7571.67|7564.5|7564.5|0
1638194100000|2021-11-29 13:55:00|7572.08|7572.08|7581.06|7581.06|7583.3|7583.3|7572.08|7572.08|0
1638194400000|2021-11-29 14:00:00|7580.44|7580.44|7583.57|7583.57|7587.76|7587.76|7577.58|7577.58|0
1638194700000|2021-11-29 14:05:00|7582.55|7582.55|7583.79|7583.79|7584.4|7584.4|7581.74|7581.74|0
1638195000000|2021-11-29 14:10:00|7583.92|7583.92|7584.93|7584.93|7587.12|7587.12|7582.29|7582.29|0
1638195300000|2021-11-29 14:15:00|7585.34|7585.34|7574.13|7574.13|7585.34|7585.34|7572.7|7572.7|0
1638195600000|2021-11-29 14:20:00|7573.72|7573.72|7572.43|7572.43|7575.14|7575.14|7571.68|7571.68|0
1638195900000|2021-11-29 14:25:00|7572.3|7572.3|7562.32|7562.32|7572.6|7572.6|7562.32|7562.32|0
1638196200000|2021-11-29 14:30:00|7562.72|7562.72|7552.72|7552.72|7571.81|7571.81|7550.83|7550.83|0
1638196500000|2021-11-29 14:35:00|7552.32|7552.32|7548.22|7548.22|7556.79|7556.79|7544.99|7544.99|0
1638196800000|2021-11-29 14:40:00|7547.81|7547.81|7551.06|7551.06|7551.68|7551.68|7542.97|7542.97|0
1638197100000|2021-11-29 14:45:00|7551.19|7551.19|7539.27|7539.27|7551.19|7551.19|7528.31|7528.31|0
1638197400000|2021-11-29 14:50:00|7538.86|7538.86|7552.69|7552.69|7555.14|7555.14|7526.77|7526.77|0
1638197700000|2021-11-29 14:55:00|7552.56|7552.56|7561.45|7561.45|7562.26|7562.26|7543.18|7543.18|0
1638198000000|2021-11-29 15:00:00|7562.06|7562.06|7555.16|7555.16|7564.69|7564.69|7549.84|7549.84|0
1638198300000|2021-11-29 15:05:00|7554.54|7554.54|7553.8|7553.8|7563.57|7563.57|7549.5|7549.5|0
1638198600000|2021-11-29 15:10:00|7554.21|7554.21|7544.84|7544.84|7556.88|7556.88|7544.84|7544.84|0
1638198900000|2021-11-29 15:15:00|7545.24|7545.24|7541.92|7541.92|7550.06|7550.06|7538.18|7538.18|0
1638199200000|2021-11-29 15:20:00|7542.53|7542.53|7546.86|7546.86|7548.56|7548.56|7537.85|7537.85|0
1638199500000|2021-11-29 15:25:00|7546.45|7546.45|7536.12|7536.12|7547.88|7547.88|7530.28|7530.28|0
1638199800000|2021-11-29 15:30:00|7535.31|7535.31|7534.12|7534.12|7537.65|7537.65|7523.1|7523.1|0
1638200100000|2021-11-29 15:35:00|7534.53|7534.53|7523.78|7523.78|7539.02|7539.02|7515.83|7515.83|0
1638200400000|2021-11-29 15:40:00|7522.35|7522.35|7504.74|7504.74|7522.83|7522.83|7504.34|7504.34|0
1638200700000|2021-11-29 15:45:00|7504.61|7504.61|7495.98|7495.98|7517.16|7517.16|7495.98|7495.98|0
1638201000000|2021-11-29 15:50:00|7495.37|7495.37|7496.37|7496.37|7504.2|7504.2|7493.28|7493.28|0
1638201300000|2021-11-29 15:55:00|7497.79|7497.79|7507.01|7507.01|7508.65|7508.65|7497.79|7497.79|0
1638201600000|2021-11-29 16:00:00|7506.88|7506.88|7512.91|7512.91|7512.91|7512.91|7501.51|7501.51|0
1638201900000|2021-11-29 16:05:00|7512.5|7512.5|7509.45|7509.45|7518.73|7518.73|7509.06|7509.06|0
1638202200000|2021-11-29 16:10:00|7508.02|7508.02|7512.66|7512.66|7513.67|7513.67|7507.73|7507.73|0
1638202500000|2021-11-29 16:15:00|7513.38|7513.38|7500.56|7500.56|7516.19|7516.19|7499.94|7499.94|0
1638202800000|2021-11-29 16:20:00|7499.14|7499.14|7508.9|7508.9|7511.07|7511.07|7498.73|7498.73|0
1638203100000|2021-11-29 16:25:00|7508.49|7508.49|7501.21|7501.21|7521.44|7521.44|7499.38|7499.38|0
1638260100000|2021-11-30 08:15:00|7385.5|7385.5|7382.88|7382.88|7408.27|7408.27|7377.05|7377.05|0
1638260400000|2021-11-30 08:20:00|7383.29|7383.29|7393.36|7393.36|7397.02|7397.02|7378.36|7378.36|0
1638260700000|2021-11-30 08:25:00|7394.58|7394.58|7437.03|7437.03|7437.03|7437.03|7394.58|7394.58|0
1638261000000|2021-11-30 08:30:00|7436.62|7436.62|7440.15|7440.15|7447.35|7447.35|7431.03|7431.03|0
1638261300000|2021-11-30 08:35:00|7441.58|7441.58|7418.04|7418.04|7441.58|7441.58|7406.04|7406.04|0
1638261600000|2021-11-30 08:40:00|7417.42|7417.42|7410.56|7410.56|7418.71|7418.71|7397.04|7397.04|0
1638261900000|2021-11-30 08:45:00|7410.15|7410.15|7392.32|7392.32|7410.37|7410.37|7386.2|7386.2|0
1638262200000|2021-11-30 08:50:00|7390.89|7390.89|7410.02|7410.02|7410.02|7410.02|7390.08|7390.08|0
1638262500000|2021-11-30 08:55:00|7410.07|7410.07|7412.6|7412.6|7416.02|7416.02|7405.56|7405.56|0
1638262800000|2021-11-30 09:00:00|7412.2|7412.2|7374.58|7374.58|7412.2|7412.2|7373.15|7373.15|0
1638263100000|2021-11-30 09:05:00|7373.97|7373.97|7378.37|7378.37|7388.56|7388.56|7364.92|7364.92|0
1638263400000|2021-11-30 09:10:00|7377.98|7377.98|7395.52|7395.52|7399.97|7399.97|7377.98|7377.98|0
1638263700000|2021-11-30 09:15:00|7395.93|7395.93|7411.65|7411.65|7411.84|7411.84|7391.03|7391.03|0
1638264000000|2021-11-30 09:20:00|7411.52|7411.52|7414.92|7414.92|7429.2|7429.2|7403.5|7403.5|0
1638264300000|2021-11-30 09:25:00|7414.3|7414.3|7402.1|7402.1|7414.45|7414.45|7398.63|7398.63|0
1638264600000|2021-11-30 09:30:00|7401.48|7401.48|7402.53|7402.53|7402.53|7402.53|7387.2|7387.2|0
1638264900000|2021-11-30 09:35:00|7402.01|7402.01|7423.77|7423.77|7425.2|7425.2|7401.6|7401.6|0
1638265200000|2021-11-30 09:40:00|7425.2|7425.2|7427.64|7427.64|7434.62|7434.62|7423.42|7423.42|0
1638265500000|2021-11-30 09:45:00|7427.23|7427.23|7418.75|7418.75|7433.56|7433.56|7416.92|7416.92|0
1638265800000|2021-11-30 09:50:00|7417.32|7417.32|7435.66|7435.66|7446.99|7446.99|7417.19|7417.19|0
1638266100000|2021-11-30 09:55:00|7435.04|7435.04|7452.41|7452.41|7454.24|7454.24|7435.04|7435.04|0
1638266400000|2021-11-30 10:00:00|7452.82|7452.82|7441.22|7441.22|7456.89|7456.89|7441.22|7441.22|0
1638266700000|2021-11-30 10:05:00|7441.09|7441.09|7422.59|7422.59|7448.49|7448.49|7420.96|7420.96|0
1638267000000|2021-11-30 10:10:00|7422.18|7422.18|7411.63|7411.63|7423.4|7423.4|7405.81|7405.81|0
1638267300000|2021-11-30 10:15:00|7409.18|7409.18|7405.04|7405.04|7413.67|7413.67|7405.04|7405.04|0
1638267600000|2021-11-30 10:20:00|7406.46|7406.46|7403.66|7403.66|7411.51|7411.51|7401.62|7401.62|0
1638267900000|2021-11-30 10:25:00|7405.5|7405.5|7418.89|7418.89|7420.52|7420.52|7405.5|7405.5|0
1638268200000|2021-11-30 10:30:00|7419.37|7419.37|7438.07|7438.07|7438.48|7438.48|7419.37|7419.37|0
1638268500000|2021-11-30 10:35:00|7438.48|7438.48|7433.45|7433.45|7440.11|7440.11|7430.06|7430.06|0
1638268800000|2021-11-30 10:40:00|7434.88|7434.88|7431.69|7431.69|7435.28|7435.28|7429.24|7429.24|0
1638269100000|2021-11-30 10:45:00|7432.5|7432.5|7419.75|7419.75|7434.54|7434.54|7414.87|7414.87|0
1638269400000|2021-11-30 10:50:00|7420.36|7420.36|7424.89|7424.89|7429.6|7429.6|7420.2|7420.2|0
1638269700000|2021-11-30 10:55:00|7425.92|7425.92|7430.49|7430.49|7436.61|7436.61|7425.92|7425.92|0
1638270000000|2021-11-30 11:00:00|7431.91|7431.91|7426.38|7426.38|7438.33|7438.33|7425.36|7425.36|0
1638270300000|2021-11-30 11:05:00|7425.77|7425.77|7438.71|7438.71|7440.44|7440.44|7424.55|7424.55|0
1638270600000|2021-11-30 11:10:00|7437.29|7437.29|7438.07|7438.07|7446.77|7446.77|7437.29|7437.29|0
1638270900000|2021-11-30 11:15:00|7437.66|7437.66|7442.83|7442.83|7446.41|7446.41|7437.66|7437.66|0
1638271200000|2021-11-30 11:20:00|7444.25|7444.25|7445.98|7445.98|7446.39|7446.39|7439.85|7439.85|0
1638271500000|2021-11-30 11:25:00|7445.36|7445.36|7454.12|7454.12|7455.47|7455.47|7445.36|7445.36|0
1638271800000|2021-11-30 11:30:00|7454.73|7454.73|7453.45|7453.45|7463.44|7463.44|7452.64|7452.64|0
1638272100000|2021-11-30 11:35:00|7453.86|7453.86|7448.4|7448.4|7459.15|7459.15|7447.99|7447.99|0
1638272400000|2021-11-30 11:40:00|7447.99|7447.99|7454.59|7454.59|7454.59|7454.59|7447.73|7447.73|0
1638272700000|2021-11-30 11:45:00|7455|7455|7457.15|7457.15|7461.07|7461.07|7454.08|7454.08|0
1638273000000|2021-11-30 11:50:00|7456.74|7456.74|7463.07|7463.07|7467.35|7467.35|7456.74|7456.74|0
1638273300000|2021-11-30 11:55:00|7463.2|7463.2|7466.84|7466.84|7473.96|7473.96|7463.2|7463.2|0
1638273600000|2021-11-30 12:00:00|7466.43|7466.43|7489.11|7489.11|7489.11|7489.11|7466.43|7466.43|0
1638273900000|2021-11-30 12:05:00|7487.68|7487.68|7480.61|7480.61|7488.09|7488.09|7475.37|7475.37|0
1638274200000|2021-11-30 12:10:00|7481.02|7481.02|7483.81|7483.81|7484.21|7484.21|7474.09|7474.09|0
1638274500000|2021-11-30 12:15:00|7482.39|7482.39|7474.57|7474.57|7483.58|7483.58|7474.57|7474.57|0
1638274800000|2021-11-30 12:20:00|7474.98|7474.98|7493.07|7493.07|7493.61|7493.61|7474.98|7474.98|0
1638275100000|2021-11-30 12:25:00|7493.48|7493.48|7495.06|7495.06|7500.42|7500.42|7493.48|7493.48|0
1638275400000|2021-11-30 12:30:00|7495.67|7495.67|7477.62|7477.62|7495.67|7495.67|7477.62|7477.62|0
1638275700000|2021-11-30 12:35:00|7477|7477|7480.47|7480.47|7485.77|7485.77|7473.74|7473.74|0
1638276000000|2021-11-30 12:40:00|7481.89|7481.89|7477.5|7477.5|7485.26|7485.26|7476.01|7476.01|0
1638276300000|2021-11-30 12:45:00|7476.07|7476.07|7465.78|7465.78|7476.33|7476.33|7465.03|7465.03|0
1638276600000|2021-11-30 12:50:00|7465.37|7465.37|7461.23|7461.23|7465.9|7465.9|7459.81|7459.81|0
1638276900000|2021-11-30 12:55:00|7460.62|7460.62|7465.34|7465.34|7467.68|7467.68|7460.62|7460.62|0
1638277200000|2021-11-30 13:00:00|7464.73|7464.73|7462.77|7462.77|7467.31|7467.31|7461.34|7461.34|0
1638277500000|2021-11-30 13:05:00|7459.3|7459.3|7466.38|7466.38|7466.38|7466.38|7454.69|7454.69|0
1638277800000|2021-11-30 13:10:00|7466.79|7466.79|7465.72|7465.72|7468.48|7468.48|7465.09|7465.09|0
1638278100000|2021-11-30 13:15:00|7466.13|7466.13|7469.85|7469.85|7472.77|7472.77|7462.71|7462.71|0
1638278400000|2021-11-30 13:20:00|7469.45|7469.45|7454.98|7454.98|7469.72|7469.72|7454.98|7454.98|0
1638278700000|2021-11-30 13:25:00|7455.39|7455.39|7457.64|7457.64|7467.42|7467.42|7455.39|7455.39|0
1638279000000|2021-11-30 13:30:00|7456.22|7456.22|7459.44|7459.44|7459.44|7459.44|7447.87|7447.87|0
1638279300000|2021-11-30 13:35:00|7460.87|7460.87|7472.58|7472.58|7472.58|7472.58|7459.84|7459.84|0
1638279600000|2021-11-30 13:40:00|7472.99|7472.99|7481.57|7481.57|7482.19|7482.19|7468.9|7468.9|0
1638279900000|2021-11-30 13:45:00|7482.19|7482.19|7505.27|7505.27|7505.48|7505.48|7482.19|7482.19|0
1638280200000|2021-11-30 13:50:00|7504.86|7504.86|7506.1|7506.1|7511.26|7511.26|7503.44|7503.44|0
1638280500000|2021-11-30 13:55:00|7504.68|7504.68|7514.08|7514.08|7514.08|7514.08|7500.71|7500.71|0
1638280800000|2021-11-30 14:00:00|7512.25|7512.25|7502.59|7502.59|7512.65|7512.65|7502.03|7502.03|0
1638281100000|2021-11-30 14:05:00|7504.02|7504.02|7498.35|7498.35|7507.7|7507.7|7494.22|7494.22|0
1638281400000|2021-11-30 14:10:00|7497.94|7497.94|7499.11|7499.11|7503.93|7503.93|7495.9|7495.9|0
1638281700000|2021-11-30 14:15:00|7498.98|7498.98|7501.54|7501.54|7507.72|7507.72|7495.65|7495.65|0
1638282000000|2021-11-30 14:20:00|7501.95|7501.95|7506.78|7506.78|7512.3|7512.3|7501.95|7501.95|0
1638282300000|2021-11-30 14:25:00|7508.21|7508.21|7502.97|7502.97|7512.86|7512.86|7500.68|7500.68|0
1638282600000|2021-11-30 14:30:00|7502.57|7502.57|7495.15|7495.15|7511.09|7511.09|7491.75|7491.75|0
1638282900000|2021-11-30 14:35:00|7494.74|7494.74|7483.08|7483.08|7495.76|7495.76|7483.08|7483.08|0
1638283200000|2021-11-30 14:40:00|7484.1|7484.1|7493.31|7493.31|7502.99|7502.99|7484.1|7484.1|0
1638283500000|2021-11-30 14:45:00|7491.89|7491.89|7480.56|7480.56|7495.05|7495.05|7480.56|7480.56|0
1638283800000|2021-11-30 14:50:00|7479.74|7479.74|7480.8|7480.8|7481.98|7481.98|7471.48|7471.48|0
1638284100000|2021-11-30 14:55:00|7481.21|7481.21|7482.42|7482.42|7495.21|7495.21|7480.6|7480.6|0
1638284400000|2021-11-30 15:00:00|7480.99|7480.99|7488.23|7488.23|7490.06|7490.06|7469.47|7469.47|0
1638284700000|2021-11-30 15:05:00|7487.82|7487.82|7497.49|7497.49|7510.45|7510.45|7486.8|7486.8|0
1638285000000|2021-11-30 15:10:00|7497.08|7497.08|7483.81|7483.81|7502.3|7502.3|7483.81|7483.81|0
1638285300000|2021-11-30 15:15:00|7483.29|7483.29|7482.23|7482.23|7493.18|7493.18|7482.23|7482.23|0
1638285600000|2021-11-30 15:20:00|7481.41|7481.41|7465.35|7465.35|7481.41|7481.41|7462.5|7462.5|0
1638285900000|2021-11-30 15:25:00|7465.25|7465.25|7478.4|7478.4|7480.13|7480.13|7459.02|7459.02|0
1638286200000|2021-11-30 15:30:00|7479.83|7479.83|7491.04|7491.04|7495.36|7495.36|7477.46|7477.46|0
1638286500000|2021-11-30 15:35:00|7490.91|7490.91|7492.63|7492.63|7498.62|7498.62|7479.26|7479.26|0
1638286800000|2021-11-30 15:40:00|7493.04|7493.04|7500.77|7500.77|7504.96|7504.96|7491.62|7491.62|0
1638287100000|2021-11-30 15:45:00|7501.03|7501.03|7490.19|7490.19|7504.17|7504.17|7490.18|7490.18|0
1638287400000|2021-11-30 15:50:00|7488.77|7488.77|7470.72|7470.72|7491.57|7491.57|7470.59|7470.59|0
1638287700000|2021-11-30 15:55:00|7470.31|7470.31|7457.7|7457.7|7475.41|7475.41|7457.7|7457.7|0
1638288000000|2021-11-30 16:00:00|7457.31|7457.31|7458.08|7458.08|7462.33|7462.33|7446.78|7446.78|0
1638288300000|2021-11-30 16:05:00|7458.21|7458.21|7463.13|7463.13|7468.97|7468.97|7451.19|7451.19|0
1638288600000|2021-11-30 16:10:00|7463.95|7463.95|7497.71|7497.71|7497.71|7497.71|7461.93|7461.93|0
1638288900000|2021-11-30 16:15:00|7497.3|7497.3|7499.47|7499.47|7505.33|7505.33|7490.88|7490.88|0
1638289200000|2021-11-30 16:20:00|7500.9|7500.9|7486.68|7486.68|7512.97|7512.97|7484.23|7484.23|0
1638289500000|2021-11-30 16:25:00|7486.28|7486.28|7472.8|7472.8|7494.21|7494.21|7463.02|7463.02|0
1638346500000|2021-12-01 08:15:00|7501.87|7501.87|7510.27|7510.27|7510.27|7510.27|7497.64|7497.64|0
1638346800000|2021-12-01 08:20:00|7510.68|7510.68|7522.81|7522.81|7522.81|7522.81|7506.15|7506.15|0
1638347100000|2021-12-01 08:25:00|7522.68|7522.68|7526.02|7526.02|7527|7527|7515.81|7515.81|0
1638347400000|2021-12-01 08:30:00|7526.55|7526.55|7547.42|7547.42|7551.1|7551.1|7520.25|7520.25|0
1638347700000|2021-12-01 08:35:00|7547.02|7547.02|7545.46|7545.46|7547.63|7547.63|7541.25|7541.25|0
1638348000000|2021-12-01 08:40:00|7544.85|7544.85|7536.61|7536.61|7549.25|7549.25|7536.61|7536.61|0
1638348300000|2021-12-01 08:45:00|7536.21|7536.21|7542.3|7542.3|7545.4|7545.4|7531.26|7531.26|0
1638348600000|2021-12-01 08:50:00|7542.56|7542.56|7551.57|7551.57|7553.21|7553.21|7542.56|7542.56|0
1638348900000|2021-12-01 08:55:00|7548.72|7548.72|7552.17|7552.17|7552.57|7552.57|7542.74|7542.74|0
1638349200000|2021-12-01 09:00:00|7550.74|7550.74|7555.23|7555.23|7557.27|7557.27|7550.41|7550.41|0
1638349500000|2021-12-01 09:05:00|7555.1|7555.1|7560.56|7560.56|7564.85|7564.85|7553.92|7553.92|0
1638349800000|2021-12-01 09:10:00|7560.69|7560.69|7566.66|7566.66|7568.64|7568.64|7558.44|7558.44|0
1638350100000|2021-12-01 09:15:00|7566.77|7566.77|7589.79|7589.79|7598.97|7598.97|7566.77|7566.77|0
1638350400000|2021-12-01 09:20:00|7588.36|7588.36|7566.85|7566.85|7589.18|7589.18|7562.88|7562.88|0
1638350700000|2021-12-01 09:25:00|7565.42|7565.42|7572.69|7572.69|7574.32|7574.32|7563.78|7563.78|0
1638351000000|2021-12-01 09:30:00|7572.85|7572.85|7582.74|7582.74|7586.62|7586.62|7572.85|7572.85|0
1638351300000|2021-12-01 09:35:00|7582.87|7582.87|7594.79|7594.79|7594.79|7594.79|7582.87|7582.87|0
1638351600000|2021-12-01 09:40:00|7597.64|7597.64|7580.54|7580.54|7598.19|7598.19|7576.53|7576.53|0
1638351900000|2021-12-01 09:45:00|7580.13|7580.13|7578.89|7578.89|7580.13|7580.13|7573.26|7573.26|0
1638352200000|2021-12-01 09:50:00|7580.53|7580.53|7581.66|7581.66|7582.07|7582.07|7574.61|7574.61|0
1638352500000|2021-12-01 09:55:00|7582.07|7582.07|7585.2|7585.2|7586.22|7586.22|7575.28|7575.28|0
1638352800000|2021-12-01 10:00:00|7583.77|7583.77|7597.51|7597.51|7597.51|7597.51|7581.33|7581.33|0
1638353100000|2021-12-01 10:05:00|7598.13|7598.13|7590.7|7590.7|7599|7599|7590.7|7590.7|0
1638353400000|2021-12-01 10:10:00|7591.11|7591.11|7591.73|7591.73|7597.84|7597.84|7589.9|7589.9|0
1638353700000|2021-12-01 10:15:00|7592.55|7592.55|7591.43|7591.43|7593.17|7593.17|7587.62|7587.62|0
1638354000000|2021-12-01 10:20:00|7590|7590|7583.1|7583.1|7590.03|7590.03|7582.35|7582.35|0
1638354300000|2021-12-01 10:25:00|7583.72|7583.72|7587.42|7587.42|7588.65|7588.65|7581.89|7581.89|0
1638354600000|2021-12-01 10:30:00|7587.01|7587.01|7593.41|7593.41|7596.06|7596.06|7587.01|7587.01|0
1638354900000|2021-12-01 10:35:00|7593.82|7593.82|7593.88|7593.88|7601.63|7601.63|7593.47|7593.47|0
1638355200000|2021-12-01 10:40:00|7592.65|7592.65|7591.51|7591.51|7595.24|7595.24|7591.51|7591.51|0
1638355500000|2021-12-01 10:45:00|7591.92|7591.92|7598.97|7598.97|7600.8|7600.8|7591.51|7591.51|0
1638355800000|2021-12-01 10:50:00|7597.54|7597.54|7586.56|7586.56|7597.54|7597.54|7586.56|7586.56|0
1638356100000|2021-12-01 10:55:00|7585.95|7585.95|7592.6|7592.6|7592.6|7592.6|7585.14|7585.14|0
1638356400000|2021-12-01 11:00:00|7592.86|7592.86|7593.4|7593.4|7596.81|7596.81|7591.76|7591.76|0
1638356700000|2021-12-01 11:05:00|7594.83|7594.83|7595.62|7595.62|7597.07|7597.07|7593.81|7593.81|0
1638357000000|2021-12-01 11:10:00|7595.22|7595.22|7587.67|7587.67|7595.22|7595.22|7587.67|7587.67|0
1638357300000|2021-12-01 11:15:00|7586.85|7586.85|7586.58|7586.58|7587.21|7587.21|7582.39|7582.39|0
1638357600000|2021-12-01 11:20:00|7586.98|7586.98|7593.93|7593.93|7594.62|7594.62|7586.68|7586.68|0
1638357900000|2021-12-01 11:25:00|7593.53|7593.53|7602.74|7602.74|7607.28|7607.28|7593.53|7593.53|0
1638358200000|2021-12-01 11:30:00|7603.55|7603.55|7605.66|7605.66|7608.17|7608.17|7603.55|7603.55|0
1638358500000|2021-12-01 11:35:00|7605.25|7605.25|7602|7602|7606.94|7606.94|7601.19|7601.19|0
1638358800000|2021-12-01 11:40:00|7602.62|7602.62|7610.01|7610.01|7611.29|7611.29|7602.62|7602.62|0
1638359100000|2021-12-01 11:45:00|7609.61|7609.61|7613.69|7613.69|7615.12|7615.12|7607.24|7607.24|0
1638359400000|2021-12-01 11:50:00|7613.75|7613.75|7624.8|7624.8|7625.17|7625.17|7613.75|7613.75|0
1638359700000|2021-12-01 11:55:00|7624.39|7624.39|7617.13|7617.13|7624.91|7624.91|7615.3|7615.3|0
1638360000000|2021-12-01 12:00:00|7617.26|7617.26|7615.24|7615.24|7623.45|7623.45|7615.24|7615.24|0
1638360300000|2021-12-01 12:05:00|7614.63|7614.63|7610.36|7610.36|7615.44|7615.44|7610.36|7610.36|0
1638360600000|2021-12-01 12:10:00|7608.94|7608.94|7616.91|7616.91|7619.31|7619.31|7608.94|7608.94|0
1638360900000|2021-12-01 12:15:00|7621.19|7621.19|7634.53|7634.53|7640.58|7640.58|7621.19|7621.19|0
1638361200000|2021-12-01 12:20:00|7633.11|7633.11|7637.03|7637.03|7638.45|7638.45|7631.68|7631.68|0
1638361500000|2021-12-01 12:25:00|7636.62|7636.62|7625.89|7625.89|7636.62|7636.62|7625.89|7625.89|0
1638361800000|2021-12-01 12:30:00|7625.48|7625.48|7612.19|7612.19|7628.35|7628.35|7612.19|7612.19|0
1638362100000|2021-12-01 12:35:00|7613.62|7613.62|7608.91|7608.91|7614.03|7614.03|7605.04|7605.04|0
1638362400000|2021-12-01 12:40:00|7609.32|7609.32|7610.32|7610.32|7616.03|7616.03|7609.32|7609.32|0
1638362700000|2021-12-01 12:45:00|7609.3|7609.3|7612.69|7612.69|7615.95|7615.95|7605.7|7605.7|0
1638363000000|2021-12-01 12:50:00|7612.43|7612.43|7613.72|7613.72|7614.74|7614.74|7612.43|7612.43|0
1638363300000|2021-12-01 12:55:00|7615.15|7615.15|7609.07|7609.07|7615.96|7615.96|7609.07|7609.07|0
1638363600000|2021-12-01 13:00:00|7610.5|7610.5|7611.42|7611.42|7612.45|7612.45|7610|7610|0
1638363900000|2021-12-01 13:05:00|7611.02|7611.02|7606.61|7606.61|7611.02|7611.02|7601.99|7601.99|0
1638364200000|2021-12-01 13:10:00|7606.2|7606.2|7602|7602|7606.2|7606.2|7601.18|7601.18|0
1638364500000|2021-12-01 13:15:00|7603.42|7603.42|7608.95|7608.95|7610.99|7610.99|7603.42|7603.42|0
1638364800000|2021-12-01 13:20:00|7608.54|7608.54|7610.51|7610.51|7614.38|7614.38|7606.58|7606.58|0
1638365100000|2021-12-01 13:25:00|7613.36|7613.36|7602.82|7602.82|7613.78|7613.78|7602.82|7602.82|0
1638365400000|2021-12-01 13:30:00|7603.43|7603.43|7623.21|7623.21|7623.21|7623.21|7603.43|7603.43|0
1638365700000|2021-12-01 13:35:00|7623.61|7623.61|7629.1|7629.1|7630.52|7630.52|7621.78|7621.78|0
1638366000000|2021-12-01 13:40:00|7629.51|7629.51|7632.97|7632.97|7638.07|7638.07|7628.48|7628.48|0
1638366300000|2021-12-01 13:45:00|7633.38|7633.38|7633.02|7633.02|7639.42|7639.42|7632.61|7632.61|0
1638366600000|2021-12-01 13:50:00|7632.61|7632.61|7629.69|7629.69|7633.36|7633.36|7629.28|7629.28|0
1638366900000|2021-12-01 13:55:00|7629.3|7629.3|7628.42|7628.42|7629.3|7629.3|7620.89|7620.89|0
1638367200000|2021-12-01 14:00:00|7629.04|7629.04|7625.78|7625.78|7629.04|7629.04|7622.72|7622.72|0
1638367500000|2021-12-01 14:05:00|7625.17|7625.17|7627|7627|7628.43|7628.43|7625.17|7625.17|0
1638367800000|2021-12-01 14:10:00|7627.13|7627.13|7614.41|7614.41|7627.13|7627.13|7614.14|7614.14|0
1638368100000|2021-12-01 14:15:00|7612.99|7612.99|7607.73|7607.73|7615.84|7615.84|7607.12|7607.12|0
1638368400000|2021-12-01 14:20:00|7607.12|7607.12|7588.85|7588.85|7607.12|7607.12|7588.85|7588.85|0
1638368700000|2021-12-01 14:25:00|7589.46|7589.46|7591.19|7591.19|7595.11|7595.11|7589.13|7589.13|0
1638369000000|2021-12-01 14:30:00|7591.32|7591.32|7579.78|7579.78|7593.56|7593.56|7575.85|7575.85|0
1638369300000|2021-12-01 14:35:00|7581.2|7581.2|7578.58|7578.58|7586.57|7586.57|7575.99|7575.99|0
1638369600000|2021-12-01 14:40:00|7578.45|7578.45|7564.24|7564.24|7584.38|7584.38|7564.24|7564.24|0
1638369900000|2021-12-01 14:45:00|7564.65|7564.65|7568.41|7568.41|7573.86|7573.86|7557.49|7557.49|0
1638370200000|2021-12-01 14:50:00|7567.79|7567.79|7571.98|7571.98|7572.87|7572.87|7560.93|7560.93|0
1638370500000|2021-12-01 14:55:00|7572.39|7572.39|7578.74|7578.74|7582.88|7582.88|7570.55|7570.55|0
1638370800000|2021-12-01 15:00:00|7577.52|7577.52|7579.69|7579.69|7589.79|7589.79|7575.89|7575.89|0
1638371100000|2021-12-01 15:05:00|7581.25|7581.25|7588.01|7588.01|7590.06|7590.06|7577.37|7577.37|0
1638371400000|2021-12-01 15:10:00|7590.87|7590.87|7589.2|7589.2|7592.91|7592.91|7583.01|7583.01|0
1638371700000|2021-12-01 15:15:00|7589.81|7589.81|7596.22|7596.22|7597.02|7597.02|7589.81|7589.81|0
1638372000000|2021-12-01 15:20:00|7597.64|7597.64|7596.44|7596.44|7597.64|7597.64|7589.84|7589.84|0
1638372300000|2021-12-01 15:25:00|7596.03|7596.03|7582.14|7582.14|7596.03|7596.03|7582.01|7582.01|0
1638372600000|2021-12-01 15:30:00|7580.71|7580.71|7585.93|7585.93|7595.18|7595.18|7580.71|7580.71|0
1638372900000|2021-12-01 15:35:00|7585.79|7585.79|7573.77|7573.77|7587.77|7587.77|7573.77|7573.77|0
1638373200000|2021-12-01 15:40:00|7575.19|7575.19|7588.4|7588.4|7588.4|7588.4|7570.41|7570.41|0
1638373500000|2021-12-01 15:45:00|7586.98|7586.98|7597.14|7597.14|7601.28|7601.28|7586.98|7586.98|0
1638373800000|2021-12-01 15:50:00|7598.57|7598.57|7604.49|7604.49|7604.49|7604.49|7593.93|7593.93|0
1638374100000|2021-12-01 15:55:00|7605.11|7605.11|7604.77|7604.77|7608.51|7608.51|7601.85|7601.85|0
1638374400000|2021-12-01 16:00:00|7605.18|7605.18|7596.27|7596.27|7605.18|7605.18|7594.72|7594.72|0
1638374700000|2021-12-01 16:05:00|7596.89|7596.89|7603.4|7603.4|7605.18|7605.18|7596.89|7596.89|0
1638375000000|2021-12-01 16:10:00|7603.53|7603.53|7632.26|7632.26|7632.49|7632.49|7603.53|7603.53|0
1638375300000|2021-12-01 16:15:00|7631.87|7631.87|7634.81|7634.81|7636.89|7636.89|7628.1|7628.1|0
1638375600000|2021-12-01 16:20:00|7634.19|7634.19|7625.67|7625.67|7637.05|7637.05|7625.67|7625.67|0
1638375900000|2021-12-01 16:25:00|7627.1|7627.1|7613.28|7613.28|7629.6|7629.6|7612.66|7612.66|0
1638432900000|2021-12-02 08:15:00|7515.04|7515.04|7529.83|7529.83|7529.83|7529.83|7514.88|7514.88|0
1638433200000|2021-12-02 08:20:00|7529.42|7529.42|7525.47|7525.47|7535.47|7535.47|7524.05|7524.05|0
1638433500000|2021-12-02 08:25:00|7526.09|7526.09|7549.1|7549.1|7549.1|7549.1|7526.09|7526.09|0
1638433800000|2021-12-02 08:30:00|7548.28|7548.28|7517.29|7517.29|7548.28|7548.28|7512.11|7512.11|0
1638434100000|2021-12-02 08:35:00|7517.7|7517.7|7532.73|7532.73|7536.19|7536.19|7517.7|7517.7|0
1638434400000|2021-12-02 08:40:00|7533.35|7533.35|7542.1|7542.1|7545.84|7545.84|7533.35|7533.35|0
1638434700000|2021-12-02 08:45:00|7542.5|7542.5|7539.19|7539.19|7544.53|7544.53|7538.03|7538.03|0
1638435000000|2021-12-02 08:50:00|7538.78|7538.78|7547.04|7547.04|7548.87|7548.87|7538.04|7538.04|0
1638435300000|2021-12-02 08:55:00|7546.22|7546.22|7541.84|7541.84|7546.22|7546.22|7535.49|7535.49|0
1638435600000|2021-12-02 09:00:00|7541.43|7541.43|7541.11|7541.11|7547.18|7547.18|7533.15|7533.15|0
1638435900000|2021-12-02 09:05:00|7542.53|7542.53|7539.27|7539.27|7544.54|7544.54|7537.89|7537.89|0
1638436200000|2021-12-02 09:10:00|7539.68|7539.68|7546.51|7546.51|7546.51|7546.51|7537.83|7537.83|0
1638436500000|2021-12-02 09:15:00|7547.73|7547.73|7553.24|7553.24|7559.6|7559.6|7547.73|7547.73|0
1638436800000|2021-12-02 09:20:00|7554.06|7554.06|7543.85|7543.85|7554.06|7554.06|7543.85|7543.85|0
1638437100000|2021-12-02 09:25:00|7543.44|7543.44|7538.82|7538.82|7543.44|7543.44|7531.59|7531.59|0
1638437400000|2021-12-02 09:30:00|7539.02|7539.02|7538.31|7538.31|7540.02|7540.02|7533.77|7533.77|0
1638437700000|2021-12-02 09:35:00|7538.44|7538.44|7538.25|7538.25|7542.35|7542.35|7536.8|7536.8|0
1638438000000|2021-12-02 09:40:00|7538.86|7538.86|7530.1|7530.1|7540.7|7540.7|7526.83|7526.83|0
1638438300000|2021-12-02 09:45:00|7527.25|7527.25|7527.57|7527.57|7532.56|7532.56|7524.17|7524.17|0
1638438600000|2021-12-02 09:50:00|7529.4|7529.4|7526.88|7526.88|7531.85|7531.85|7525.25|7525.25|0
1638438900000|2021-12-02 09:55:00|7525.46|7525.46|7533.44|7533.44|7534.29|7534.29|7525.46|7525.46|0
1638439200000|2021-12-02 10:00:00|7533.84|7533.84|7512.11|7512.11|7534.05|7534.05|7509.52|7509.52|0
1638439500000|2021-12-02 10:05:00|7510.68|7510.68|7510.88|7510.88|7514.09|7514.09|7507.42|7507.42|0
1638439800000|2021-12-02 10:10:00|7508.03|7508.03|7491.8|7491.8|7510.67|7510.67|7489.56|7489.56|0
1638440100000|2021-12-02 10:15:00|7491.39|7491.39|7499.84|7499.84|7500.4|7500.4|7475.63|7475.63|0
1638440400000|2021-12-02 10:20:00|7500|7500|7504.14|7504.14|7506.1|7506.1|7489.28|7489.28|0
1638440700000|2021-12-02 10:25:00|7503.73|7503.73|7503.29|7503.29|7508.28|7508.28|7500.74|7500.74|0
1638441000000|2021-12-02 10:30:00|7504.71|7504.71|7500.97|7500.97|7505.33|7505.33|7495.27|7495.27|0
1638441300000|2021-12-02 10:35:00|7501.59|7501.59|7503.16|7503.16|7505.72|7505.72|7492.22|7492.22|0
1638441600000|2021-12-02 10:40:00|7504.59|7504.59|7495.62|7495.62|7508.19|7508.19|7495.21|7495.21|0
1638441900000|2021-12-02 10:45:00|7495.21|7495.21|7484.69|7484.69|7496.64|7496.64|7484.69|7484.69|0
1638442200000|2021-12-02 10:50:00|7483.27|7483.27|7491.62|7491.62|7491.83|7491.83|7483.27|7483.27|0
1638442500000|2021-12-02 10:55:00|7490.2|7490.2|7491.76|7491.76|7493.72|7493.72|7489.52|7489.52|0
1638442800000|2021-12-02 11:00:00|7492.38|7492.38|7497.62|7497.62|7498.75|7498.75|7491.56|7491.56|0
1638443100000|2021-12-02 11:05:00|7497|7497|7496.6|7496.6|7499.05|7499.05|7493.34|7493.34|0
1638443400000|2021-12-02 11:10:00|7495.98|7495.98|7491.34|7491.34|7496.65|7496.65|7491.34|7491.34|0
1638443700000|2021-12-02 11:15:00|7489.92|7489.92|7480.76|7480.76|7489.92|7489.92|7477.91|7477.91|0
1638444000000|2021-12-02 11:20:00|7482.19|7482.19|7479.25|7479.25|7484.23|7484.23|7479.25|7479.25|0
1638444300000|2021-12-02 11:25:00|7477.83|7477.83|7472.67|7472.67|7477.83|7477.83|7472.32|7472.32|0
1638444600000|2021-12-02 11:30:00|7475.93|7475.93|7478.34|7478.34|7489.51|7489.51|7473.69|7473.69|0
1638444900000|2021-12-02 11:35:00|7478.75|7478.75|7471.26|7471.26|7479.37|7479.37|7465.2|7465.2|0
1638445200000|2021-12-02 11:40:00|7471.37|7471.37|7466.12|7466.12|7474.28|7474.28|7465.1|7465.1|0
1638445500000|2021-12-02 11:45:00|7467.14|7467.14|7466.33|7466.33|7471.76|7471.76|7466.33|7466.33|0
1638445800000|2021-12-02 11:50:00|7465.93|7465.93|7467.6|7467.6|7470.61|7470.61|7465.93|7465.93|0
1638446100000|2021-12-02 11:55:00|7469.03|7469.03|7462.07|7462.07|7469.03|7469.03|7462.07|7462.07|0
1638446400000|2021-12-02 12:00:00|7462.23|7462.23|7462.74|7462.74|7470.89|7470.89|7460.8|7460.8|0
1638446700000|2021-12-02 12:05:00|7462.35|7462.35|7459.72|7459.72|7467.93|7467.93|7458.23|7458.23|0
1638447000000|2021-12-02 12:10:00|7461.15|7461.15|7465.01|7465.01|7468.73|7468.73|7457.88|7457.88|0
1638447300000|2021-12-02 12:15:00|7464.61|7464.61|7463.13|7463.13|7467.67|7467.67|7463.13|7463.13|0
1638447600000|2021-12-02 12:20:00|7462.51|7462.51|7469.99|7469.99|7471.14|7471.14|7462.51|7462.51|0
1638447900000|2021-12-02 12:25:00|7469.58|7469.58|7472.13|7472.13|7472.43|7472.43|7462.18|7462.18|0
1638448200000|2021-12-02 12:30:00|7470.7|7470.7|7459.89|7459.89|7470.7|7470.7|7459.89|7459.89|0
1638448500000|2021-12-02 12:35:00|7460.51|7460.51|7458.48|7458.48|7463.56|7463.56|7458.47|7458.47|0
1638448800000|2021-12-02 12:40:00|7457.45|7457.45|7439.54|7439.54|7457.45|7457.45|7437.36|7437.36|0
1638449100000|2021-12-02 12:45:00|7439.67|7439.67|7443.51|7443.51|7445.75|7445.75|7438.65|7438.65|0
1638449400000|2021-12-02 12:50:00|7445.56|7445.56|7450.7|7450.7|7450.7|7450.7|7442.28|7442.28|0
1638449700000|2021-12-02 12:55:00|7451.11|7451.11|7458.36|7458.36|7458.57|7458.57|7451.11|7451.11|0
1638450000000|2021-12-02 13:00:00|7458.77|7458.77|7463.11|7463.11|7463.11|7463.11|7455.44|7455.44|0
1638450300000|2021-12-02 13:05:00|7464.95|7464.95|7460.2|7460.2|7464.95|7464.95|7460.2|7460.2|0
1638450600000|2021-12-02 13:10:00|7460.6|7460.6|7459.61|7459.61|7462.06|7462.06|7458.56|7458.56|0
1638450900000|2021-12-02 13:15:00|7459.2|7459.2|7461.17|7461.17|7463.74|7463.74|7455.47|7455.47|0
1638451200000|2021-12-02 13:20:00|7459.74|7459.74|7443.57|7443.57|7460.5|7460.5|7443.57|7443.57|0
1638451500000|2021-12-02 13:25:00|7445|7445|7453.17|7453.17|7453.17|7453.17|7442.35|7442.35|0
1638451800000|2021-12-02 13:30:00|7453.58|7453.58|7458.27|7458.27|7459.5|7459.5|7452.96|7452.96|0
1638452100000|2021-12-02 13:35:00|7456.84|7456.84|7444.47|7444.47|7462.3|7462.3|7444.47|7444.47|0
1638452400000|2021-12-02 13:40:00|7444.34|7444.34|7438.71|7438.71|7448.82|7448.82|7436.67|7436.67|0
1638452700000|2021-12-02 13:45:00|7438.3|7438.3|7435.68|7435.68|7438.3|7438.3|7431.45|7431.45|0
1638453000000|2021-12-02 13:50:00|7435.27|7435.27|7430.66|7430.66|7435.27|7435.27|7430.25|7430.25|0
1638453300000|2021-12-02 13:55:00|7430.25|7430.25|7419.29|7419.29|7431.77|7431.77|7419.29|7419.29|0
1638453600000|2021-12-02 14:00:00|7417.87|7417.87|7408.27|7408.27|7423.67|7423.67|7408.27|7408.27|0
1638453900000|2021-12-02 14:05:00|7408.68|7408.68|7410.02|7410.02|7410.72|7410.72|7405.21|7405.21|0
1638454200000|2021-12-02 14:10:00|7409.61|7409.61|7421.39|7421.39|7421.39|7421.39|7408.59|7408.59|0
1638454500000|2021-12-02 14:15:00|7421.44|7421.44|7427.65|7427.65|7431.52|7431.52|7421.44|7421.44|0
1638454800000|2021-12-02 14:20:00|7428.06|7428.06|7431.26|7431.26|7432.89|7432.89|7425.42|7425.42|0
1638455100000|2021-12-02 14:25:00|7432.69|7432.69|7429.53|7429.53|7434.25|7434.25|7427.99|7427.99|0
1638455400000|2021-12-02 14:30:00|7430.76|7430.76|7438.22|7438.22|7448.17|7448.17|7430.76|7430.76|0
1638455700000|2021-12-02 14:35:00|7438.63|7438.63|7474.34|7474.34|7474.34|7474.34|7436.59|7436.59|0
1638456000000|2021-12-02 14:40:00|7475.76|7475.76|7481.54|7481.54|7481.91|7481.91|7470.2|7470.2|0
1638456300000|2021-12-02 14:45:00|7480.92|7480.92|7481.36|7481.36|7486.4|7486.4|7476.02|7476.02|0
1638456600000|2021-12-02 14:50:00|7482.79|7482.79|7481.12|7481.12|7491.61|7491.61|7480.76|7480.76|0
1638456900000|2021-12-02 14:55:00|7481.73|7481.73|7485.83|7485.83|7486.64|7486.64|7476.88|7476.88|0
1638457200000|2021-12-02 15:00:00|7485.96|7485.96|7486.45|7486.45|7486.45|7486.45|7461.82|7461.82|0
1638457500000|2021-12-02 15:05:00|7486.32|7486.32|7476.41|7476.41|7486.32|7486.32|7476.41|7476.41|0
1638457800000|2021-12-02 15:10:00|7477.84|7477.84|7483.73|7483.73|7483.78|7483.78|7473.21|7473.21|0
1638458100000|2021-12-02 15:15:00|7483.99|7483.99|7470.92|7470.92|7485.42|7485.42|7468.62|7468.62|0
1638458400000|2021-12-02 15:20:00|7469.89|7469.89|7475.16|7475.16|7475.16|7475.16|7457.21|7457.21|0
1638458700000|2021-12-02 15:25:00|7474.76|7474.76|7488.5|7488.5|7488.5|7488.5|7472.71|7472.71|0
1638459000000|2021-12-02 15:30:00|7489.93|7489.93|7492.81|7492.81|7501.81|7501.81|7489.93|7489.93|0
1638459300000|2021-12-02 15:35:00|7494.23|7494.23|7485.38|7485.38|7505.15|7505.15|7480.74|7480.74|0
1638459600000|2021-12-02 15:40:00|7485.99|7485.99|7480.4|7480.4|7492.58|7492.58|7480.4|7480.4|0
1638459900000|2021-12-02 15:45:00|7480.81|7480.81|7478.24|7478.24|7483.59|7483.59|7470.56|7470.56|0
1638460200000|2021-12-02 15:50:00|7479.67|7479.67|7480.15|7480.15|7487.32|7487.32|7478.72|7478.72|0
1638460500000|2021-12-02 15:55:00|7480.2|7480.2|7494.59|7494.59|7494.59|7494.59|7478.78|7478.78|0
1638460800000|2021-12-02 16:00:00|7491.74|7491.74|7474.98|7474.98|7495.26|7495.26|7474.98|7474.98|0
1638461100000|2021-12-02 16:05:00|7476.01|7476.01|7482.33|7482.33|7486.97|7486.97|7473.96|7473.96|0
1638461400000|2021-12-02 16:10:00|7482.94|7482.94|7480.59|7480.59|7483.62|7483.62|7476.97|7476.97|0
1638461700000|2021-12-02 16:15:00|7480.72|7480.72|7471.88|7471.88|7482.68|7482.68|7471.88|7471.88|0
1638462000000|2021-12-02 16:20:00|7474.73|7474.73|7471.6|7471.6|7484.58|7484.58|7467.32|7467.32|0
1638462300000|2021-12-02 16:25:00|7471.76|7471.76|7452.8|7452.8|7472.81|7472.81|7452.8|7452.8|0
1638519300000|2021-12-03 08:15:00|7569.88|7569.88|7578.35|7578.35|7579.16|7579.16|7564.6|7564.6|0
1638519600000|2021-12-03 08:20:00|7580.19|7580.19|7587.4|7587.4|7588.9|7588.9|7564.9|7564.9|0
1638519900000|2021-12-03 08:25:00|7588.01|7588.01|7580.99|7580.99|7590.46|7590.46|7580.99|7580.99|0
1638520200000|2021-12-03 08:30:00|7580.59|7580.59|7554.27|7554.27|7580.59|7580.59|7550.23|7550.23|0
1638520500000|2021-12-03 08:35:00|7552.85|7552.85|7542.44|7542.44|7552.85|7552.85|7542.18|7542.18|0
1638520800000|2021-12-03 08:40:00|7541.01|7541.01|7546.62|7546.62|7548.2|7548.2|7540.4|7540.4|0
1638521100000|2021-12-03 08:45:00|7546.49|7546.49|7550.5|7550.5|7552.86|7552.86|7545.74|7545.74|0
1638521400000|2021-12-03 08:50:00|7550.9|7550.9|7550.9|7550.9|7552.74|7552.74|7546.82|7546.82|0
1638521700000|2021-12-03 08:55:00|7551.52|7551.52|7552.39|7552.39|7554.37|7554.37|7548.38|7548.38|0
1638522000000|2021-12-03 09:00:00|7553.81|7553.81|7553.58|7553.58|7554.84|7554.84|7544.71|7544.71|0
1638522300000|2021-12-03 09:05:00|7553.18|7553.18|7545.09|7545.09|7557.8|7557.8|7545.09|7545.09|0
1638522600000|2021-12-03 09:10:00|7543.67|7543.67|7556.23|7556.23|7556.23|7556.23|7542.54|7542.54|0
1638522900000|2021-12-03 09:15:00|7557.65|7557.65|7574.44|7574.44|7574.44|7574.44|7556.84|7556.84|0
1638523200000|2021-12-03 09:20:00|7574.84|7574.84|7563.43|7563.43|7575.25|7575.25|7563.43|7563.43|0
1638523500000|2021-12-03 09:25:00|7563.56|7563.56|7566.35|7566.35|7566.35|7566.35|7556.99|7556.99|0
1638523800000|2021-12-03 09:30:00|7566.75|7566.75|7565.06|7565.06|7567.58|7567.58|7564.19|7564.19|0
1638524100000|2021-12-03 09:35:00|7563.09|7563.09|7574.12|7574.12|7574.38|7574.38|7562.96|7562.96|0
1638524400000|2021-12-03 09:40:00|7574.25|7574.25|7570.47|7570.47|7577.3|7577.3|7570.47|7570.47|0
1638524700000|2021-12-03 09:45:00|7570.88|7570.88|7574.07|7574.07|7583.25|7583.25|7570.88|7570.88|0
1638525000000|2021-12-03 09:50:00|7576.52|7576.52|7553.43|7553.43|7577.94|7577.94|7553.43|7553.43|0
1638525300000|2021-12-03 09:55:00|7554.24|7554.24|7561.91|7561.91|7561.91|7561.91|7554.24|7554.24|0
1638525600000|2021-12-03 10:00:00|7562.72|7562.72|7557.37|7557.37|7564.57|7564.57|7555.94|7555.94|0
1638525900000|2021-12-03 10:05:00|7558.8|7558.8|7557.68|7557.68|7561.96|7561.96|7556.27|7556.27|0
1638526200000|2021-12-03 10:10:00|7557.27|7557.27|7548.05|7548.05|7557.27|7557.27|7547.92|7547.92|0
1638526500000|2021-12-03 10:15:00|7547.92|7547.92|7534.68|7534.68|7547.92|7547.92|7534.68|7534.68|0
1638526800000|2021-12-03 10:20:00|7533.45|7533.45|7521.92|7521.92|7534.87|7534.87|7521.1|7521.1|0
1638527100000|2021-12-03 10:25:00|7523.34|7523.34|7531.41|7531.41|7531.41|7531.41|7522.6|7522.6|0
1638527400000|2021-12-03 10:30:00|7531.28|7531.28|7522.65|7522.65|7533.66|7533.66|7522.65|7522.65|0
1638527700000|2021-12-03 10:35:00|7521.23|7521.23|7505.23|7505.23|7521.23|7521.23|7505.23|7505.23|0
1638528000000|2021-12-03 10:40:00|7505.85|7505.85|7516.37|7516.37|7518.22|7518.22|7505.23|7505.23|0
1638528300000|2021-12-03 10:45:00|7515.97|7515.97|7506.76|7506.76|7520.26|7520.26|7506.35|7506.35|0
1638528600000|2021-12-03 10:50:00|7508.18|7508.18|7512.26|7512.26|7512.26|7512.26|7506.07|7506.07|0
1638528900000|2021-12-03 10:55:00|7513.07|7513.07|7513.54|7513.54|7514.5|7514.5|7512.67|7512.67|0
1638529200000|2021-12-03 11:00:00|7514.97|7514.97|7519|7519|7522.5|7522.5|7514.97|7514.97|0
1638529500000|2021-12-03 11:05:00|7518.59|7518.59|7513.03|7513.03|7519.21|7519.21|7511.06|7511.06|0
1638529800000|2021-12-03 11:10:00|7514.45|7514.45|7513.99|7513.99|7519.88|7519.88|7512.97|7512.97|0
1638530100000|2021-12-03 11:15:00|7514.4|7514.4|7520.98|7520.98|7522.7|7522.7|7513.99|7513.99|0
1638530400000|2021-12-03 11:20:00|7520.82|7520.82|7525.69|7525.69|7525.69|7525.69|7518.99|7518.99|0
1638530700000|2021-12-03 11:25:00|7524.88|7524.88|7533.4|7533.4|7533.4|7533.4|7520.75|7520.75|0
1638531000000|2021-12-03 11:30:00|7533.27|7533.27|7536.62|7536.62|7536.62|7536.62|7532.66|7532.66|0
1638531300000|2021-12-03 11:35:00|7538.46|7538.46|7538.14|7538.14|7540.99|7540.99|7538.14|7538.14|0
1638531600000|2021-12-03 11:40:00|7539.57|7539.57|7541.95|7541.95|7542.7|7542.7|7538.35|7538.35|0
1638531900000|2021-12-03 11:45:00|7542.36|7542.36|7545.07|7545.07|7545.07|7545.07|7541.06|7541.06|0
1638532200000|2021-12-03 11:50:00|7545.47|7545.47|7553.99|7553.99|7555.06|7555.06|7545.34|7545.34|0
1638532500000|2021-12-03 11:55:00|7551.14|7551.14|7558.59|7558.59|7558.85|7558.85|7551.14|7551.14|0
1638532800000|2021-12-03 12:00:00|7559.4|7559.4|7564.31|7564.31|7564.31|7564.31|7559.4|7559.4|0
1638533100000|2021-12-03 12:05:00|7564.2|7564.2|7563.3|7563.3|7565.63|7565.63|7563.17|7563.17|0
1638533400000|2021-12-03 12:10:00|7563.43|7563.43|7563.63|7563.63|7566.69|7566.69|7563.43|7563.43|0
1638533700000|2021-12-03 12:15:00|7564.24|7564.24|7553.43|7553.43|7566.61|7566.61|7553.17|7553.17|0
1638534000000|2021-12-03 12:20:00|7550.58|7550.58|7547.92|7547.92|7550.58|7550.58|7547.92|7547.92|0
1638534300000|2021-12-03 12:25:00|7547.51|7547.51|7548.39|7548.39|7550.58|7550.58|7547.51|7547.51|0
1638534600000|2021-12-03 12:30:00|7548.52|7548.52|7548.12|7548.12|7548.73|7548.73|7548.12|7548.12|0
1638534900000|2021-12-03 12:35:00|7547.5|7547.5|7544.03|7544.03|7550.35|7550.35|7543.09|7543.09|0
1638535200000|2021-12-03 12:40:00|7544.44|7544.44|7545.74|7545.74|7545.8|7545.8|7544.16|7544.16|0
1638535500000|2021-12-03 12:45:00|7546.15|7546.15|7552.19|7552.19|7552.19|7552.19|7546.15|7546.15|0
1638535800000|2021-12-03 12:50:00|7553.61|7553.61|7551.51|7551.51|7554.28|7554.28|7551.03|7551.03|0
1638536100000|2021-12-03 12:55:00|7551.11|7551.11|7548.45|7548.45|7551.51|7551.51|7544.57|7544.57|0
1638536400000|2021-12-03 13:00:00|7549.06|7549.06|7545.4|7545.4|7550.62|7550.62|7545.4|7545.4|0
1638536700000|2021-12-03 13:05:00|7545.81|7545.81|7547.51|7547.51|7547.72|7547.72|7543.84|7543.84|0
1638537000000|2021-12-03 13:10:00|7546.09|7546.09|7538.42|7538.42|7546.09|7546.09|7537.81|7537.81|0
1638537300000|2021-12-03 13:15:00|7539.04|7539.04|7541.42|7541.42|7544.41|7544.41|7539.04|7539.04|0
1638537600000|2021-12-03 13:20:00|7540|7540|7532.46|7532.46|7540|7540|7529.6|7529.6|0
1638537900000|2021-12-03 13:25:00|7531.03|7531.03|7531.79|7531.79|7532.6|7532.6|7527.3|7527.3|0
1638538200000|2021-12-03 13:30:00|7532.2|7532.2|7540.81|7540.81|7542.09|7542.09|7514.55|7514.55|0
1638538500000|2021-12-03 13:35:00|7541.43|7541.43|7542.69|7542.69|7544.52|7544.52|7540.24|7540.24|0
1638538800000|2021-12-03 13:40:00|7543.1|7543.1|7544.67|7544.67|7550.16|7550.16|7543.1|7543.1|0
1638539100000|2021-12-03 13:45:00|7545.48|7545.48|7545.08|7545.08|7548.25|7548.25|7542.22|7542.22|0
1638539400000|2021-12-03 13:50:00|7544.67|7544.67|7543.86|7543.86|7545.62|7545.62|7540.99|7540.99|0
1638539700000|2021-12-03 13:55:00|7544.27|7544.27|7544.08|7544.08|7552.17|7552.17|7543.73|7543.73|0
1638540000000|2021-12-03 14:00:00|7544.48|7544.48|7545.01|7545.01|7546.57|7546.57|7542.46|7542.46|0
1638540300000|2021-12-03 14:05:00|7543.58|7543.58|7555.74|7555.74|7557.15|7557.15|7542.97|7542.97|0
1638540600000|2021-12-03 14:10:00|7555.33|7555.33|7555.87|7555.87|7555.87|7555.87|7551.87|7551.87|0
1638540900000|2021-12-03 14:15:00|7555.74|7555.74|7561.36|7561.36|7561.38|7561.38|7555.74|7555.74|0
1638541200000|2021-12-03 14:20:00|7559.93|7559.93|7558.5|7558.5|7561.62|7561.62|7555.78|7555.78|0
1638541500000|2021-12-03 14:25:00|7559.92|7559.92|7564.32|7564.32|7565.74|7565.74|7558.5|7558.5|0
1638541800000|2021-12-03 14:30:00|7564.73|7564.73|7558.2|7558.2|7564.86|7564.86|7553.09|7553.09|0
1638542100000|2021-12-03 14:35:00|7558.61|7558.61|7554.91|7554.91|7562.67|7562.67|7550.89|7550.89|0
1638542400000|2021-12-03 14:40:00|7554.29|7554.29|7549.66|7549.66|7559.73|7559.73|7543.68|7543.68|0
1638542700000|2021-12-03 14:45:00|7550.28|7550.28|7550.83|7550.83|7554.84|7554.84|7544.65|7544.65|0
1638543000000|2021-12-03 14:50:00|7552.26|7552.26|7525.56|7525.56|7552.26|7552.26|7523.52|7523.52|0
1638543300000|2021-12-03 14:55:00|7526.99|7526.99|7525.3|7525.3|7538.65|7538.65|7523.11|7523.11|0
1638543600000|2021-12-03 15:00:00|7523.87|7523.87|7529.17|7529.17|7535.15|7535.15|7518.65|7518.65|0
1638543900000|2021-12-03 15:05:00|7530.6|7530.6|7531.6|7531.6|7543.27|7543.27|7530.6|7530.6|0
1638544200000|2021-12-03 15:10:00|7531.47|7531.47|7533.91|7533.91|7540.42|7540.42|7531.33|7531.33|0
1638544500000|2021-12-03 15:15:00|7534.31|7534.31|7548.84|7548.84|7558.21|7558.21|7533.91|7533.91|0
1638544800000|2021-12-03 15:20:00|7549.25|7549.25|7547.86|7547.86|7550.67|7550.67|7542.52|7542.52|0
1638545100000|2021-12-03 15:25:00|7547.46|7547.46|7545.49|7545.49|7547.86|7547.86|7541.34|7541.34|0
1638545400000|2021-12-03 15:30:00|7545.08|7545.08|7525.36|7525.36|7545.08|7545.08|7525.36|7525.36|0
1638545700000|2021-12-03 15:35:00|7525.77|7525.77|7521.83|7521.83|7527.64|7527.64|7520.5|7520.5|0
1638546000000|2021-12-03 15:40:00|7520.41|7520.41|7507.17|7507.17|7521.43|7521.43|7504.33|7504.33|0
1638546300000|2021-12-03 15:45:00|7507.58|7507.58|7494.07|7494.07|7507.63|7507.63|7491.89|7491.89|0
1638546600000|2021-12-03 15:50:00|7493.94|7493.94|7497.02|7497.02|7498.1|7498.1|7481.55|7481.55|0
1638546900000|2021-12-03 15:55:00|7496.62|7496.62|7490.93|7490.93|7498.61|7498.61|7490.93|7490.93|0
1638547200000|2021-12-03 16:00:00|7489.51|7489.51|7502.98|7502.98|7502.98|7502.98|7484.45|7484.45|0
1638547500000|2021-12-03 16:05:00|7503.6|7503.6|7499.72|7499.72|7503.6|7503.6|7493.67|7493.67|0
1638547800000|2021-12-03 16:10:00|7499.98|7499.98|7500.33|7500.33|7505.56|7505.56|7494.42|7494.42|0
1638548100000|2021-12-03 16:15:00|7500.2|7500.2|7497.03|7497.03|7500.2|7500.2|7492.19|7492.19|0
1638548400000|2021-12-03 16:20:00|7496.42|7496.42|7500.51|7500.51|7505.13|7505.13|7492.82|7492.82|0
1638548700000|2021-12-03 16:25:00|7501.94|7501.94|7499.58|7499.58|7504.74|7504.74|7492.45|7492.45|0
1638778500000|2021-12-06 08:15:00|7539.53|7539.53|7542.45|7542.45|7546.6|7546.6|7538.1|7538.1|0
1638778800000|2021-12-06 08:20:00|7542.18|7542.18|7530.31|7530.31|7546.06|7546.06|7530.31|7530.31|0
1638779100000|2021-12-06 08:25:00|7528.48|7528.48|7544.25|7544.25|7544.25|7544.25|7521.84|7521.84|0
1638779400000|2021-12-06 08:30:00|7541.4|7541.4|7552.28|7552.28|7556.76|7556.76|7538.14|7538.14|0
1638779700000|2021-12-06 08:35:00|7552.41|7552.41|7566.07|7566.07|7570.64|7570.64|7552.41|7552.41|0
1638780000000|2021-12-06 08:40:00|7564.65|7564.65|7566.65|7566.65|7570.53|7570.53|7563.23|7563.23|0
1638780300000|2021-12-06 08:45:00|7567.17|7567.17|7561.6|7561.6|7567.44|7567.44|7561.19|7561.19|0
1638780600000|2021-12-06 08:50:00|7562|7562|7563.58|7563.58|7563.58|7563.58|7559.37|7559.37|0
1638780900000|2021-12-06 08:55:00|7564.8|7564.8|7563.37|7563.37|7565.73|7565.73|7561.47|7561.47|0
1638781200000|2021-12-06 09:00:00|7564.8|7564.8|7590.91|7590.91|7599.89|7599.89|7561.74|7561.74|0
1638781500000|2021-12-06 09:05:00|7590.3|7590.3|7582.56|7582.56|7593.96|7593.96|7581.95|7581.95|0
1638781800000|2021-12-06 09:10:00|7582.97|7582.97|7582.99|7582.99|7583.57|7583.57|7579.29|7579.29|0
1638782100000|2021-12-06 09:15:00|7583.6|7583.6|7586.91|7586.91|7588.76|7588.76|7582.23|7582.23|0
1638782400000|2021-12-06 09:20:00|7587.17|7587.17|7600.14|7600.14|7600.14|7600.14|7584.73|7584.73|0
1638782700000|2021-12-06 09:25:00|7598.72|7598.72|7589.04|7589.04|7598.72|7598.72|7587.49|7587.49|0
1638783000000|2021-12-06 09:30:00|7588.78|7588.78|7592.78|7592.78|7594.21|7594.21|7583.2|7583.2|0
1638783300000|2021-12-06 09:35:00|7592.91|7592.91|7584.26|7584.26|7596.77|7596.77|7583.87|7583.87|0
1638783600000|2021-12-06 09:40:00|7583.73|7583.73|7591.54|7591.54|7591.54|7591.54|7583.6|7583.6|0
1638783900000|2021-12-06 09:45:00|7590.93|7590.93|7595.16|7595.16|7595.16|7595.16|7587.76|7587.76|0
1638784200000|2021-12-06 09:50:00|7595.42|7595.42|7589.22|7589.22|7595.42|7595.42|7588.2|7588.2|0
1638784500000|2021-12-06 09:55:00|7588.81|7588.81|7573.3|7573.3|7588.81|7588.81|7572.91|7572.91|0
1638784800000|2021-12-06 10:00:00|7573.92|7573.92|7564.01|7564.01|7574.32|7574.32|7560.14|7560.14|0
1638785100000|2021-12-06 10:05:00|7563.61|7563.61|7557.84|7557.84|7563.8|7563.8|7557.71|7557.71|0
1638785400000|2021-12-06 10:10:00|7557.43|7557.43|7567.97|7567.97|7570.84|7570.84|7556.01|7556.01|0
1638785700000|2021-12-06 10:15:00|7570.82|7570.82|7560.93|7560.93|7570.82|7570.82|7557.44|7557.44|0
1638786000000|2021-12-06 10:20:00|7561.55|7561.55|7543.77|7543.77|7561.55|7561.55|7543.77|7543.77|0
1638786300000|2021-12-06 10:25:00|7541.73|7541.73|7526.18|7526.18|7541.73|7541.73|7525.77|7525.77|0
1638786600000|2021-12-06 10:30:00|7524.75|7524.75|7532.31|7532.31|7532.31|7532.31|7523.52|7523.52|0
1638786900000|2021-12-06 10:35:00|7532.18|7532.18|7532.04|7532.04|7534.89|7534.89|7530.95|7530.95|0
1638787200000|2021-12-06 10:40:00|7531.91|7531.91|7536.87|7536.87|7537.81|7537.81|7530.48|7530.48|0
1638787500000|2021-12-06 10:45:00|7536.25|7536.25|7546.45|7546.45|7547.88|7547.88|7535.64|7535.64|0
1638787800000|2021-12-06 10:50:00|7547.88|7547.88|7551.34|7551.34|7551.34|7551.34|7546.24|7546.24|0
1638788100000|2021-12-06 10:55:00|7550.94|7550.94|7549.44|7549.44|7553.73|7553.73|7547.6|7547.6|0
1638788400000|2021-12-06 11:00:00|7549.85|7549.85|7560.3|7560.3|7560.3|7560.3|7549.85|7549.85|0
1638788700000|2021-12-06 11:05:00|7559.9|7559.9|7562.75|7562.75|7562.88|7562.88|7559.77|7559.77|0
1638789000000|2021-12-06 11:10:00|7562.88|7562.88|7561.52|7561.52|7565.73|7565.73|7561.52|7561.52|0
1638789300000|2021-12-06 11:15:00|7561.92|7561.92|7560.87|7560.87|7562.59|7562.59|7558.72|7558.72|0
1638789600000|2021-12-06 11:20:00|7562.3|7562.3|7563.2|7563.2|7563.73|7563.73|7557.77|7557.77|0
1638789900000|2021-12-06 11:25:00|7562.8|7562.8|7569.85|7569.85|7570.25|7570.25|7562.8|7562.8|0
1638790200000|2021-12-06 11:30:00|7572.7|7572.7|7570.67|7570.67|7572.7|7572.7|7569.24|7569.24|0
1638790500000|2021-12-06 11:35:00|7572.5|7572.5|7577.66|7577.66|7577.66|7577.66|7572.5|7572.5|0
1638790800000|2021-12-06 11:40:00|7578.06|7578.06|7587.36|7587.36|7587.36|7587.36|7576.64|7576.64|0
1638791100000|2021-12-06 11:45:00|7586.95|7586.95|7582.54|7582.54|7586.95|7586.95|7581.73|7581.73|0
1638791400000|2021-12-06 11:50:00|7582.14|7582.14|7582.78|7582.78|7583.32|7583.32|7582.14|7582.14|0
1638791700000|2021-12-06 11:55:00|7583.19|7583.19|7581.17|7581.17|7586.06|7586.06|7578.32|7578.32|0
1638792000000|2021-12-06 12:00:00|7581.3|7581.3|7580.69|7580.69|7582.12|7582.12|7579.26|7579.26|0
1638792300000|2021-12-06 12:05:00|7581.91|7581.91|7582.36|7582.36|7582.49|7582.49|7581.07|7581.07|0
1638792600000|2021-12-06 12:10:00|7582.1|7582.1|7583.04|7583.04|7584.06|7584.06|7582.1|7582.1|0
1638792900000|2021-12-06 12:15:00|7583.45|7583.45|7575.22|7575.22|7583.45|7583.45|7575.22|7575.22|0
1638793200000|2021-12-06 12:20:00|7573.99|7573.99|7576.44|7576.44|7576.44|7576.44|7570.12|7570.12|0
1638793500000|2021-12-06 12:25:00|7576.05|7576.05|7569.28|7569.28|7576.05|7576.05|7569.28|7569.28|0
1638793800000|2021-12-06 12:30:00|7567.85|7567.85|7567.85|7567.85|7569.81|7569.81|7565.68|7565.68|0
1638794100000|2021-12-06 12:35:00|7568.26|7568.26|7569|7569|7569.41|7569.41|7567.44|7567.44|0
1638794400000|2021-12-06 12:40:00|7570.43|7570.43|7569.82|7569.82|7571.37|7571.37|7569.41|7569.41|0
1638794700000|2021-12-06 12:45:00|7569|7569|7570.84|7570.84|7570.84|7570.84|7566.96|7566.96|0
1638795000000|2021-12-06 12:50:00|7572.26|7572.26|7573.69|7573.69|7575.11|7575.11|7572.26|7572.26|0
1638795300000|2021-12-06 12:55:00|7574.3|7574.3|7572.39|7572.39|7575.86|7575.86|7572.39|7572.39|0
1638795600000|2021-12-06 13:00:00|7573.01|7573.01|7575.41|7575.41|7576.23|7576.23|7573.01|7573.01|0
1638795900000|2021-12-06 13:05:00|7575.67|7575.67|7578.8|7578.8|7578.8|7578.8|7575.54|7575.54|0
1638796200000|2021-12-06 13:10:00|7578.39|7578.39|7583.22|7583.22|7583.35|7583.35|7574.04|7574.04|0
1638796500000|2021-12-06 13:15:00|7584.64|7584.64|7581.11|7581.11|7591.16|7591.16|7580.98|7580.98|0
1638796800000|2021-12-06 13:20:00|7581.72|7581.72|7583.95|7583.95|7585.38|7585.38|7581.72|7581.72|0
1638797100000|2021-12-06 13:25:00|7584.36|7584.36|7586.35|7586.35|7586.96|7586.96|7582.62|7582.62|0
1638797400000|2021-12-06 13:30:00|7586.22|7586.22|7578.41|7578.41|7586.22|7586.22|7578.41|7578.41|0
1638797700000|2021-12-06 13:35:00|7579.65|7579.65|7576.81|7576.81|7579.65|7579.65|7575.84|7575.84|0
1638798000000|2021-12-06 13:40:00|7577.21|7577.21|7577.64|7577.64|7578.03|7578.03|7576.41|7576.41|0
1638798300000|2021-12-06 13:45:00|7579.06|7579.06|7588.16|7588.16|7588.78|7588.78|7579.06|7579.06|0
1638798600000|2021-12-06 13:50:00|7589.59|7589.59|7588.37|7588.37|7590.61|7590.61|7587.75|7587.75|0
1638798900000|2021-12-06 13:55:00|7587.55|7587.55|7586.31|7586.31|7589.18|7589.18|7586.31|7586.31|0
1638799200000|2021-12-06 14:00:00|7587.54|7587.54|7579.38|7579.38|7587.54|7587.54|7577.28|7577.28|0
1638799500000|2021-12-06 14:05:00|7580.61|7580.61|7573.89|7573.89|7580.61|7580.61|7573.28|7573.28|0
1638799800000|2021-12-06 14:10:00|7575.32|7575.32|7573.13|7573.13|7575.32|7575.32|7571.65|7571.65|0
1638800100000|2021-12-06 14:15:00|7573|7573|7572.36|7572.36|7574.06|7574.06|7569.5|7569.5|0
1638800400000|2021-12-06 14:20:00|7571.74|7571.74|7570.59|7570.59|7573.38|7573.38|7570.59|7570.59|0
1638800700000|2021-12-06 14:25:00|7571|7571|7572.58|7572.58|7573.6|7573.6|7569.06|7569.06|0
1638801000000|2021-12-06 14:30:00|7572.99|7572.99|7568.48|7568.48|7584.82|7584.82|7565.83|7565.83|0
1638801300000|2021-12-06 14:35:00|7569.1|7569.1|7569.97|7569.97|7575.61|7575.61|7562.45|7562.45|0
1638801600000|2021-12-06 14:40:00|7568.41|7568.41|7581.56|7581.56|7582.78|7582.78|7563.18|7563.18|0
1638801900000|2021-12-06 14:45:00|7581.43|7581.43|7574.62|7574.62|7582.83|7582.83|7573.45|7573.45|0
1638802200000|2021-12-06 14:50:00|7575.43|7575.43|7580.25|7580.25|7585.56|7585.56|7575.43|7575.43|0
1638802500000|2021-12-06 14:55:00|7579.84|7579.84|7586.81|7586.81|7591.3|7591.3|7578.01|7578.01|0
1638802800000|2021-12-06 15:00:00|7586.94|7586.94|7593.2|7593.2|7595.44|7595.44|7586.94|7586.94|0
1638803100000|2021-12-06 15:05:00|7591.98|7591.98|7617.18|7617.18|7617.85|7617.85|7591.37|7591.37|0
1638803400000|2021-12-06 15:10:00|7615.76|7615.76|7631.4|7631.4|7639.28|7639.28|7615.14|7615.14|0
1638803700000|2021-12-06 15:15:00|7631.27|7631.27|7629.87|7629.87|7637.8|7637.8|7629.87|7629.87|0
1638804000000|2021-12-06 15:20:00|7628.44|7628.44|7613.78|7613.78|7630.88|7630.88|7611.68|7611.68|0
1638804300000|2021-12-06 15:25:00|7613.37|7613.37|7630.31|7630.31|7630.71|7630.71|7608.96|7608.96|0
1638804600000|2021-12-06 15:30:00|7630.71|7630.71|7624.62|7624.62|7632.14|7632.14|7624.4|7624.4|0
1638804900000|2021-12-06 15:35:00|7625.03|7625.03|7643.89|7643.89|7643.89|7643.89|7625.03|7625.03|0
1638805200000|2021-12-06 15:40:00|7642.46|7642.46|7637.52|7637.52|7645.93|7645.93|7637.11|7637.11|0
1638805500000|2021-12-06 15:45:00|7636.29|7636.29|7642.62|7642.62|7642.62|7642.62|7634.86|7634.86|0
1638805800000|2021-12-06 15:50:00|7642.72|7642.72|7644.38|7644.38|7647.39|7647.39|7642.36|7642.36|0
1638806100000|2021-12-06 15:55:00|7644.25|7644.25|7658.16|7658.16|7658.16|7658.16|7644.25|7644.25|0
1638806400000|2021-12-06 16:00:00|7658.03|7658.03|7645.8|7645.8|7659.85|7659.85|7640.79|7640.79|0
1638806700000|2021-12-06 16:05:00|7650.48|7650.48|7653.83|7653.83|7653.83|7653.83|7649.35|7649.35|0
1638807000000|2021-12-06 16:10:00|7652.81|7652.81|7644.84|7644.84|7654.51|7654.51|7640.93|7640.93|0
1638807300000|2021-12-06 16:15:00|7644.22|7644.22|7653.07|7653.07|7653.28|7653.28|7642.39|7642.39|0
1638807600000|2021-12-06 16:20:00|7652.94|7652.94|7661.48|7661.48|7662.29|7662.29|7652.94|7652.94|0
1638807900000|2021-12-06 16:25:00|7662.9|7662.9|7650.91|7650.91|7662.9|7662.9|7650.71|7650.71|0
1638864900000|2021-12-07 08:15:00|7714.57|7714.57|7702.62|7702.62|7718.85|7718.85|7697.24|7697.24|0
1638865200000|2021-12-07 08:20:00|7704.05|7704.05|7702.92|7702.92|7706.09|7706.09|7699.39|7699.39|0
1638865500000|2021-12-07 08:25:00|7703.19|7703.19|7716.83|7716.83|7719.68|7719.68|7703.19|7703.19|0
1638865800000|2021-12-07 08:30:00|7715.4|7715.4|7720.52|7720.52|7720.52|7720.52|7703.79|7703.79|0
1638866100000|2021-12-07 08:35:00|7723.37|7723.37|7734.16|7734.16|7735.24|7735.24|7723.37|7723.37|0
1638866400000|2021-12-07 08:40:00|7734.97|7734.97|7729.65|7729.65|7735.59|7735.59|7729.65|7729.65|0
1638866700000|2021-12-07 08:45:00|7729.25|7729.25|7738.35|7738.35|7740.39|7740.39|7728.03|7728.03|0
1638867000000|2021-12-07 08:50:00|7738.76|7738.76|7725.79|7725.79|7738.76|7738.76|7725.38|7725.38|0
1638867300000|2021-12-07 08:55:00|7726.4|7726.4|7718.38|7718.38|7726.61|7726.61|7718.38|7718.38|0
1638867600000|2021-12-07 09:00:00|7719.81|7719.81|7721.4|7721.4|7727.6|7727.6|7715.13|7715.13|0
1638867900000|2021-12-07 09:05:00|7721.27|7721.27|7716.11|7716.11|7728|7728|7716.11|7716.11|0
1638868200000|2021-12-07 09:10:00|7713.26|7713.26|7715.64|7715.64|7720.2|7720.2|7708.98|7708.98|0
1638868500000|2021-12-07 09:15:00|7717.07|7717.07|7725.09|7725.09|7727.14|7727.14|7716.25|7716.25|0
1638868800000|2021-12-07 09:20:00|7725.5|7725.5|7731.89|7731.89|7731.89|7731.89|7725.5|7725.5|0
1638869100000|2021-12-07 09:25:00|7732.91|7732.91|7719.39|7719.39|7733.32|7733.32|7719.39|7719.39|0
1638869400000|2021-12-07 09:30:00|7719.28|7719.28|7706.35|7706.35|7722.16|7722.16|7706.35|7706.35|0
1638869700000|2021-12-07 09:35:00|7706.22|7706.22|7705.94|7705.94|7706.9|7706.9|7700.85|7700.85|0
1638870000000|2021-12-07 09:40:00|7703.09|7703.09|7701.65|7701.65|7708.59|7708.59|7699.43|7699.43|0
1638870300000|2021-12-07 09:45:00|7702.26|7702.26|7700.83|7700.83|7705.73|7705.73|7700.83|7700.83|0
1638870600000|2021-12-07 09:50:00|7699.41|7699.41|7698.38|7698.38|7702.88|7702.88|7698.38|7698.38|0
1638870900000|2021-12-07 09:55:00|7695.53|7695.53|7703.74|7703.74|7703.74|7703.74|7695.53|7695.53|0
1638871200000|2021-12-07 10:00:00|7704.36|7704.36|7703.54|7703.54|7704.56|7704.56|7702.73|7702.73|0
1638871500000|2021-12-07 10:05:00|7703.95|7703.95|7701.38|7701.38|7703.95|7703.95|7700.97|7700.97|0
1638871800000|2021-12-07 10:10:00|7700.56|7700.56|7712.45|7712.45|7712.45|7712.45|7700.56|7700.56|0
1638872100000|2021-12-07 10:15:00|7711.02|7711.02|7713.96|7713.96|7714.36|7714.36|7711.02|7711.02|0
1638872400000|2021-12-07 10:20:00|7714.09|7714.09|7704.15|7704.15|7714.49|7714.49|7704.15|7704.15|0
1638872700000|2021-12-07 10:25:00|7704.55|7704.55|7705.15|7705.15|7707.41|7707.41|7701.7|7701.7|0
1638873000000|2021-12-07 10:30:00|7705.76|7705.76|7699.46|7699.46|7706.17|7706.17|7698.65|7698.65|0
1638873300000|2021-12-07 10:35:00|7699.73|7699.73|7703.37|7703.37|7703.37|7703.37|7699.5|7699.5|0
1638873600000|2021-12-07 10:40:00|7701.95|7701.95|7698.41|7698.41|7701.95|7701.95|7697.67|7697.67|0
1638873900000|2021-12-07 10:45:00|7699.22|7699.22|7700.39|7700.39|7700.39|7700.39|7698|7698|0
1638874200000|2021-12-07 10:50:00|7700.44|7700.44|7704.93|7704.93|7705.55|7705.55|7700.44|7700.44|0
1638874500000|2021-12-07 10:55:00|7703.51|7703.51|7702.61|7702.61|7703.51|7703.51|7701.27|7701.27|0
1638874800000|2021-12-07 11:00:00|7701.19|7701.19|7700.1|7700.1|7703.23|7703.23|7696.65|7696.65|0
1638875100000|2021-12-07 11:05:00|7700.51|7700.51|7699.42|7699.42|7702.68|7702.68|7699.42|7699.42|0
1638875400000|2021-12-07 11:10:00|7699.83|7699.83|7702.03|7702.03|7703.46|7703.46|7699.57|7699.57|0
1638875700000|2021-12-07 11:15:00|7702.44|7702.44|7704.83|7704.83|7707.27|7707.27|7702.44|7702.44|0
1638876000000|2021-12-07 11:20:00|7705.64|7705.64|7700.88|7700.88|7708.49|7708.49|7700.88|7700.88|0
1638876300000|2021-12-07 11:25:00|7700.26|7700.26|7707.19|7707.19|7708.34|7708.34|7699.03|7699.03|0
1638876600000|2021-12-07 11:30:00|7708.42|7708.42|7706.21|7706.21|7708.88|7708.88|7706.03|7706.03|0
1638876900000|2021-12-07 11:35:00|7706.82|7706.82|7704.47|7704.47|7706.82|7706.82|7701.66|7701.66|0
1638877200000|2021-12-07 11:40:00|7704.06|7704.06|7708.47|7708.47|7708.88|7708.88|7704.06|7704.06|0
1638877500000|2021-12-07 11:45:00|7709.9|7709.9|7717.65|7717.65|7717.65|7717.65|7709.9|7709.9|0
1638877800000|2021-12-07 11:50:00|7717.03|7717.03|7714.73|7714.73|7719.08|7719.08|7714.73|7714.73|0
1638878100000|2021-12-07 11:55:00|7713.91|7713.91|7704.66|7704.66|7713.91|7713.91|7704.33|7704.33|0
1638878400000|2021-12-07 12:00:00|7703.24|7703.24|7696.03|7696.03|7703.24|7703.24|7696.03|7696.03|0
1638878700000|2021-12-07 12:05:00|7696.44|7696.44|7698.57|7698.57|7699.59|7699.59|7695.63|7695.63|0
1638879000000|2021-12-07 12:10:00|7694.91|7694.91|7694.57|7694.57|7695.31|7695.31|7693.48|7693.48|0
1638879300000|2021-12-07 12:15:00|7694.97|7694.97|7692.25|7692.25|7695.92|7695.92|7692.25|7692.25|0
1638879600000|2021-12-07 12:20:00|7692.2|7692.2|7690.56|7690.56|7694.85|7694.85|7689.14|7689.14|0
1638879900000|2021-12-07 12:25:00|7690.43|7690.43|7692.88|7692.88|7692.88|7692.88|7688.8|7688.8|0
1638880200000|2021-12-07 12:30:00|7692.75|7692.75|7692.96|7692.96|7693.16|7693.16|7691.73|7691.73|0
1638880500000|2021-12-07 12:35:00|7693.77|7693.77|7699.2|7699.2|7699.61|7699.61|7693.77|7693.77|0
1638880800000|2021-12-07 12:40:00|7697.77|7697.77|7696.37|7696.37|7697.9|7697.9|7694.94|7694.94|0
1638881100000|2021-12-07 12:45:00|7696.78|7696.78|7693.31|7693.31|7697.59|7697.59|7692.9|7692.9|0
1638881400000|2021-12-07 12:50:00|7693.92|7693.92|7693.38|7693.38|7697.59|7697.59|7693.38|7693.38|0
1638881700000|2021-12-07 12:55:00|7694.81|7694.81|7691.13|7691.13|7696.24|7696.24|7691.02|7691.02|0
1638882000000|2021-12-07 13:00:00|7689.71|7689.71|7685.79|7685.79|7690.02|7690.02|7685.79|7685.79|0
1638882300000|2021-12-07 13:05:00|7685.39|7685.39|7686.41|7686.41|7686.41|7686.41|7679.49|7679.49|0
1638882600000|2021-12-07 13:10:00|7686.82|7686.82|7698.24|7698.24|7698.24|7698.24|7686.82|7686.82|0
1638882900000|2021-12-07 13:15:00|7697.43|7697.43|7697.83|7697.83|7698.91|7698.91|7696.81|7696.81|0
1638883200000|2021-12-07 13:20:00|7697.42|7697.42|7707.37|7707.37|7707.37|7707.37|7697.42|7697.42|0
1638883500000|2021-12-07 13:25:00|7708.79|7708.79|7703.36|7703.36|7708.79|7708.79|7702.85|7702.85|0
1638883800000|2021-12-07 13:30:00|7702.95|7702.95|7701.02|7701.02|7703.99|7703.99|7699.04|7699.04|0
1638884100000|2021-12-07 13:35:00|7700.62|7700.62|7699.52|7699.52|7702.23|7702.23|7698.73|7698.73|0
1638884400000|2021-12-07 13:40:00|7699.65|7699.65|7702.05|7702.05|7702.92|7702.92|7698.84|7698.84|0
1638884700000|2021-12-07 13:45:00|7700.62|7700.62|7698.87|7698.87|7700.62|7700.62|7695.88|7695.88|0
1638885000000|2021-12-07 13:50:00|7700.1|7700.1|7694.47|7694.47|7700.1|7700.1|7693.8|7693.8|0
1638885300000|2021-12-07 13:55:00|7694.36|7694.36|7691.08|7691.08|7695.16|7695.16|7690.99|7690.99|0
1638885600000|2021-12-07 14:00:00|7691.49|7691.49|7689.47|7689.47|7694.01|7694.01|7687.4|7687.4|0
1638885900000|2021-12-07 14:05:00|7689.88|7689.88|7691.66|7691.66|7698.93|7698.93|7689.88|7689.88|0
1638886200000|2021-12-07 14:10:00|7693.92|7693.92|7692.55|7692.55|7696.82|7696.82|7692.42|7692.42|0
1638886500000|2021-12-07 14:15:00|7692.42|7692.42|7692.01|7692.01|7692.42|7692.42|7685.83|7685.83|0
1638886800000|2021-12-07 14:20:00|7692.42|7692.42|7695.31|7695.31|7696.13|7696.13|7691.33|7691.33|0
1638887100000|2021-12-07 14:25:00|7694.9|7694.9|7694.72|7694.72|7697.89|7697.89|7693.61|7693.61|0
1638887400000|2021-12-07 14:30:00|7694.59|7694.59|7702.09|7702.09|7706.81|7706.81|7687.86|7687.86|0
1638887700000|2021-12-07 14:35:00|7701.96|7701.96|7702.35|7702.35|7715.62|7715.62|7701.96|7701.96|0
1638888000000|2021-12-07 14:40:00|7702.48|7702.48|7702.6|7702.6|7704.59|7704.59|7696.97|7696.97|0
1638888300000|2021-12-07 14:45:00|7701.98|7701.98|7700.07|7700.07|7703.11|7703.11|7698.65|7698.65|0
1638888600000|2021-12-07 14:50:00|7700.13|7700.13|7712.24|7712.24|7712.84|7712.84|7699.96|7699.96|0
1638888900000|2021-12-07 14:55:00|7712.64|7712.64|7715.06|7715.06|7719.47|7719.47|7709.3|7709.3|0
1638889200000|2021-12-07 15:00:00|7715.46|7715.46|7725.37|7725.37|7726.32|7726.32|7715.46|7715.46|0
1638889500000|2021-12-07 15:05:00|7724.96|7724.96|7724.06|7724.06|7730.61|7730.61|7720.69|7720.69|0
1638889800000|2021-12-07 15:10:00|7722.63|7722.63|7717.43|7717.43|7723.34|7723.34|7717.43|7717.43|0
1638890100000|2021-12-07 15:15:00|7718.86|7718.86|7717.56|7717.56|7722.25|7722.25|7715.52|7715.52|0
1638890400000|2021-12-07 15:20:00|7717.69|7717.69|7717.86|7717.86|7719.55|7719.55|7711.63|7711.63|0
1638890700000|2021-12-07 15:25:00|7718.48|7718.48|7711.13|7711.13|7720.85|7720.85|7711.13|7711.13|0
1638891000000|2021-12-07 15:30:00|7711.75|7711.75|7715.92|7715.92|7719.85|7719.85|7711.75|7711.75|0
1638891300000|2021-12-07 15:35:00|7717.35|7717.35|7715.4|7715.4|7717.35|7717.35|7713.07|7713.07|0
1638891600000|2021-12-07 15:40:00|7716.83|7716.83|7717.02|7717.02|7717.02|7717.02|7714.52|7714.52|0
1638891900000|2021-12-07 15:45:00|7715.6|7715.6|7709.59|7709.59|7715.6|7715.6|7704.9|7704.9|0
1638892200000|2021-12-07 15:50:00|7709.18|7709.18|7712.98|7712.98|7714.41|7714.41|7708.57|7708.57|0
1638892500000|2021-12-07 15:55:00|7711.55|7711.55|7706.12|7706.12|7711.55|7711.55|7704.69|7704.69|0
1638892800000|2021-12-07 16:00:00|7705.99|7705.99|7697.5|7697.5|7707.01|7707.01|7696.93|7696.93|0
1638893100000|2021-12-07 16:05:00|7697.91|7697.91|7699.92|7699.92|7701.35|7701.35|7696.55|7696.55|0
1638893400000|2021-12-07 16:10:00|7700.54|7700.54|7699.16|7699.16|7701.93|7701.93|7696.39|7696.39|0
1638893700000|2021-12-07 16:15:00|7698.76|7698.76|7701.05|7701.05|7705.99|7705.99|7696.52|7696.52|0
1638894000000|2021-12-07 16:20:00|7699.62|7699.62|7697.08|7697.08|7701.05|7701.05|7696.27|7696.27|0
1638894300000|2021-12-07 16:25:00|7698.51|7698.51|7696.52|7696.52|7699.12|7699.12|7695.44|7695.44|0
1638951300000|2021-12-08 08:15:00|7706.43|7706.43|7700.91|7700.91|7707.65|7707.65|7695.96|7695.96|0
1638951600000|2021-12-08 08:20:00|7700.51|7700.51|7707.58|7707.58|7707.98|7707.98|7700.1|7700.1|0
1638951900000|2021-12-08 08:25:00|7706.97|7706.97|7712.89|7712.89|7721.25|7721.25|7706.97|7706.97|0
1638952200000|2021-12-08 08:30:00|7711.47|7711.47|7722.39|7722.39|7722.39|7722.39|7711.47|7711.47|0
1638952500000|2021-12-08 08:35:00|7720.96|7720.96|7714.93|7714.93|7720.96|7720.96|7711.73|7711.73|0
1638952800000|2021-12-08 08:40:00|7714.52|7714.52|7705.96|7705.96|7715.74|7715.74|7705.96|7705.96|0
1638953100000|2021-12-08 08:45:00|7706.37|7706.37|7707.39|7707.39|7709.22|7709.22|7703.72|7703.72|0
1638953400000|2021-12-08 08:50:00|7705.96|7705.96|7714.67|7714.67|7714.67|7714.67|7699.32|7699.32|0
1638953700000|2021-12-08 08:55:00|7715.28|7715.28|7707.78|7707.78|7718.54|7718.54|7706.71|7706.71|0
1638954000000|2021-12-08 09:00:00|7707.91|7707.91|7707.33|7707.33|7708.35|7708.35|7704.73|7704.73|0
1638954300000|2021-12-08 09:05:00|7707.2|7707.2|7702.73|7702.73|7707.2|7707.2|7702.7|7702.7|0
1638954600000|2021-12-08 09:10:00|7703.13|7703.13|7706.74|7706.74|7706.74|7706.74|7703.13|7703.13|0
1638954900000|2021-12-08 09:15:00|7706.33|7706.33|7697.56|7697.56|7706.33|7706.33|7697.56|7697.56|0
1638955200000|2021-12-08 09:20:00|7697.16|7697.16|7695.88|7695.88|7698.18|7698.18|7695.53|7695.53|0
1638955500000|2021-12-08 09:25:00|7696.29|7696.29|7694.73|7694.73|7696.7|7696.7|7693.91|7693.91|0
1638955800000|2021-12-08 09:30:00|7693.31|7693.31|7690.18|7690.18|7695.14|7695.14|7689.84|7689.84|0
1638956100000|2021-12-08 09:35:00|7690.99|7690.99|7697.93|7697.93|7697.93|7697.93|7689.56|7689.56|0
1638956400000|2021-12-08 09:40:00|7699.36|7699.36|7699.97|7699.97|7703.23|7703.23|7699.36|7699.36|0
1638956700000|2021-12-08 09:45:00|7699.57|7699.57|7699.58|7699.58|7701.61|7701.61|7697.81|7697.81|0
1638957000000|2021-12-08 09:50:00|7700.2|7700.2|7698.36|7698.36|7700.81|7700.81|7696.32|7696.32|0
1638957300000|2021-12-08 09:55:00|7698.52|7698.52|7703.48|7703.48|7705.79|7705.79|7697.1|7697.1|0
1638957600000|2021-12-08 10:00:00|7703.89|7703.89|7693.98|7693.98|7703.89|7703.89|7692.34|7692.34|0
1638957900000|2021-12-08 10:05:00|7694.38|7694.38|7692.41|7692.41|7695.07|7695.07|7692.41|7692.41|0
1638958200000|2021-12-08 10:10:00|7692.95|7692.95|7691.3|7691.3|7696.21|7696.21|7688.66|7688.66|0
1638958500000|2021-12-08 10:15:00|7690.68|7690.68|7689.63|7689.63|7692.31|7692.31|7689.22|7689.22|0
1638958800000|2021-12-08 10:20:00|7689.22|7689.22|7680.4|7680.4|7689.22|7689.22|7680.4|7680.4|0
1638959100000|2021-12-08 10:25:00|7680.53|7680.53|7674.24|7674.24|7680.53|7680.53|7672.58|7672.58|0
1638959400000|2021-12-08 10:30:00|7674.85|7674.85|7667.47|7667.47|7674.85|7674.85|7667.47|7667.47|0
1638959700000|2021-12-08 10:35:00|7667.06|7667.06|7643.07|7643.07|7667.06|7667.06|7643.07|7643.07|0
1638960000000|2021-12-08 10:40:00|7643.48|7643.48|7626.15|7626.15|7643.88|7643.88|7623.7|7623.7|0
1638960300000|2021-12-08 10:45:00|7626.56|7626.56|7619.33|7619.33|7628.8|7628.8|7618.71|7618.71|0
1638960600000|2021-12-08 10:50:00|7617.9|7617.9|7609.43|7609.43|7617.9|7617.9|7609.43|7609.43|0
1638960900000|2021-12-08 10:55:00|7608|7608|7612.83|7612.83|7612.83|7612.83|7606.93|7606.93|0
1638961200000|2021-12-08 11:00:00|7612.94|7612.94|7609.14|7609.14|7612.94|7612.94|7603.01|7603.01|0
1638961500000|2021-12-08 11:05:00|7609.54|7609.54|7614.14|7614.14|7618.22|7618.22|7609.54|7609.54|0
1638961800000|2021-12-08 11:10:00|7613.74|7613.74|7630.1|7630.1|7631.11|7631.11|7613.74|7613.74|0
1638962100000|2021-12-08 11:15:00|7630.37|7630.37|7638.56|7638.56|7643.42|7643.42|7625.67|7625.67|0
1638962400000|2021-12-08 11:20:00|7639.37|7639.37|7638.71|7638.71|7645.42|7645.42|7631.83|7631.83|0
1638962700000|2021-12-08 11:25:00|7638.81|7638.81|7634.64|7634.64|7642.64|7642.64|7633.61|7633.61|0
1638963000000|2021-12-08 11:30:00|7634.51|7634.51|7641.84|7641.84|7647.96|7647.96|7634.51|7634.51|0
1638963300000|2021-12-08 11:35:00|7641.44|7641.44|7648.09|7648.09|7649.73|7649.73|7640.2|7640.2|0
1638963600000|2021-12-08 11:40:00|7646.67|7646.67|7657.59|7657.59|7658.13|7658.13|7646.67|7646.67|0
1638963900000|2021-12-08 11:45:00|7659.02|7659.02|7717.83|7717.83|7722.61|7722.61|7657.05|7657.05|0
1638964200000|2021-12-08 11:50:00|7718.24|7718.24|7703.3|7703.3|7721.26|7721.26|7694.32|7694.32|0
1638964500000|2021-12-08 11:55:00|7704.73|7704.73|7689.12|7689.12|7709.14|7709.14|7688.3|7688.3|0
1638964800000|2021-12-08 12:00:00|7690.54|7690.54|7703.83|7703.83|7704.26|7704.26|7690.54|7690.54|0
1638965100000|2021-12-08 12:05:00|7700.98|7700.98|7704.89|7704.89|7708.77|7708.77|7700.57|7700.57|0
1638965400000|2021-12-08 12:10:00|7704.5|7704.5|7697.64|7697.64|7704.5|7704.5|7696|7696|0
1638965700000|2021-12-08 12:15:00|7697.42|7697.42|7707.15|7707.15|7708.78|7708.78|7697.26|7697.26|0
1638966000000|2021-12-08 12:20:00|7706.33|7706.33|7696.13|7696.13|7707.76|7707.76|7696.13|7696.13|0
1638966300000|2021-12-08 12:25:00|7694.7|7694.7|7691.91|7691.91|7694.7|7694.7|7690.07|7690.07|0
1638966600000|2021-12-08 12:30:00|7691.5|7691.5|7683.17|7683.17|7691.5|7691.5|7683.17|7683.17|0
1638966900000|2021-12-08 12:35:00|7682.76|7682.76|7682.21|7682.21|7683.28|7683.28|7681.04|7681.04|0
1638967200000|2021-12-08 12:40:00|7683.63|7683.63|7679.94|7679.94|7683.63|7683.63|7677.59|7677.59|0
1638967500000|2021-12-08 12:45:00|7681.37|7681.37|7684.38|7684.38|7688.1|7688.1|7681.37|7681.37|0
1638967800000|2021-12-08 12:50:00|7685.19|7685.19|7694.04|7694.04|7694.04|7694.04|7685.19|7685.19|0
1638968100000|2021-12-08 12:55:00|7693.78|7693.78|7705.55|7705.55|7705.55|7705.55|7693.78|7693.78|0
1638968400000|2021-12-08 13:00:00|7704.93|7704.93|7704.88|7704.88|7704.93|7704.93|7700.46|7700.46|0
1638968700000|2021-12-08 13:05:00|7706.31|7706.31|7717.98|7717.98|7717.98|7717.98|7706.31|7706.31|0
1638969000000|2021-12-08 13:10:00|7718.39|7718.39|7724.05|7724.05|7724.05|7724.05|7718.39|7718.39|0
1638969300000|2021-12-08 13:15:00|7724|7724|7721.76|7721.76|7724|7724|7720.52|7720.52|0
1638969600000|2021-12-08 13:20:00|7720.33|7720.33|7707.12|7707.12|7721.76|7721.76|7707.12|7707.12|0
1638969900000|2021-12-08 13:25:00|7707.17|7707.17|7710.71|7710.71|7712.33|7712.33|7704.32|7704.32|0
1638970200000|2021-12-08 13:30:00|7711.11|7711.11|7708.46|7708.46|7711.11|7711.11|7706.82|7706.82|0
1638970500000|2021-12-08 13:35:00|7709.89|7709.89|7708.91|7708.91|7714.49|7714.49|7708.91|7708.91|0
1638970800000|2021-12-08 13:40:00|7707.76|7707.76|7703.46|7703.46|7707.76|7707.76|7702.97|7702.97|0
1638971100000|2021-12-08 13:45:00|7703.87|7703.87|7700.29|7700.29|7704.2|7704.2|7700.29|7700.29|0
1638971400000|2021-12-08 13:50:00|7700.16|7700.16|7706.96|7706.96|7707.37|7707.37|7700.16|7700.16|0
1638971700000|2021-12-08 13:55:00|7708.39|7708.39|7703.84|7703.84|7714.1|7714.1|7703.84|7703.84|0
1638972000000|2021-12-08 14:00:00|7699.43|7699.43|7687.81|7687.81|7699.43|7699.43|7687.68|7687.68|0
1638972300000|2021-12-08 14:05:00|7689.24|7689.24|7692.3|7692.3|7695.69|7695.69|7689.24|7689.24|0
1638972600000|2021-12-08 14:10:00|7691.49|7691.49|7694.08|7694.08|7697.88|7697.88|7690.87|7690.87|0
1638972900000|2021-12-08 14:15:00|7694.7|7694.7|7701.55|7701.55|7701.55|7701.55|7694.7|7694.7|0
1638973200000|2021-12-08 14:20:00|7702.78|7702.78|7701.2|7701.2|7703.24|7703.24|7701.2|7701.2|0
1638973500000|2021-12-08 14:25:00|7701.82|7701.82|7701.14|7701.14|7703.86|7703.86|7699.37|7699.37|0
1638973800000|2021-12-08 14:30:00|7701.75|7701.75|7696.05|7696.05|7707.33|7707.33|7695.43|7695.43|0
1638974100000|2021-12-08 14:35:00|7695.65|7695.65|7697.56|7697.56|7702.2|7702.2|7692.19|7692.19|0
1638974400000|2021-12-08 14:40:00|7697.16|7697.16|7707.52|7707.52|7710.91|7710.91|7697.16|7697.16|0
1638974700000|2021-12-08 14:45:00|7710.37|7710.37|7721.04|7721.04|7721.04|7721.04|7706.98|7706.98|0
1638975000000|2021-12-08 14:50:00|7720.64|7720.64|7731.77|7731.77|7731.79|7731.79|7719.96|7719.96|0
1638975300000|2021-12-08 14:55:00|7732.79|7732.79|7725.53|7725.53|7736.12|7736.12|7724.45|7724.45|0
1638975600000|2021-12-08 15:00:00|7725.13|7725.13|7743.72|7743.72|7743.85|7743.85|7725.07|7725.07|0
1638975900000|2021-12-08 15:05:00|7744.13|7744.13|7743.18|7743.18|7751.88|7751.88|7742.77|7742.77|0
1638976200000|2021-12-08 15:10:00|7746.9|7746.9|7744.07|7744.07|7751.86|7751.86|7740.45|7740.45|0
1638976500000|2021-12-08 15:15:00|7745.5|7745.5|7749.13|7749.13|7750.55|7750.55|7745.5|7745.5|0
1638976800000|2021-12-08 15:20:00|7750.55|7750.55|7754.71|7754.71|7759.19|7759.19|7750.55|7750.55|0
1638977100000|2021-12-08 15:25:00|7755.12|7755.12|7740.16|7740.16|7755.12|7755.12|7740.16|7740.16|0
1638977400000|2021-12-08 15:30:00|7739.75|7739.75|7750.02|7750.02|7752.87|7752.87|7739.32|7739.32|0
1638977700000|2021-12-08 15:35:00|7749.61|7749.61|7755.05|7755.05|7755.66|7755.66|7748.32|7748.32|0
1638978000000|2021-12-08 15:40:00|7753.62|7753.62|7738.9|7738.9|7753.62|7753.62|7737.87|7737.87|0
1638978300000|2021-12-08 15:45:00|7739.3|7739.3|7746.9|7746.9|7747.44|7747.44|7739.3|7739.3|0
1638978600000|2021-12-08 15:50:00|7745.47|7745.47|7737.88|7737.88|7747.58|7747.58|7737.12|7737.12|0
1638978900000|2021-12-08 15:55:00|7738.29|7738.29|7742.02|7742.02|7743.86|7743.86|7738.29|7738.29|0
1638979200000|2021-12-08 16:00:00|7742.43|7742.43|7747.25|7747.25|7747.25|7747.25|7741.89|7741.89|0
1638979500000|2021-12-08 16:05:00|7747.38|7747.38|7743.57|7743.57|7748.32|7748.32|7743.16|7743.16|0
1638979800000|2021-12-08 16:10:00|7743.98|7743.98|7746.41|7746.41|7746.41|7746.41|7739.57|7739.57|0
1638980100000|2021-12-08 16:15:00|7746.82|7746.82|7741.15|7741.15|7746.82|7746.82|7739.77|7739.77|0
1638980400000|2021-12-08 16:20:00|7740.53|7740.53|7733.26|7733.26|7740.53|7740.53|7733.26|7733.26|0
1638980700000|2021-12-08 16:25:00|7733.21|7733.21|7724.19|7724.19|7734.76|7734.76|7723.98|7723.98|0
1639037700000|2021-12-09 08:15:00|7727.43|7727.43|7736.24|7736.24|7742.04|7742.04|7724.99|7724.99|0
1639038000000|2021-12-09 08:20:00|7736.11|7736.11|7735.62|7735.62|7736.11|7736.11|7732.64|7732.64|0
1639038300000|2021-12-09 08:25:00|7733.38|7733.38|7725.43|7725.43|7733.38|7733.38|7721.96|7721.96|0
1639038600000|2021-12-09 08:30:00|7724.81|7724.81|7722.45|7722.45|7726.74|7726.74|7718.09|7718.09|0
1639038900000|2021-12-09 08:35:00|7717.77|7717.77|7713.65|7713.65|7718.17|7718.17|7710.47|7710.47|0
1639039200000|2021-12-09 08:40:00|7712.63|7712.63|7712.92|7712.92|7713.32|7713.32|7705.43|7705.43|0
1639039500000|2021-12-09 08:45:00|7711.49|7711.49|7706.82|7706.82|7711.49|7711.49|7706.01|7706.01|0
1639039800000|2021-12-09 08:50:00|7706.2|7706.2|7690.01|7690.01|7706.2|7706.2|7686.35|7686.35|0
1639040100000|2021-12-09 08:55:00|7689.4|7689.4|7676.07|7676.07|7689.4|7689.4|7676.07|7676.07|0
1639040400000|2021-12-09 09:00:00|7678.93|7678.93|7679.28|7679.28|7683.61|7683.61|7677.58|7677.58|0
1639040700000|2021-12-09 09:05:00|7681.11|7681.11|7677.59|7677.59|7682.14|7682.14|7674.54|7674.54|0
1639041000000|2021-12-09 09:10:00|7677.18|7677.18|7674.74|7674.74|7677.18|7677.18|7674.12|7674.12|0
1639041300000|2021-12-09 09:15:00|7675.97|7675.97|7677.21|7677.21|7687|7687|7675.92|7675.92|0
1639041600000|2021-12-09 09:20:00|7675.78|7675.78|7686.64|7686.64|7688.07|7688.07|7674.97|7674.97|0
1639041900000|2021-12-09 09:25:00|7686.03|7686.03|7676.69|7676.69|7686.64|7686.64|7676.69|7676.69|0
1639042200000|2021-12-09 09:30:00|7678.12|7678.12|7679.54|7679.54|7679.54|7679.54|7678.12|7678.12|0
1639042500000|2021-12-09 09:35:00|7679.95|7679.95|7680.91|7680.91|7689.79|7689.79|7679.95|7679.95|0
1639042800000|2021-12-09 09:40:00|7679.49|7679.49|7683.99|7683.99|7683.99|7683.99|7679.1|7679.1|0
1639043100000|2021-12-09 09:45:00|7683.18|7683.18|7681.01|7681.01|7685.42|7685.42|7680.6|7680.6|0
1639043400000|2021-12-09 09:50:00|7681.41|7681.41|7684.68|7684.68|7685.5|7685.5|7679.99|7679.99|0
1639043700000|2021-12-09 09:55:00|7685.08|7685.08|7684.08|7684.08|7685.08|7685.08|7683.27|7683.27|0
1639044000000|2021-12-09 10:00:00|7684.7|7684.7|7675.86|7675.86|7688.97|7688.97|7675.46|7675.46|0
1639044300000|2021-12-09 10:05:00|7675.46|7675.46|7668.51|7668.51|7677.29|7677.29|7668.51|7668.51|0
1639044600000|2021-12-09 10:10:00|7668.46|7668.46|7669.27|7669.27|7671.31|7671.31|7666.9|7666.9|0
1639044900000|2021-12-09 10:15:00|7668.86|7668.86|7667.57|7667.57|7671.05|7671.05|7666.55|7666.55|0
1639045200000|2021-12-09 10:20:00|7667.97|7667.97|7671.77|7671.77|7672.79|7672.79|7665.93|7665.93|0
1639045500000|2021-12-09 10:25:00|7672.39|7672.39|7676.33|7676.33|7678.5|7678.5|7672.39|7672.39|0
1639045800000|2021-12-09 10:30:00|7677.35|7677.35|7680.84|7680.84|7681.24|7681.24|7677.35|7677.35|0
1639046100000|2021-12-09 10:35:00|7681.45|7681.45|7684.35|7684.35|7685.64|7685.64|7680.03|7680.03|0
1639046400000|2021-12-09 10:40:00|7685.77|7685.77|7684.43|7684.43|7687.2|7687.2|7681.58|7681.58|0
1639046700000|2021-12-09 10:45:00|7683.01|7683.01|7678.52|7678.52|7683.01|7683.01|7678.52|7678.52|0
1639047000000|2021-12-09 10:50:00|7678.11|7678.11|7679.57|7679.57|7679.57|7679.57|7677.09|7677.09|0
1639047300000|2021-12-09 10:55:00|7680.19|7680.19|7681.05|7681.05|7681.05|7681.05|7678.55|7678.55|0
1639047600000|2021-12-09 11:00:00|7681.66|7681.66|7687.87|7687.87|7687.87|7687.87|7681.66|7681.66|0
1639047900000|2021-12-09 11:05:00|7686.23|7686.23|7689.85|7689.85|7689.85|7689.85|7685.83|7685.83|0
1639048200000|2021-12-09 11:10:00|7689.98|7689.98|7679.29|7679.29|7690.22|7690.22|7679.29|7679.29|0
1639048500000|2021-12-09 11:15:00|7680.11|7680.11|7683.62|7683.62|7683.62|7683.62|7679.6|7679.6|0
1639048800000|2021-12-09 11:20:00|7683.21|7683.21|7681.17|7681.17|7683.62|7683.62|7681.17|7681.17|0
1639049100000|2021-12-09 11:25:00|7680.76|7680.76|7676.43|7676.43|7680.76|7680.76|7676.43|7676.43|0
1639049400000|2021-12-09 11:30:00|7676.56|7676.56|7679.13|7679.13|7679.13|7679.13|7676.28|7676.28|0
1639049700000|2021-12-09 11:35:00|7677.71|7677.71|7678.44|7678.44|7678.44|7678.44|7674.78|7674.78|0
1639050000000|2021-12-09 11:40:00|7677.01|7677.01|7677.63|7677.63|7677.63|7677.63|7672.73|7672.73|0
1639050300000|2021-12-09 11:45:00|7677.5|7677.5|7677.5|7677.5|7677.5|7677.5|7677.5|7677.5|0
1639050600000|2021-12-09 11:50:00|7677.9|7677.9|7673.21|7673.21|7677.9|7677.9|7673.08|7673.08|0
1639050900000|2021-12-09 11:55:00|7673.62|7673.62|7671.68|7671.68|7673.62|7673.62|7671.38|7671.38|0
1639051200000|2021-12-09 12:00:00|7672.09|7672.09|7671.67|7671.67|7673.71|7673.71|7670.61|7670.61|0
1639051500000|2021-12-09 12:05:00|7671.54|7671.54|7670.46|7670.46|7671.54|7671.54|7670.33|7670.33|0
1639051800000|2021-12-09 12:10:00|7670.59|7670.59|7668.76|7668.76|7670.72|7670.72|7668.76|7668.76|0
1639052100000|2021-12-09 12:15:00|7668.14|7668.14|7667.33|7667.33|7671.77|7671.77|7666.71|7666.71|0
1639052400000|2021-12-09 12:20:00|7665.9|7665.9|7663.26|7663.26|7665.9|7665.9|7662.64|7662.64|0
1639052700000|2021-12-09 12:25:00|7663.2|7663.2|7660.16|7660.16|7663.2|7663.2|7659.46|7659.46|0
1639053000000|2021-12-09 12:30:00|7660.03|7660.03|7659.7|7659.7|7660.52|7660.52|7658.06|7658.06|0
1639053300000|2021-12-09 12:35:00|7659.76|7659.76|7662.66|7662.66|7662.66|7662.66|7658.38|7658.38|0
1639053600000|2021-12-09 12:40:00|7659.81|7659.81|7659.13|7659.13|7661.98|7661.98|7659.13|7659.13|0
1639053900000|2021-12-09 12:45:00|7657.7|7657.7|7652.14|7652.14|7657.7|7657.7|7652.14|7652.14|0
1639054200000|2021-12-09 12:50:00|7653.56|7653.56|7657.97|7657.97|7657.97|7657.97|7653.56|7653.56|0
1639054500000|2021-12-09 12:55:00|7659.4|7659.4|7662.74|7662.74|7662.74|7662.74|7659.4|7659.4|0
1639054800000|2021-12-09 13:00:00|7662.12|7662.12|7662.07|7662.07|7662.74|7662.74|7661.58|7661.58|0
1639055100000|2021-12-09 13:05:00|7662.48|7662.48|7667.04|7667.04|7669.95|7669.95|7662.48|7662.48|0
1639055400000|2021-12-09 13:10:00|7666.64|7666.64|7663.17|7663.17|7667.04|7667.04|7662.76|7662.76|0
1639055700000|2021-12-09 13:15:00|7663.58|7663.58|7665.56|7665.56|7667.36|7667.36|7663.58|7663.58|0
1639056000000|2021-12-09 13:20:00|7665.15|7665.15|7661.21|7661.21|7666.98|7666.98|7659.11|7659.11|0
1639056300000|2021-12-09 13:25:00|7661.83|7661.83|7669.31|7669.31|7669.31|7669.31|7661.83|7661.83|0
1639056600000|2021-12-09 13:30:00|7669.42|7669.42|7668.04|7668.04|7676.07|7676.07|7668.04|7668.04|0
1639056900000|2021-12-09 13:35:00|7667.78|7667.78|7666.61|7666.61|7668.01|7668.01|7665.56|7665.56|0
1639057200000|2021-12-09 13:40:00|7665.98|7665.98|7667.07|7667.07|7667.07|7667.07|7665.65|7665.65|0
1639057500000|2021-12-09 13:45:00|7667.48|7667.48|7663.39|7663.39|7667.9|7667.9|7663.39|7663.39|0
1639057800000|2021-12-09 13:50:00|7663.8|7663.8|7668.95|7668.95|7668.95|7668.95|7663.8|7663.8|0
1639058100000|2021-12-09 13:55:00|7670.79|7670.79|7674.78|7674.78|7676.21|7676.21|7669.98|7669.98|0
1639058400000|2021-12-09 14:00:00|7675.59|7675.59|7677.25|7677.25|7678.78|7678.78|7675.59|7675.59|0
1639058700000|2021-12-09 14:05:00|7676.85|7676.85|7681.86|7681.86|7681.86|7681.86|7675.83|7675.83|0
1639059000000|2021-12-09 14:10:00|7680.44|7680.44|7678.34|7678.34|7680.84|7680.84|7678.34|7678.34|0
1639059300000|2021-12-09 14:15:00|7678.47|7678.47|7679.29|7679.29|7680.71|7680.71|7678.47|7678.47|0
1639059600000|2021-12-09 14:20:00|7680.71|7680.71|7681.53|7681.53|7681.53|7681.53|7680.11|7680.11|0
1639059900000|2021-12-09 14:25:00|7682.96|7682.96|7682.58|7682.58|7686.03|7686.03|7682.58|7682.58|0
1639060200000|2021-12-09 14:30:00|7682.32|7682.32|7678.2|7678.2|7682.32|7682.32|7672.43|7672.43|0
1639060500000|2021-12-09 14:35:00|7679.63|7679.63|7683.35|7683.35|7687.82|7687.82|7679.63|7679.63|0
1639060800000|2021-12-09 14:40:00|7683.62|7683.62|7683.28|7683.28|7686.13|7686.13|7675.46|7675.46|0
1639061100000|2021-12-09 14:45:00|7681.85|7681.85|7677.72|7677.72|7682.61|7682.61|7675.88|7675.88|0
1639061400000|2021-12-09 14:50:00|7678.12|7678.12|7680.1|7680.1|7681.53|7681.53|7675.5|7675.5|0
1639061700000|2021-12-09 14:55:00|7681.53|7681.53|7689.5|7689.5|7689.5|7689.5|7680.1|7680.1|0
1639062000000|2021-12-09 15:00:00|7688.49|7688.49|7699.16|7699.16|7700.46|7700.46|7685.23|7685.23|0
1639062300000|2021-12-09 15:05:00|7697.74|7697.74|7695.97|7695.97|7700.72|7700.72|7693.52|7693.52|0
1639062600000|2021-12-09 15:10:00|7695.56|7695.56|7689.24|7689.24|7696.02|7696.02|7689.24|7689.24|0
1639062900000|2021-12-09 15:15:00|7690.67|7690.67|7689.46|7689.46|7690.94|7690.94|7688.03|7688.03|0
1639063200000|2021-12-09 15:20:00|7689.87|7689.87|7686.62|7686.62|7691.29|7691.29|7686.62|7686.62|0
1639063500000|2021-12-09 15:25:00|7688.05|7688.05|7677.3|7677.3|7688.05|7688.05|7677.3|7677.3|0
1639063800000|2021-12-09 15:30:00|7677.17|7677.17|7674.17|7674.17|7679.37|7679.37|7674.17|7674.17|0
1639064100000|2021-12-09 15:35:00|7678.45|7678.45|7669|7669|7678.45|7678.45|7663.02|7663.02|0
1639064400000|2021-12-09 15:40:00|7668.39|7668.39|7671.93|7671.93|7672.34|7672.34|7662.96|7662.96|0
1639064700000|2021-12-09 15:45:00|7673.36|7673.36|7681.42|7681.42|7683.52|7683.52|7673.36|7673.36|0
1639065000000|2021-12-09 15:50:00|7682.84|7682.84|7674.16|7674.16|7682.84|7682.84|7674.16|7674.16|0
1639065300000|2021-12-09 15:55:00|7672.74|7672.74|7675.67|7675.67|7677.5|7677.5|7672.61|7672.61|0
1639065600000|2021-12-09 16:00:00|7676.48|7676.48|7671.25|7671.25|7676.61|7676.61|7671.25|7671.25|0
1639065900000|2021-12-09 16:05:00|7670.72|7670.72|7670.04|7670.04|7670.72|7670.72|7666.42|7666.42|0
1639066200000|2021-12-09 16:10:00|7670.17|7670.17|7664.72|7664.72|7670.78|7670.78|7663.3|7663.3|0
1639066500000|2021-12-09 16:15:00|7664.11|7664.11|7659.19|7659.19|7664.11|7664.11|7656.75|7656.75|0
1639066800000|2021-12-09 16:20:00|7660.62|7660.62|7662.49|7662.49|7666.11|7666.11|7658.51|7658.51|0
1639067100000|2021-12-09 16:25:00|7662.9|7662.9|7669.76|7669.76|7670.41|7670.41|7662.9|7662.9|0
1639124100000|2021-12-10 08:15:00|7665.99|7665.99|7670.03|7670.03|7671.86|7671.86|7660.35|7660.35|0
1639124400000|2021-12-10 08:20:00|7670.43|7670.43|7669.5|7669.5|7673.7|7673.7|7669.22|7669.22|0
1639124700000|2021-12-10 08:25:00|7671.33|7671.33|7670.6|7670.6|7690|7690|7670.6|7670.6|0
1639125000000|2021-12-10 08:30:00|7669.37|7669.37|7658.3|7658.3|7670.23|7670.23|7656.33|7656.33|0
1639125300000|2021-12-10 08:35:00|7658.7|7658.7|7662.06|7662.06|7663.07|7663.07|7658.58|7658.58|0
1639125600000|2021-12-10 08:40:00|7662.46|7662.46|7663.89|7663.89|7664.91|7664.91|7661.65|7661.65|0
1639125900000|2021-12-10 08:45:00|7665.12|7665.12|7676.59|7676.59|7676.59|7676.59|7665.12|7665.12|0
1639126200000|2021-12-10 08:50:00|7677.82|7677.82|7692.84|7692.84|7692.84|7692.84|7676.39|7676.39|0
1639126500000|2021-12-10 08:55:00|7694.27|7694.27|7687.81|7687.81|7694.53|7694.53|7687.81|7687.81|0
1639126800000|2021-12-10 09:00:00|7688.22|7688.22|7688.71|7688.71|7689.52|7689.52|7682.18|7682.18|0
1639127100000|2021-12-10 09:05:00|7687.28|7687.28|7686.26|7686.26|7690.55|7690.55|7683.41|7683.41|0
1639127400000|2021-12-10 09:10:00|7687.69|7687.69|7683.82|7683.82|7689.11|7689.11|7681.78|7681.78|0
1639127700000|2021-12-10 09:15:00|7685.25|7685.25|7691.25|7691.25|7692.53|7692.53|7685.25|7685.25|0
1639128000000|2021-12-10 09:20:00|7691.87|7691.87|7690.44|7690.44|7692.47|7692.47|7689.42|7689.42|0
1639128300000|2021-12-10 09:25:00|7690.84|7690.84|7683.09|7683.09|7691.87|7691.87|7682.69|7682.69|0
1639128600000|2021-12-10 09:30:00|7683.91|7683.91|7693.41|7693.41|7693.41|7693.41|7683.09|7683.09|0
1639128900000|2021-12-10 09:35:00|7693.82|7693.82|7695.83|7695.83|7695.83|7695.83|7693.01|7693.01|0
1639129200000|2021-12-10 09:40:00|7695.7|7695.7|7686.93|7686.93|7696.11|7696.11|7680.2|7680.2|0
1639129500000|2021-12-10 09:45:00|7688.16|7688.16|7687.55|7687.55|7691.42|7691.42|7687.55|7687.55|0
1639129800000|2021-12-10 09:50:00|7687.14|7687.14|7685.37|7685.37|7687.55|7687.55|7685.37|7685.37|0
1639130100000|2021-12-10 09:55:00|7684.96|7684.96|7689.45|7689.45|7696.58|7696.58|7684.56|7684.56|0
1639130400000|2021-12-10 10:00:00|7690.1|7690.1|7690.55|7690.55|7693.4|7693.4|7687.08|7687.08|0
1639130700000|2021-12-10 10:05:00|7690.96|7690.96|7687.97|7687.97|7692.09|7692.09|7687.97|7687.97|0
1639131000000|2021-12-10 10:10:00|7688.1|7688.1|7692.13|7692.13|7692.13|7692.13|7686.63|7686.63|0
1639131300000|2021-12-10 10:15:00|7691.72|7691.72|7689.89|7689.89|7693.15|7693.15|7689.89|7689.89|0
1639131600000|2021-12-10 10:20:00|7689.48|7689.48|7692.95|7692.95|7697.93|7697.93|7689.48|7689.48|0
1639131900000|2021-12-10 10:25:00|7693|7693|7691.41|7691.41|7694.67|7694.67|7689.98|7689.98|0
1639132200000|2021-12-10 10:30:00|7693.45|7693.45|7699.4|7699.4|7700.69|7700.69|7693.45|7693.45|0
1639132500000|2021-12-10 10:35:00|7700.63|7700.63|7700.01|7700.01|7700.63|7700.63|7700.01|7700.01|0
1639132800000|2021-12-10 10:40:00|7701.44|7701.44|7704.29|7704.29|7704.29|7704.29|7701.03|7701.03|0
1639133100000|2021-12-10 10:45:00|7702.86|7702.86|7709.99|7709.99|7709.99|7709.99|7701.03|7701.03|0
1639133400000|2021-12-10 10:50:00|7709.58|7709.58|7715.16|7715.16|7715.16|7715.16|7709.58|7709.58|0
1639133700000|2021-12-10 10:55:00|7714.55|7714.55|7710.73|7710.73|7716.36|7716.36|7710.73|7710.73|0
1639134000000|2021-12-10 11:00:00|7711|7711|7715|7715|7716.42|7716.42|7709.57|7709.57|0
1639134300000|2021-12-10 11:05:00|7715.4|7715.4|7722.38|7722.38|7722.38|7722.38|7715.26|7715.26|0
1639134600000|2021-12-10 11:10:00|7721.97|7721.97|7716.94|7716.94|7721.97|7721.97|7716.94|7716.94|0
1639134900000|2021-12-10 11:15:00|7717.35|7717.35|7717.75|7717.75|7718.29|7718.29|7715.71|7715.71|0
1639135200000|2021-12-10 11:20:00|7718.16|7718.16|7714.09|7714.09|7718.16|7718.16|7714.09|7714.09|0
1639135500000|2021-12-10 11:25:00|7714.49|7714.49|7715.86|7715.86|7718.37|7718.37|7714.49|7714.49|0
1639135800000|2021-12-10 11:30:00|7714.44|7714.44|7715.08|7715.08|7715.08|7715.08|7708.59|7708.59|0
1639136100000|2021-12-10 11:35:00|7715.24|7715.24|7720.42|7720.42|7720.42|7720.42|7715.24|7715.24|0
1639136400000|2021-12-10 11:40:00|7720.83|7720.83|7731.49|7731.49|7731.49|7731.49|7720.22|7720.22|0
1639136700000|2021-12-10 11:45:00|7731.9|7731.9|7733.43|7733.43|7738.95|7738.95|7731.9|7731.9|0
1639137000000|2021-12-10 11:50:00|7733.84|7733.84|7724.81|7724.81|7734.41|7734.41|7724.81|7724.81|0
1639137300000|2021-12-10 11:55:00|7725.22|7725.22|7727.21|7727.21|7727.21|7727.21|7725.17|7725.17|0
1639137600000|2021-12-10 12:00:00|7725.38|7725.38|7720.65|7720.65|7725.38|7725.38|7719.98|7719.98|0
1639137900000|2021-12-10 12:05:00|7720.52|7720.52|7711.26|7711.26|7720.52|7720.52|7710.32|7710.32|0
1639138200000|2021-12-10 12:10:00|7711.88|7711.88|7705.55|7705.55|7712.28|7712.28|7702.5|7702.5|0
1639138500000|2021-12-10 12:15:00|7702.7|7702.7|7698.38|7698.38|7704.13|7704.13|7693.89|7693.89|0
1639138800000|2021-12-10 12:20:00|7697.97|7697.97|7700.15|7700.15|7701.36|7701.36|7697.97|7697.97|0
1639139100000|2021-12-10 12:25:00|7701.57|7701.57|7702.65|7702.65|7702.65|7702.65|7700.83|7700.83|0
1639139400000|2021-12-10 12:30:00|7702.7|7702.7|7698.64|7698.64|7702.7|7702.7|7698.64|7698.64|0
1639139700000|2021-12-10 12:35:00|7699.25|7699.25|7700.42|7700.42|7701.49|7701.49|7699|7699|0
1639140000000|2021-12-10 12:40:00|7700.83|7700.83|7701.97|7701.97|7702.38|7702.38|7699.12|7699.12|0
1639140300000|2021-12-10 12:45:00|7702.59|7702.59|7704.98|7704.98|7707.22|7707.22|7701.38|7701.38|0
1639140600000|2021-12-10 12:50:00|7704.77|7704.77|7701.05|7701.05|7704.77|7704.77|7700.64|7700.64|0
1639140900000|2021-12-10 12:55:00|7701.87|7701.87|7709.42|7709.42|7709.53|7709.53|7700.33|7700.33|0
1639141200000|2021-12-10 13:00:00|7712.27|7712.27|7712.73|7712.73|7712.73|7712.73|7712.27|7712.27|0
1639141500000|2021-12-10 13:05:00|7712.33|7712.33|7704.06|7704.06|7712.33|7712.33|7703.24|7703.24|0
1639141800000|2021-12-10 13:10:00|7704.59|7704.59|7706.15|7706.15|7706.15|7706.15|7704.59|7704.59|0
1639142100000|2021-12-10 13:15:00|7706.56|7706.56|7707.32|7707.32|7707.45|7707.45|7705.61|7705.61|0
1639142400000|2021-12-10 13:20:00|7706.91|7706.91|7699.67|7699.67|7706.91|7706.91|7699.28|7699.28|0
1639142700000|2021-12-10 13:25:00|7699.8|7699.8|7700.67|7700.67|7702.91|7702.91|7699.8|7699.8|0
1639143000000|2021-12-10 13:30:00|7700.06|7700.06|7708.49|7708.49|7710.31|7710.31|7698.63|7698.63|0
1639143300000|2021-12-10 13:35:00|7708.89|7708.89|7714|7714|7714|7714|7708.89|7708.89|0
1639143600000|2021-12-10 13:40:00|7713.59|7713.59|7718.08|7718.08|7719.23|7719.23|7712.16|7712.16|0
1639143900000|2021-12-10 13:45:00|7717.47|7717.47|7713.49|7713.49|7717.47|7717.47|7713.36|7713.36|0
1639144200000|2021-12-10 13:50:00|7713.9|7713.9|7714.35|7714.35|7714.35|7714.35|7710.63|7710.63|0
1639144500000|2021-12-10 13:55:00|7714.75|7714.75|7715.78|7715.78|7715.78|7715.78|7714.35|7714.35|0
1639144800000|2021-12-10 14:00:00|7714.35|7714.35|7705.23|7705.23|7714.35|7714.35|7705.23|7705.23|0
1639145100000|2021-12-10 14:05:00|7705.1|7705.1|7704.83|7704.83|7710.68|7710.68|7704.83|7704.83|0
1639145400000|2021-12-10 14:10:00|7704.57|7704.57|7709.02|7709.02|7709.02|7709.02|7704.57|7704.57|0
1639145700000|2021-12-10 14:15:00|7708.4|7708.4|7705.68|7705.68|7708.4|7708.4|7704.44|7704.44|0
1639146000000|2021-12-10 14:20:00|7705.27|7705.27|7707.05|7707.05|7707.1|7707.1|7705.27|7705.27|0
1639146300000|2021-12-10 14:25:00|7706.92|7706.92|7701.08|7701.08|7707.19|7707.19|7698.19|7698.19|0
1639146600000|2021-12-10 14:30:00|7699.65|7699.65|7699.12|7699.12|7706.79|7706.79|7695.71|7695.71|0
1639146900000|2021-12-10 14:35:00|7698.71|7698.71|7700.4|7700.4|7701.29|7701.29|7697.49|7697.49|0
1639147200000|2021-12-10 14:40:00|7699.99|7699.99|7693.46|7693.46|7699.99|7699.99|7691.84|7691.84|0
1639147500000|2021-12-10 14:45:00|7692.85|7692.85|7685.64|7685.64|7692.85|7692.85|7683.95|7683.95|0
1639147800000|2021-12-10 14:50:00|7688.49|7688.49|7691.29|7691.29|7691.75|7691.75|7687.47|7687.47|0
1639148100000|2021-12-10 14:55:00|7689.87|7689.87|7685.36|7685.36|7689.87|7689.87|7683.94|7683.94|0
1639148400000|2021-12-10 15:00:00|7685.98|7685.98|7678.94|7678.94|7689.99|7689.99|7676.7|7676.7|0
1639148700000|2021-12-10 15:05:00|7679.07|7679.07|7672.38|7672.38|7681.67|7681.67|7672.38|7672.38|0
1639149000000|2021-12-10 15:10:00|7671.98|7671.98|7669.26|7669.26|7671.98|7671.98|7666.2|7666.2|0
1639149300000|2021-12-10 15:15:00|7669.67|7669.67|7673.69|7673.69|7677.08|7677.08|7669.67|7669.67|0
1639149600000|2021-12-10 15:20:00|7674.09|7674.09|7674.11|7674.11|7675.54|7675.54|7672.3|7672.3|0
1639149900000|2021-12-10 15:25:00|7674.52|7674.52|7668.2|7668.2|7674.52|7674.52|7667.8|7667.8|0
1639150200000|2021-12-10 15:30:00|7667.8|7667.8|7656.16|7656.16|7667.8|7667.8|7654.74|7654.74|0
1639150500000|2021-12-10 15:35:00|7655.75|7655.75|7645.46|7645.46|7655.75|7655.75|7645.46|7645.46|0
1639150800000|2021-12-10 15:40:00|7646.07|7646.07|7644.74|7644.74|7647.59|7647.59|7644.72|7644.72|0
1639151100000|2021-12-10 15:45:00|7643.31|7643.31|7631.57|7631.57|7643.31|7643.31|7631.57|7631.57|0
1639151400000|2021-12-10 15:50:00|7630.95|7630.95|7634.29|7634.29|7635.24|7635.24|7630.21|7630.21|0
1639151700000|2021-12-10 15:55:00|7634.7|7634.7|7640.43|7640.43|7642.47|7642.47|7632.46|7632.46|0
1639152000000|2021-12-10 16:00:00|7637.58|7637.58|7627.79|7627.79|7638.39|7638.39|7627.18|7627.18|0
1639152300000|2021-12-10 16:05:00|7628.05|7628.05|7623.56|7623.56|7630.63|7630.63|7623.16|7623.16|0
1639152600000|2021-12-10 16:10:00|7622.14|7622.14|7616.93|7616.93|7623.02|7623.02|7614.88|7614.88|0
1639152900000|2021-12-10 16:15:00|7617.33|7617.33|7615.71|7615.71|7620.93|7620.93|7613.46|7613.46|0
1639153200000|2021-12-10 16:20:00|7614.29|7614.29|7614.45|7614.45|7621.45|7621.45|7613.67|7613.67|0
1639153500000|2021-12-10 16:25:00|7614.86|7614.86|7629.63|7629.63|7630.44|7630.44|7614.24|7614.24|0
1639383300000|2021-12-13 08:15:00|7636.61|7636.61|7652.67|7652.67|7656.95|7656.95|7629.57|7629.57|0
1639383600000|2021-12-13 08:20:00|7654.71|7654.71|7667.48|7667.48|7667.48|7667.48|7654.71|7654.71|0
1639383900000|2021-12-13 08:25:00|7667.74|7667.74|7667.28|7667.28|7669.52|7669.52|7665.04|7665.04|0
1639384200000|2021-12-13 08:30:00|7666.87|7666.87|7668.82|7668.82|7668.82|7668.82|7660.81|7660.81|0
1639384500000|2021-12-13 08:35:00|7670.24|7670.24|7673.63|7673.63|7675.87|7675.87|7670.24|7670.24|0
1639384800000|2021-12-13 08:40:00|7670.78|7670.78|7668.35|7668.35|7670.78|7670.78|7668.12|7668.12|0
1639385100000|2021-12-13 08:45:00|7669.77|7669.77|7664.13|7664.13|7669.9|7669.9|7664.13|7664.13|0
1639385400000|2021-12-13 08:50:00|7663.32|7663.32|7659.46|7659.46|7663.32|7663.32|7658.24|7658.24|0
1639385700000|2021-12-13 08:55:00|7658.04|7658.04|7649.42|7649.42|7658.04|7658.04|7649.42|7649.42|0
1639386000000|2021-12-13 09:00:00|7649.55|7649.55|7648.61|7648.61|7652.4|7652.4|7645.58|7645.58|0
1639386300000|2021-12-13 09:05:00|7648.47|7648.47|7636.67|7636.67|7648.47|7648.47|7636.26|7636.26|0
1639386600000|2021-12-13 09:10:00|7636.8|7636.8|7650.51|7650.51|7650.57|7650.57|7636.8|7636.8|0
1639386900000|2021-12-13 09:15:00|7654.79|7654.79|7650.36|7650.36|7656.22|7656.22|7650.16|7650.16|0
1639387200000|2021-12-13 09:20:00|7648.93|7648.93|7646.1|7646.1|7651.29|7651.29|7645.97|7645.97|0
1639387500000|2021-12-13 09:25:00|7645.7|7645.7|7637.89|7637.89|7645.7|7645.7|7637.89|7637.89|0
1639387800000|2021-12-13 09:30:00|7638.5|7638.5|7636.13|7636.13|7640.6|7640.6|7636.13|7636.13|0
1639388100000|2021-12-13 09:35:00|7635.72|7635.72|7642.5|7642.5|7642.63|7642.63|7635.72|7635.72|0
1639388400000|2021-12-13 09:40:00|7641.48|7641.48|7639.16|7639.16|7643.04|7643.04|7638.54|7638.54|0
1639388700000|2021-12-13 09:45:00|7637.74|7637.74|7641.6|7641.6|7641.6|7641.6|7635.9|7635.9|0
1639389000000|2021-12-13 09:50:00|7640.18|7640.18|7636.77|7636.77|7640.99|7640.99|7636.77|7636.77|0
1639389300000|2021-12-13 09:55:00|7636.36|7636.36|7635|7635|7638.81|7638.81|7635|7635|0
1639389600000|2021-12-13 10:00:00|7635.13|7635.13|7627.9|7627.9|7635.16|7635.16|7627.9|7627.9|0
1639389900000|2021-12-13 10:05:00|7627.64|7627.64|7625.16|7625.16|7627.64|7627.64|7622.31|7622.31|0
1639390200000|2021-12-13 10:10:00|7623.73|7623.73|7624.17|7624.17|7624.69|7624.69|7620.62|7620.62|0
1639390500000|2021-12-13 10:15:00|7623.76|7623.76|7602.6|7602.6|7623.76|7623.76|7602.19|7602.19|0
1639390800000|2021-12-13 10:20:00|7603.21|7603.21|7609.26|7609.26|7609.26|7609.26|7603.21|7603.21|0
1639391100000|2021-12-13 10:25:00|7607.83|7607.83|7615.71|7615.71|7615.71|7615.71|7604.36|7604.36|0
1639391400000|2021-12-13 10:30:00|7617.13|7617.13|7620.72|7620.72|7621.53|7621.53|7617.13|7617.13|0
1639391700000|2021-12-13 10:35:00|7623.57|7623.57|7621.74|7621.74|7623.57|7623.57|7620.92|7620.92|0
1639392000000|2021-12-13 10:40:00|7620.31|7620.31|7618.17|7618.17|7620.31|7620.31|7617.62|7617.62|0
1639392300000|2021-12-13 10:45:00|7614.09|7614.09|7613.21|7613.21|7616.33|7616.33|7611.83|7611.83|0
1639392600000|2021-12-13 10:50:00|7614.63|7614.63|7605.4|7605.4|7614.63|7614.63|7605|7605|0
1639392900000|2021-12-13 10:55:00|7604.99|7604.99|7606.57|7606.57|7606.57|7606.57|7603.92|7603.92|0
1639393200000|2021-12-13 11:00:00|7605.14|7605.14|7608.57|7608.57|7608.57|7608.57|7600.58|7600.58|0
1639393500000|2021-12-13 11:05:00|7611.43|7611.43|7618.48|7618.48|7618.48|7618.48|7611.14|7611.14|0
1639393800000|2021-12-13 11:10:00|7617.05|7617.05|7630.1|7630.1|7630.92|7630.92|7617.05|7617.05|0
1639394100000|2021-12-13 11:15:00|7629.49|7629.49|7628.6|7628.6|7630.02|7630.02|7626.96|7626.96|0
1639394400000|2021-12-13 11:20:00|7625.75|7625.75|7622.83|7622.83|7631.45|7631.45|7622.83|7622.83|0
1639394700000|2021-12-13 11:25:00|7622.02|7622.02|7619.32|7619.32|7622.02|7622.02|7617.74|7617.74|0
1639395000000|2021-12-13 11:30:00|7616.47|7616.47|7619.91|7619.91|7621.14|7621.14|7616.47|7616.47|0
1639395300000|2021-12-13 11:35:00|7619.81|7619.81|7618.66|7618.66|7621.34|7621.34|7610.31|7610.31|0
1639395600000|2021-12-13 11:40:00|7618.71|7618.71|7622.11|7622.11|7622.11|7622.11|7618.3|7618.3|0
1639395900000|2021-12-13 11:45:00|7618.85|7618.85|7612.99|7612.99|7618.85|7618.85|7612.99|7612.99|0
1639396200000|2021-12-13 11:50:00|7613.39|7613.39|7613.46|7613.46|7617.77|7617.77|7613|7613|0
1639396500000|2021-12-13 11:55:00|7613.05|7613.05|7618.19|7618.19|7618.19|7618.19|7610.24|7610.24|0
1639396800000|2021-12-13 12:00:00|7617.93|7617.93|7604.1|7604.1|7617.93|7617.93|7604.1|7604.1|0
1639397100000|2021-12-13 12:05:00|7605.52|7605.52|7600.03|7600.03|7605.52|7605.52|7600.03|7600.03|0
1639397400000|2021-12-13 12:10:00|7598.61|7598.61|7594.16|7594.16|7598.61|7598.61|7590.88|7590.88|0
1639397700000|2021-12-13 12:15:00|7595.58|7595.58|7595.7|7595.7|7597.21|7597.21|7594.96|7594.96|0
1639398000000|2021-12-13 12:20:00|7595.96|7595.96|7588.65|7588.65|7596.24|7596.24|7588.03|7588.03|0
1639398300000|2021-12-13 12:25:00|7589.05|7589.05|7587.17|7587.17|7589.05|7589.05|7587.17|7587.17|0
1639398600000|2021-12-13 12:30:00|7587.04|7587.04|7591.19|7591.19|7591.19|7591.19|7584.05|7584.05|0
1639398900000|2021-12-13 12:35:00|7589.76|7589.76|7591.84|7591.84|7592.65|7592.65|7589.63|7589.63|0
1639399200000|2021-12-13 12:40:00|7591.43|7591.43|7592.29|7592.29|7592.29|7592.29|7588.77|7588.77|0
1639399500000|2021-12-13 12:45:00|7592.16|7592.16|7597.66|7597.66|7599.09|7599.09|7592.16|7592.16|0
1639399800000|2021-12-13 12:50:00|7598.48|7598.48|7596.64|7596.64|7598.48|7598.48|7596.51|7596.51|0
1639400100000|2021-12-13 12:55:00|7596.51|7596.51|7601.61|7601.61|7601.66|7601.66|7596.51|7596.51|0
1639400400000|2021-12-13 13:00:00|7602.01|7602.01|7604.16|7604.16|7604.16|7604.16|7600.59|7600.59|0
1639400700000|2021-12-13 13:05:00|7603.76|7603.76|7603.63|7603.63|7605.47|7605.47|7602.74|7602.74|0
1639401000000|2021-12-13 13:10:00|7603.23|7603.23|7598.22|7598.22|7603.63|7603.63|7597.2|7597.2|0
1639401300000|2021-12-13 13:15:00|7599.65|7599.65|7595.32|7595.32|7599.65|7599.65|7595.32|7595.32|0
1639401600000|2021-12-13 13:20:00|7593.9|7593.9|7595.32|7595.32|7595.32|7595.32|7593.9|7593.9|0
1639401900000|2021-12-13 13:25:00|7596.75|7596.75|7597.56|7597.56|7597.56|7597.56|7596.75|7596.75|0
1639402200000|2021-12-13 13:30:00|7597.15|7597.15|7587.63|7587.63|7597.15|7597.15|7587.63|7587.63|0
1639402500000|2021-12-13 13:35:00|7587.22|7587.22|7586.04|7586.04|7587.48|7587.48|7583.69|7583.69|0
1639402800000|2021-12-13 13:40:00|7587.87|7587.87|7587.76|7587.76|7593.51|7593.51|7587.06|7587.06|0
1639403100000|2021-12-13 13:45:00|7589.19|7589.19|7571.74|7571.74|7589.19|7589.19|7571.74|7571.74|0
1639403400000|2021-12-13 13:50:00|7571.61|7571.61|7567.83|7567.83|7572.9|7572.9|7567.77|7567.77|0
1639403700000|2021-12-13 13:55:00|7567.7|7567.7|7560.92|7560.92|7567.7|7567.7|7559.5|7559.5|0
1639404000000|2021-12-13 14:00:00|7560.31|7560.31|7552.8|7552.8|7561.33|7561.33|7552.8|7552.8|0
1639404300000|2021-12-13 14:05:00|7551.38|7551.38|7544.36|7544.36|7553.14|7553.14|7543.75|7543.75|0
1639404600000|2021-12-13 14:10:00|7544.77|7544.77|7536.07|7536.07|7544.77|7544.77|7536.07|7536.07|0
1639404900000|2021-12-13 14:15:00|7537.49|7537.49|7536.1|7536.1|7537.9|7537.9|7531.41|7531.41|0
1639405200000|2021-12-13 14:20:00|7537.53|7537.53|7537.18|7537.18|7539.97|7539.97|7535.69|7535.69|0
1639405500000|2021-12-13 14:25:00|7535.76|7535.76|7536.83|7536.83|7536.83|7536.83|7533.57|7533.57|0
1639405800000|2021-12-13 14:30:00|7537.45|7537.45|7534.24|7534.24|7544.56|7544.56|7533.48|7533.48|0
1639406100000|2021-12-13 14:35:00|7532.82|7532.82|7529.77|7529.77|7538.3|7538.3|7529.44|7529.44|0
1639406400000|2021-12-13 14:40:00|7531|7531|7533.18|7533.18|7542.1|7542.1|7531|7531|0
1639406700000|2021-12-13 14:45:00|7532.77|7532.77|7525.4|7525.4|7533.31|7533.31|7523.84|7523.84|0
1639407000000|2021-12-13 14:50:00|7524.37|7524.37|7521.15|7521.15|7524.37|7524.37|7514.29|7514.29|0
1639407300000|2021-12-13 14:55:00|7521.76|7521.76|7524.55|7524.55|7525.77|7525.77|7521.15|7521.15|0
1639407600000|2021-12-13 15:00:00|7524.96|7524.96|7528.76|7528.76|7535.34|7535.34|7524.96|7524.96|0
1639407900000|2021-12-13 15:05:00|7529.16|7529.16|7524.09|7524.09|7531.26|7531.26|7524.09|7524.09|0
1639408200000|2021-12-13 15:10:00|7523.47|7523.47|7523.98|7523.98|7524.87|7524.87|7520.54|7520.54|0
1639408500000|2021-12-13 15:15:00|7524.39|7524.39|7524.99|7524.99|7527.99|7527.99|7522.9|7522.9|0
1639408800000|2021-12-13 15:20:00|7526.84|7526.84|7522.69|7522.69|7526.84|7526.84|7521.27|7521.27|0
1639409100000|2021-12-13 15:25:00|7521.27|7521.27|7513.41|7513.41|7522.56|7522.56|7502.81|7502.81|0
1639409400000|2021-12-13 15:30:00|7511.58|7511.58|7505.98|7505.98|7511.58|7511.58|7500.69|7500.69|0
1639409700000|2021-12-13 15:35:00|7507.4|7507.4|7509.99|7509.99|7514.69|7514.69|7506.66|7506.66|0
1639410000000|2021-12-13 15:40:00|7510.12|7510.12|7513.03|7513.03|7515.07|7515.07|7510.12|7510.12|0
1639410300000|2021-12-13 15:45:00|7514.45|7514.45|7521.41|7521.41|7524.03|7524.03|7514.45|7514.45|0
1639410600000|2021-12-13 15:50:00|7522.84|7522.84|7521.84|7521.84|7523.73|7523.73|7520|7520|0
1639410900000|2021-12-13 15:55:00|7523.26|7523.26|7515.62|7515.62|7523.48|7523.48|7511|7511|0
1639411200000|2021-12-13 16:00:00|7514.2|7514.2|7513.93|7513.93|7520.86|7520.86|7513.52|7513.52|0
1639411500000|2021-12-13 16:05:00|7512.5|7512.5|7509.47|7509.47|7514.47|7514.47|7505.88|7505.88|0
1639411800000|2021-12-13 16:10:00|7509.06|7509.06|7506.51|7506.51|7511.05|7511.05|7505.89|7505.89|0
1639412100000|2021-12-13 16:15:00|7507.93|7507.93|7504.14|7504.14|7508.52|7508.52|7503.62|7503.62|0
1639412400000|2021-12-13 16:20:00|7504.4|7504.4|7508.43|7508.43|7511.28|7511.28|7503.53|7503.53|0
1639412700000|2021-12-13 16:25:00|7509.85|7509.85|7508.94|7508.94|7513.42|7513.42|7507.39|7507.39|0
1639469700000|2021-12-14 08:15:00|7565.7|7565.7|7551.28|7551.28|7565.7|7565.7|7550.32|7550.32|0
1639470000000|2021-12-14 08:20:00|7551.02|7551.02|7561.87|7561.87|7561.87|7561.87|7551.02|7551.02|0
1639470300000|2021-12-14 08:25:00|7563.3|7563.3|7557.31|7557.31|7563.3|7563.3|7550.15|7550.15|0
1639470600000|2021-12-14 08:30:00|7557.83|7557.83|7553.82|7553.82|7558.57|7558.57|7549.94|7549.94|0
1639470900000|2021-12-14 08:35:00|7555.24|7555.24|7557.27|7557.27|7559.51|7559.51|7552.25|7552.25|0
1639471200000|2021-12-14 08:40:00|7555.84|7555.84|7562.35|7562.35|7562.35|7562.35|7555.43|7555.43|0
1639471500000|2021-12-14 08:45:00|7560.92|7560.92|7558.34|7558.34|7562.61|7562.61|7556.29|7556.29|0
1639471800000|2021-12-14 08:50:00|7558.74|7558.74|7546.72|7546.72|7560.17|7560.17|7546.31|7546.31|0
1639472100000|2021-12-14 08:55:00|7547.94|7547.94|7540.35|7540.35|7553.37|7553.37|7540.35|7540.35|0
1639472400000|2021-12-14 09:00:00|7543.2|7543.2|7546.11|7546.11|7549.17|7549.17|7543.06|7543.06|0
1639472700000|2021-12-14 09:05:00|7548.15|7548.15|7557.66|7557.66|7560.51|7560.51|7548.15|7548.15|0
1639473000000|2021-12-14 09:10:00|7560.51|7560.51|7559.5|7559.5|7560.51|7560.51|7556.85|7556.85|0
1639473300000|2021-12-14 09:15:00|7559.77|7559.77|7562.9|7562.9|7562.9|7562.9|7558.5|7558.5|0
1639473600000|2021-12-14 09:20:00|7563.51|7563.51|7572.67|7572.67|7576.39|7576.39|7563.51|7563.51|0
1639473900000|2021-12-14 09:25:00|7571.24|7571.24|7566.54|7566.54|7571.24|7571.24|7566.54|7566.54|0
1639474200000|2021-12-14 09:30:00|7567.35|7567.35|7568.23|7568.23|7570.06|7570.06|7566.19|7566.19|0
1639474500000|2021-12-14 09:35:00|7567.62|7567.62|7558.96|7558.96|7567.62|7567.62|7558.1|7558.1|0
1639474800000|2021-12-14 09:40:00|7558.35|7558.35|7551.61|7551.61|7558.35|7558.35|7551.21|7551.21|0
1639475100000|2021-12-14 09:45:00|7553.04|7553.04|7552.62|7552.62|7554.31|7554.31|7549.85|7549.85|0
1639475400000|2021-12-14 09:50:00|7551.2|7551.2|7547.37|7547.37|7551.85|7551.85|7547.37|7547.37|0
1639475700000|2021-12-14 09:55:00|7545.94|7545.94|7539.63|7539.63|7545.94|7545.94|7537.59|7537.59|0
1639476000000|2021-12-14 10:00:00|7540.45|7540.45|7541.97|7541.97|7541.97|7541.97|7536.2|7536.2|0
1639476300000|2021-12-14 10:05:00|7541.36|7541.36|7550.97|7550.97|7550.97|7550.97|7540.34|7540.34|0
1639476600000|2021-12-14 10:10:00|7549.54|7549.54|7547.45|7547.45|7549.54|7549.54|7545.4|7545.4|0
1639476900000|2021-12-14 10:15:00|7548.26|7548.26|7547.66|7547.66|7551.47|7551.47|7544.18|7544.18|0
1639477200000|2021-12-14 10:20:00|7549.08|7549.08|7542.66|7542.66|7549.7|7549.7|7541.23|7541.23|0
1639477500000|2021-12-14 10:25:00|7542.92|7542.92|7550.13|7550.13|7550.26|7550.26|7542.66|7542.66|0
1639477800000|2021-12-14 10:30:00|7550|7550|7551.71|7551.71|7552.51|7552.51|7548.86|7548.86|0
1639478100000|2021-12-14 10:35:00|7550.29|7550.29|7551.04|7551.04|7551.85|7551.85|7548.86|7548.86|0
1639478400000|2021-12-14 10:40:00|7550.42|7550.42|7550.28|7550.28|7552.11|7552.11|7548.11|7548.11|0
1639478700000|2021-12-14 10:45:00|7550.69|7550.69|7544.79|7544.79|7552.49|7552.49|7544.79|7544.79|0
1639479000000|2021-12-14 10:50:00|7544.9|7544.9|7548.32|7548.32|7548.32|7548.32|7542.86|7542.86|0
1639479300000|2021-12-14 10:55:00|7548.38|7548.38|7549.54|7549.54|7550.25|7550.25|7548.2|7548.2|0
1639479600000|2021-12-14 11:00:00|7549.41|7549.41|7552.84|7552.84|7554.07|7554.07|7549.41|7549.41|0
1639479900000|2021-12-14 11:05:00|7553.25|7553.25|7560.8|7560.8|7565.62|7565.62|7553.25|7553.25|0
1639480200000|2021-12-14 11:10:00|7562.23|7562.23|7556.31|7556.31|7562.36|7562.36|7556.18|7556.18|0
1639480500000|2021-12-14 11:15:00|7557.02|7557.02|7553.58|7553.58|7560.86|7560.86|7550.78|7550.78|0
1639480800000|2021-12-14 11:20:00|7552.16|7552.16|7554.23|7554.23|7554.97|7554.97|7549.87|7549.87|0
1639481100000|2021-12-14 11:25:00|7554.64|7554.64|7547.3|7547.3|7554.64|7554.64|7546.23|7546.23|0
1639481400000|2021-12-14 11:30:00|7545.88|7545.88|7545.69|7545.69|7549.41|7549.41|7544.92|7544.92|0
1639481700000|2021-12-14 11:35:00|7544.46|7544.46|7544.59|7544.59|7547.17|7547.17|7543.92|7543.92|0
1639482000000|2021-12-14 11:40:00|7542.76|7542.76|7536.22|7536.22|7542.76|7542.76|7535.68|7535.68|0
1639482300000|2021-12-14 11:45:00|7537.65|7537.65|7538.16|7538.16|7548.42|7548.42|7537.65|7537.65|0
1639482600000|2021-12-14 11:50:00|7537.75|7537.75|7537.67|7537.67|7542.7|7542.7|7537.67|7537.67|0
1639482900000|2021-12-14 11:55:00|7539.1|7539.1|7545.86|7545.86|7545.86|7545.86|7539.1|7539.1|0
1639483200000|2021-12-14 12:00:00|7545.25|7545.25|7544.51|7544.51|7545.39|7545.39|7541.19|7541.19|0
1639483500000|2021-12-14 12:05:00|7544.64|7544.64|7545.52|7545.52|7546.07|7546.07|7543.62|7543.62|0
1639483800000|2021-12-14 12:10:00|7544.9|7544.9|7545.66|7545.66|7545.66|7545.66|7543.41|7543.41|0
1639484100000|2021-12-14 12:15:00|7546.07|7546.07|7551.71|7551.71|7551.71|7551.71|7545.26|7545.26|0
1639484400000|2021-12-14 12:20:00|7552.93|7552.93|7554.65|7554.65|7554.78|7554.78|7552.93|7552.93|0
1639484700000|2021-12-14 12:25:00|7554.24|7554.24|7551.43|7551.43|7554.24|7554.24|7550.56|7550.56|0
1639485000000|2021-12-14 12:30:00|7551.3|7551.3|7551.17|7551.17|7551.3|7551.3|7548.72|7548.72|0
1639485300000|2021-12-14 12:35:00|7549.75|7549.75|7547.1|7547.1|7549.75|7549.75|7546.84|7546.84|0
1639485600000|2021-12-14 12:40:00|7546.69|7546.69|7543.23|7543.23|7546.69|7546.69|7543.23|7543.23|0
1639485900000|2021-12-14 12:45:00|7541.8|7541.8|7541.8|7541.8|7541.8|7541.8|7541.8|7541.8|0
1639486200000|2021-12-14 12:50:00|7542.21|7542.21|7545.6|7545.6|7545.6|7545.6|7542.21|7542.21|0
1639486500000|2021-12-14 12:55:00|7546.01|7546.01|7545.27|7545.27|7546.01|7546.01|7545.01|7545.01|0
1639486800000|2021-12-14 13:00:00|7546.69|7546.69|7546.97|7546.97|7547.91|7547.91|7546.35|7546.35|0
1639487100000|2021-12-14 13:05:00|7546.71|7546.71|7549.34|7549.34|7552|7552|7545.28|7545.28|0
1639487400000|2021-12-14 13:10:00|7549.75|7549.75|7550.57|7550.57|7550.98|7550.98|7549.75|7549.75|0
1639487700000|2021-12-14 13:15:00|7550.44|7550.44|7552.01|7552.01|7552.01|7552.01|7550.31|7550.31|0
1639488000000|2021-12-14 13:20:00|7550.58|7550.58|7549.45|7549.45|7550.58|7550.58|7547.66|7547.66|0
1639488300000|2021-12-14 13:25:00|7550.48|7550.48|7548.55|7548.55|7550.74|7550.74|7548.55|7548.55|0
1639488600000|2021-12-14 13:30:00|7549.98|7549.98|7538.79|7538.79|7549.98|7549.98|7537.98|7537.98|0
1639488900000|2021-12-14 13:35:00|7538.66|7538.66|7543.04|7543.04|7545.09|7545.09|7538.66|7538.66|0
1639489200000|2021-12-14 13:40:00|7542.63|7542.63|7537.74|7537.74|7543.04|7543.04|7536.51|7536.51|0
1639489500000|2021-12-14 13:45:00|7537.33|7537.33|7537.68|7537.68|7541.56|7541.56|7534.67|7534.67|0
1639489800000|2021-12-14 13:50:00|7538.5|7538.5|7541.28|7541.28|7541.9|7541.9|7538.01|7538.01|0
1639490100000|2021-12-14 13:55:00|7542.51|7542.51|7540.46|7540.46|7544.68|7544.68|7540.46|7540.46|0
1639490400000|2021-12-14 14:00:00|7540.33|7540.33|7545.98|7545.98|7545.98|7545.98|7538.64|7538.64|0
1639490700000|2021-12-14 14:05:00|7546.39|7546.39|7545.41|7545.41|7547|7547|7543.53|7543.53|0
1639491000000|2021-12-14 14:10:00|7545.54|7545.54|7545.23|7545.23|7545.54|7545.54|7544.52|7544.52|0
1639491300000|2021-12-14 14:15:00|7545.28|7545.28|7532.71|7532.71|7545.28|7545.28|7532.71|7532.71|0
1639491600000|2021-12-14 14:20:00|7535.57|7535.57|7532.83|7532.83|7537.4|7537.4|7531.81|7531.81|0
1639491900000|2021-12-14 14:25:00|7532.21|7532.21|7522.17|7522.17|7532.34|7532.34|7519.72|7519.72|0
1639492200000|2021-12-14 14:30:00|7521.77|7521.77|7537.05|7537.05|7537.26|7537.26|7521.36|7521.36|0
1639492500000|2021-12-14 14:35:00|7535.62|7535.62|7549.5|7549.5|7551.06|7551.06|7532.64|7532.64|0
1639492800000|2021-12-14 14:40:00|7548.07|7548.07|7552.71|7552.71|7561.34|7561.34|7546.65|7546.65|0
1639493100000|2021-12-14 14:45:00|7552.84|7552.84|7551.48|7551.48|7560.59|7560.59|7551.48|7551.48|0
1639493400000|2021-12-14 14:50:00|7552.1|7552.1|7562.35|7562.35|7562.35|7562.35|7552.1|7552.1|0
1639493700000|2021-12-14 14:55:00|7561.64|7561.64|7560.64|7560.64|7571.12|7571.12|7560.64|7560.64|0
1639494000000|2021-12-14 15:00:00|7559.93|7559.93|7562.51|7562.51|7568.76|7568.76|7558.58|7558.58|0
1639494300000|2021-12-14 15:05:00|7561.09|7561.09|7571.01|7571.01|7573.87|7573.87|7561.09|7561.09|0
1639494600000|2021-12-14 15:10:00|7569.59|7569.59|7562.97|7562.97|7570.2|7570.2|7561.14|7561.14|0
1639494900000|2021-12-14 15:15:00|7562.84|7562.84|7560.23|7560.23|7564.48|7564.48|7558.83|7558.83|0
1639495200000|2021-12-14 15:20:00|7559.62|7559.62|7566.54|7566.54|7568.48|7568.48|7555.76|7555.76|0
1639495500000|2021-12-14 15:25:00|7567.56|7567.56|7568.38|7568.38|7574.82|7574.82|7567.56|7567.56|0
1639495800000|2021-12-14 15:30:00|7568.25|7568.25|7563.09|7563.09|7568.66|7568.66|7562.48|7562.48|0
1639496100000|2021-12-14 15:35:00|7562.48|7562.48|7557.12|7557.12|7562.48|7562.48|7557.12|7557.12|0
1639496400000|2021-12-14 15:40:00|7556.31|7556.31|7557.02|7557.02|7558.14|7558.14|7551.59|7551.59|0
1639496700000|2021-12-14 15:45:00|7558.25|7558.25|7539.35|7539.35|7559.94|7559.94|7537.79|7537.79|0
1639497000000|2021-12-14 15:50:00|7539.96|7539.96|7535.56|7535.56|7541.39|7541.39|7533.87|7533.87|0
1639497300000|2021-12-14 15:55:00|7534.54|7534.54|7533.9|7533.9|7534.54|7534.54|7528.71|7528.71|0
1639497600000|2021-12-14 16:00:00|7532.48|7532.48|7540.22|7540.22|7540.22|7540.22|7530.92|7530.92|0
1639497900000|2021-12-14 16:05:00|7540.33|7540.33|7533.95|7533.95|7546.65|7546.65|7533.95|7533.95|0
1639498200000|2021-12-14 16:10:00|7534.08|7534.08|7536.18|7536.18|7538.84|7538.84|7534.08|7534.08|0
1639498500000|2021-12-14 16:15:00|7533.33|7533.33|7537.59|7537.59|7538.84|7538.84|7532.72|7532.72|0
1639498800000|2021-12-14 16:20:00|7537.72|7537.72|7536.39|7536.39|7538.33|7538.33|7532.58|7532.58|0
1639499100000|2021-12-14 16:25:00|7535.99|7535.99|7542.95|7542.95|7546.38|7546.38|7535.78|7535.78|0
1639556100000|2021-12-15 08:15:00|7546.47|7546.47|7551.92|7551.92|7553.2|7553.2|7540.44|7540.44|0
1639556400000|2021-12-15 08:20:00|7553.35|7553.35|7550.85|7550.85|7556.91|7556.91|7548.96|7548.96|0
1639556700000|2021-12-15 08:25:00|7551.26|7551.26|7556.81|7556.81|7562.18|7562.18|7549.53|7549.53|0
1639557000000|2021-12-15 08:30:00|7556.4|7556.4|7555.46|7555.46|7559.98|7559.98|7555.46|7555.46|0
1639557300000|2021-12-15 08:35:00|7556.08|7556.08|7541.31|7541.31|7556.08|7556.08|7537.64|7537.64|0
1639557600000|2021-12-15 08:40:00|7542.73|7542.73|7542.73|7542.73|7545.58|7545.58|7538.85|7538.85|0
1639557900000|2021-12-15 08:45:00|7543.96|7543.96|7545.68|7545.68|7548.32|7548.32|7540.85|7540.85|0
1639558200000|2021-12-15 08:50:00|7545.27|7545.27|7553.64|7553.64|7553.64|7553.64|7545.27|7545.27|0
1639558500000|2021-12-15 08:55:00|7552.82|7552.82|7540.77|7540.77|7553.23|7553.23|7540.57|7540.57|0
1639558800000|2021-12-15 09:00:00|7540.36|7540.36|7535.9|7535.9|7545.33|7545.33|7535.9|7535.9|0
1639559100000|2021-12-15 09:05:00|7535.49|7535.49|7532.35|7532.35|7538.74|7538.74|7532.35|7532.35|0
1639559400000|2021-12-15 09:10:00|7531.96|7531.96|7536.67|7536.67|7537.4|7537.4|7531.96|7531.96|0
1639559700000|2021-12-15 09:15:00|7537.9|7537.9|7536.06|7536.06|7537.9|7537.9|7534.63|7534.63|0
1639560000000|2021-12-15 09:20:00|7535.66|7535.66|7528.66|7528.66|7535.66|7535.66|7528.66|7528.66|0
1639560300000|2021-12-15 09:25:00|7529.05|7529.05|7522.46|7522.46|7529.05|7529.05|7520.23|7520.23|0
1639560600000|2021-12-15 09:30:00|7525.31|7525.31|7524.95|7524.95|7529.61|7529.61|7524.95|7524.95|0
1639560900000|2021-12-15 09:35:00|7524.69|7524.69|7525.42|7525.42|7526.98|7526.98|7524.67|7524.67|0
1639561200000|2021-12-15 09:40:00|7525.82|7525.82|7518.82|7518.82|7526.09|7526.09|7518.65|7518.65|0
1639561500000|2021-12-15 09:45:00|7518.2|7518.2|7527.66|7527.66|7528.18|7528.18|7518.2|7518.2|0
1639561800000|2021-12-15 09:50:00|7527.25|7527.25|7520.9|7520.9|7527.66|7527.66|7518.27|7518.27|0
1639562100000|2021-12-15 09:55:00|7521.31|7521.31|7521.36|7521.36|7527.02|7527.02|7520.9|7520.9|0
1639562400000|2021-12-15 10:00:00|7521.62|7521.62|7524.82|7524.82|7525.44|7525.44|7521.62|7521.62|0
1639562700000|2021-12-15 10:05:00|7523.39|7523.39|7522.8|7522.8|7523.8|7523.8|7522.07|7522.07|0
1639563000000|2021-12-15 10:10:00|7519.94|7519.94|7520.57|7520.57|7521.37|7521.37|7519.54|7519.54|0
1639563300000|2021-12-15 10:15:00|7520.52|7520.52|7524.61|7524.61|7526.65|7526.65|7520.47|7520.47|0
1639563600000|2021-12-15 10:20:00|7526.04|7526.04|7522.1|7522.1|7528.44|7528.44|7522.1|7522.1|0
1639563900000|2021-12-15 10:25:00|7522.72|7522.72|7524.76|7524.76|7526.59|7526.59|7520.66|7520.66|0
1639564200000|2021-12-15 10:30:00|7525.99|7525.99|7523.65|7523.65|7527.33|7527.33|7523.24|7523.24|0
1639564500000|2021-12-15 10:35:00|7524.27|7524.27|7525.16|7525.16|7525.37|7525.37|7523.73|7523.73|0
1639564800000|2021-12-15 10:40:00|7523.93|7523.93|7527.05|7527.05|7527.05|7527.05|7523.93|7523.93|0
1639565100000|2021-12-15 10:45:00|7526.65|7526.65|7534.9|7534.9|7536.32|7536.32|7525.42|7525.42|0
1639565400000|2021-12-15 10:50:00|7535.71|7535.71|7537.76|7537.76|7537.76|7537.76|7534.28|7534.28|0
1639565700000|2021-12-15 10:55:00|7537.35|7537.35|7543.42|7543.42|7543.42|7543.42|7535.13|7535.13|0
1639566000000|2021-12-15 11:00:00|7543.22|7543.22|7541.79|7541.79|7543.22|7543.22|7541.79|7541.79|0
1639566300000|2021-12-15 11:05:00|7542.54|7542.54|7541.76|7541.76|7545.4|7545.4|7541.76|7541.76|0
1639566600000|2021-12-15 11:10:00|7541.36|7541.36|7533.5|7533.5|7541.36|7541.36|7533.5|7533.5|0
1639566900000|2021-12-15 11:15:00|7534.93|7534.93|7533.08|7533.08|7535.13|7535.13|7533.08|7533.08|0
1639567200000|2021-12-15 11:20:00|7532.68|7532.68|7532.41|7532.41|7532.68|7532.68|7528.49|7528.49|0
1639567500000|2021-12-15 11:25:00|7532.82|7532.82|7541.32|7541.32|7541.72|7541.72|7532.82|7532.82|0
1639567800000|2021-12-15 11:30:00|7540.91|7540.91|7543|7543|7543.76|7543.76|7538.87|7538.87|0
1639568100000|2021-12-15 11:35:00|7542.6|7542.6|7541.97|7541.97|7543.6|7543.6|7541.97|7541.97|0
1639568400000|2021-12-15 11:40:00|7542.1|7542.1|7540.05|7540.05|7542.5|7542.5|7539.44|7539.44|0
1639568700000|2021-12-15 11:45:00|7539.79|7539.79|7536.57|7536.57|7540.28|7540.28|7536.16|7536.16|0
1639569000000|2021-12-15 11:50:00|7536.16|7536.16|7533.34|7533.34|7536.29|7536.29|7533.34|7533.34|0
1639569300000|2021-12-15 11:55:00|7533.96|7533.96|7535.24|7535.24|7535.24|7535.24|7533.96|7533.96|0
1639569600000|2021-12-15 12:00:00|7534.43|7534.43|7532.15|7532.15|7535.24|7535.24|7532.15|7532.15|0
1639569900000|2021-12-15 12:05:00|7531.53|7531.53|7533.87|7533.87|7533.87|7533.87|7530.76|7530.76|0
1639570200000|2021-12-15 12:10:00|7532.45|7532.45|7538.1|7538.1|7538.1|7538.1|7532.45|7532.45|0
1639570500000|2021-12-15 12:15:00|7539.53|7539.53|7543.74|7543.74|7543.74|7543.74|7539.53|7539.53|0
1639570800000|2021-12-15 12:20:00|7543.61|7543.61|7542.42|7542.42|7543.61|7543.61|7541.07|7541.07|0
1639571100000|2021-12-15 12:25:00|7540.99|7540.99|7541.69|7541.69|7541.69|7541.69|7537.49|7537.49|0
1639571400000|2021-12-15 12:30:00|7541.56|7541.56|7542.49|7542.49|7544.33|7544.33|7541.4|7541.4|0
1639571700000|2021-12-15 12:35:00|7541.07|7541.07|7537.54|7537.54|7541.68|7541.68|7537.54|7537.54|0
1639572000000|2021-12-15 12:40:00|7536.11|7536.11|7536.14|7536.14|7536.6|7536.6|7535.98|7535.98|0
1639572300000|2021-12-15 12:45:00|7533.29|7533.29|7538.95|7538.95|7540.38|7540.38|7533.29|7533.29|0
1639572600000|2021-12-15 12:50:00|7538.82|7538.82|7535.77|7535.77|7538.82|7538.82|7535.43|7535.43|0
1639572900000|2021-12-15 12:55:00|7535.72|7535.72|7533.37|7533.37|7535.72|7535.72|7533.37|7533.37|0
1639573200000|2021-12-15 13:00:00|7532.96|7532.96|7536.09|7536.09|7537.78|7537.78|7532.96|7532.96|0
1639573500000|2021-12-15 13:05:00|7537.52|7537.52|7541.13|7541.13|7542.2|7542.2|7537.52|7537.52|0
1639573800000|2021-12-15 13:10:00|7541.53|7541.53|7542.96|7542.96|7544.33|7544.33|7541.53|7541.53|0
1639574100000|2021-12-15 13:15:00|7542.83|7542.83|7542.94|7542.94|7545.13|7545.13|7542.47|7542.47|0
1639574400000|2021-12-15 13:20:00|7543.35|7543.35|7543.06|7543.06|7547.81|7547.81|7541.1|7541.1|0
1639574700000|2021-12-15 13:25:00|7543.47|7543.47|7545.46|7545.46|7545.64|7545.64|7543.47|7543.47|0
1639575000000|2021-12-15 13:30:00|7545.05|7545.05|7540.87|7540.87|7545.05|7545.05|7538.32|7538.32|0
1639575300000|2021-12-15 13:35:00|7539.65|7539.65|7543.97|7543.97|7543.97|7543.97|7539.65|7539.65|0
1639575600000|2021-12-15 13:40:00|7543.35|7543.35|7543.35|7543.35|7546.61|7546.61|7539.88|7539.88|0
1639575900000|2021-12-15 13:45:00|7544.37|7544.37|7542.5|7542.5|7546.61|7546.61|7540.67|7540.67|0
1639576200000|2021-12-15 13:50:00|7542.66|7542.66|7544.37|7544.37|7544.37|7544.37|7539.82|7539.82|0
1639576500000|2021-12-15 13:55:00|7545.79|7545.79|7541.12|7541.12|7546.41|7546.41|7541.12|7541.12|0
1639576800000|2021-12-15 14:00:00|7540.72|7540.72|7541.58|7541.58|7542.55|7542.55|7539.16|7539.16|0
1639577100000|2021-12-15 14:05:00|7544.43|7544.43|7541.04|7541.04|7544.43|7544.43|7539.35|7539.35|0
1639577400000|2021-12-15 14:10:00|7539.61|7539.61|7537.23|7537.23|7540|7540|7536.61|7536.61|0
1639577700000|2021-12-15 14:15:00|7538.65|7538.65|7537.84|7537.84|7539.88|7539.88|7537.79|7537.79|0
1639578000000|2021-12-15 14:20:00|7539.26|7539.26|7544.06|7544.06|7544.87|7544.87|7538.73|7538.73|0
1639578300000|2021-12-15 14:25:00|7545.48|7545.48|7546.64|7546.64|7549.22|7549.22|7545.48|7545.48|0
1639578600000|2021-12-15 14:30:00|7546.23|7546.23|7531.24|7531.24|7546.23|7546.23|7530.02|7530.02|0
1639578900000|2021-12-15 14:35:00|7529.82|7529.82|7514.22|7514.22|7534.49|7534.49|7513.82|7513.82|0
1639579200000|2021-12-15 14:40:00|7514.63|7514.63|7515.74|7515.74|7518.74|7518.74|7511.03|7511.03|0
1639579500000|2021-12-15 14:45:00|7515.34|7515.34|7515.47|7515.47|7518.91|7518.91|7510.64|7510.64|0
1639579800000|2021-12-15 14:50:00|7514.04|7514.04|7518.34|7518.34|7518.34|7518.34|7509.8|7509.8|0
1639580100000|2021-12-15 14:55:00|7517.94|7517.94|7519.69|7519.69|7521.05|7521.05|7514.91|7514.91|0
1639580400000|2021-12-15 15:00:00|7519.64|7519.64|7513.27|7513.27|7527.03|7527.03|7511.18|7511.18|0
1639580700000|2021-12-15 15:05:00|7514.69|7514.69|7509.61|7509.61|7516.12|7516.12|7509.39|7509.39|0
1639581000000|2021-12-15 15:10:00|7509.21|7509.21|7502.84|7502.84|7511.59|7511.59|7499.79|7499.79|0
1639581300000|2021-12-15 15:15:00|7502.43|7502.43|7507.88|7507.88|7509.44|7509.44|7496.32|7496.32|0
1639581600000|2021-12-15 15:20:00|7507.83|7507.83|7507.68|7507.68|7511.15|7511.15|7507.55|7507.55|0
1639581900000|2021-12-15 15:25:00|7506.25|7506.25|7501.74|7501.74|7508.7|7508.7|7499.91|7499.91|0
1639582200000|2021-12-15 15:30:00|7503.78|7503.78|7508.29|7508.29|7510.25|7510.25|7503.78|7503.78|0
1639582500000|2021-12-15 15:35:00|7507.47|7507.47|7509.03|7509.03|7509.03|7509.03|7499.32|7499.32|0
1639582800000|2021-12-15 15:40:00|7509.16|7509.16|7506.88|7506.88|7509.16|7509.16|7502.6|7502.6|0
1639583100000|2021-12-15 15:45:00|7505.65|7505.65|7498.01|7498.01|7506.04|7506.04|7498.01|7498.01|0
1639583400000|2021-12-15 15:50:00|7496.59|7496.59|7499.7|7499.7|7501.4|7501.4|7495.16|7495.16|0
1639583700000|2021-12-15 15:55:00|7498.27|7498.27|7500.14|7500.14|7502.18|7502.18|7498.05|7498.05|0
1639584000000|2021-12-15 16:00:00|7499.53|7499.53|7500.47|7500.47|7502.31|7502.31|7495.34|7495.34|0
1639584300000|2021-12-15 16:05:00|7500.34|7500.34|7494.3|7494.3|7500.75|7500.75|7494.3|7494.3|0
1639584600000|2021-12-15 16:10:00|7494.25|7494.25|7493.38|7493.38|7496.64|7496.64|7490.4|7490.4|0
1639584900000|2021-12-15 16:15:00|7490.53|7490.53|7490.7|7490.7|7496.21|7496.21|7486.83|7486.83|0
1639585200000|2021-12-15 16:20:00|7490.29|7490.29|7497.77|7497.77|7498.33|7498.33|7490.29|7490.29|0
1639585500000|2021-12-15 16:25:00|7497.71|7497.71|7491.06|7491.06|7497.84|7497.84|7487.82|7487.82|0
1639642500000|2021-12-16 08:15:00|7602.18|7602.18|7603.61|7603.61|7605.65|7605.65|7597.49|7597.49|0
1639642800000|2021-12-16 08:20:00|7602.8|7602.8|7599.85|7599.85|7606.97|7606.97|7599.85|7599.85|0
1639643100000|2021-12-16 08:25:00|7600.66|7600.66|7588.22|7588.22|7600.66|7600.66|7586.79|7586.79|0
1639643400000|2021-12-16 08:30:00|7588.83|7588.83|7589.37|7589.37|7592.52|7592.52|7585.58|7585.58|0
1639643700000|2021-12-16 08:35:00|7589.98|7589.98|7594.11|7594.11|7595.26|7595.26|7588.2|7588.2|0
1639644000000|2021-12-16 08:40:00|7592.69|7592.69|7578.44|7578.44|7592.69|7592.69|7577.15|7577.15|0
1639644300000|2021-12-16 08:45:00|7577.01|7577.01|7580.22|7580.22|7581.98|7581.98|7576.75|7576.75|0
1639644600000|2021-12-16 08:50:00|7581.64|7581.64|7576.47|7576.47|7581.64|7581.64|7573.01|7573.01|0
1639644900000|2021-12-16 08:55:00|7572.2|7572.2|7572.53|7572.53|7576.41|7576.41|7572.2|7572.2|0
1639645200000|2021-12-16 09:00:00|7571.92|7571.92|7568.65|7568.65|7574.77|7574.77|7567.28|7567.28|0
1639645500000|2021-12-16 09:05:00|7567.43|7567.43|7561.73|7561.73|7569.04|7569.04|7561.73|7561.73|0
1639645800000|2021-12-16 09:10:00|7561.6|7561.6|7560.1|7560.1|7561.66|7561.66|7553.92|7553.92|0
1639646100000|2021-12-16 09:15:00|7559.7|7559.7|7553.03|7553.03|7560.91|7560.91|7553.03|7553.03|0
1639646400000|2021-12-16 09:20:00|7553.43|7553.43|7550.72|7550.72|7553.91|7553.91|7550.1|7550.1|0
1639646700000|2021-12-16 09:25:00|7552.14|7552.14|7546.95|7546.95|7557.04|7557.04|7546.95|7546.95|0
1639647000000|2021-12-16 09:30:00|7546.82|7546.82|7552.59|7552.59|7554.01|7554.01|7546.41|7546.41|0
1639647300000|2021-12-16 09:35:00|7551.16|7551.16|7545.78|7545.78|7551.16|7551.16|7545.78|7545.78|0
1639647600000|2021-12-16 09:40:00|7544.35|7544.35|7553.17|7553.17|7553.17|7553.17|7543.12|7543.12|0
1639647900000|2021-12-16 09:45:00|7553.3|7553.3|7549.91|7549.91|7553.3|7553.3|7549.91|7549.91|0
1639648200000|2021-12-16 09:50:00|7550.52|7550.52|7553.83|7553.83|7553.96|7553.96|7548.82|7548.82|0
1639648500000|2021-12-16 09:55:00|7552.41|7552.41|7556.48|7556.48|7556.48|7556.48|7549.95|7549.95|0
1639648800000|2021-12-16 10:00:00|7556.07|7556.07|7556.99|7556.99|7558.78|7558.78|7556.07|7556.07|0
1639649100000|2021-12-16 10:05:00|7558.41|7558.41|7550.71|7550.71|7558.41|7558.41|7550.71|7550.71|0
1639649400000|2021-12-16 10:10:00|7549.29|7549.29|7544.07|7544.07|7550.18|7550.18|7544.07|7544.07|0
1639649700000|2021-12-16 10:15:00|7543.45|7543.45|7553.85|7553.85|7553.85|7553.85|7540.55|7540.55|0
1639650000000|2021-12-16 10:20:00|7554.67|7554.67|7560.43|7560.43|7561.19|7561.19|7554.67|7554.67|0
1639650300000|2021-12-16 10:25:00|7561.24|7561.24|7560.73|7560.73|7561.24|7561.24|7557.25|7557.25|0
1639650600000|2021-12-16 10:30:00|7560.34|7560.34|7562.37|7562.37|7562.5|7562.5|7559.06|7559.06|0
1639650900000|2021-12-16 10:35:00|7562.78|7562.78|7561.18|7561.18|7563.19|7563.19|7559.36|7559.36|0
1639651200000|2021-12-16 10:40:00|7560.56|7560.56|7555.54|7555.54|7560.56|7560.56|7555.14|7555.14|0
1639651500000|2021-12-16 10:45:00|7555.14|7555.14|7546.04|7546.04|7555.14|7555.14|7546.04|7546.04|0
1639651800000|2021-12-16 10:50:00|7545.64|7545.64|7544.13|7544.13|7547.06|7547.06|7543.8|7543.8|0
1639652100000|2021-12-16 10:55:00|7544.94|7544.94|7554.9|7554.9|7556.32|7556.32|7544.94|7544.94|0
1639652400000|2021-12-16 11:00:00|7554.28|7554.28|7553.5|7553.5|7554.28|7554.28|7552.39|7552.39|0
1639652700000|2021-12-16 11:05:00|7554.11|7554.11|7550.32|7550.32|7554.11|7554.11|7550.32|7550.32|0
1639653000000|2021-12-16 11:10:00|7551.74|7551.74|7554.63|7554.63|7556.81|7556.81|7551.74|7551.74|0
1639653300000|2021-12-16 11:15:00|7554.89|7554.89|7555.12|7555.12|7560.83|7560.83|7552.9|7552.9|0
1639653600000|2021-12-16 11:20:00|7554.99|7554.99|7553.5|7553.5|7555.85|7555.85|7552.48|7552.48|0
1639653900000|2021-12-16 11:25:00|7554.93|7554.93|7554.13|7554.13|7556.09|7556.09|7553.24|7553.24|0
1639654200000|2021-12-16 11:30:00|7552.9|7552.9|7557.38|7557.38|7558.21|7558.21|7552.9|7552.9|0
1639654500000|2021-12-16 11:35:00|7556.98|7556.98|7554|7554|7556.98|7556.98|7551.36|7551.36|0
1639654800000|2021-12-16 11:40:00|7553.61|7553.61|7559.93|7559.93|7559.93|7559.93|7552.59|7552.59|0
1639655100000|2021-12-16 11:45:00|7559.52|7559.52|7558.93|7558.93|7563.52|7563.52|7558.8|7558.8|0
1639655400000|2021-12-16 11:50:00|7558.82|7558.82|7552.64|7552.64|7558.82|7558.82|7551.62|7551.62|0
1639655700000|2021-12-16 11:55:00|7553.26|7553.26|7553.9|7553.9|7555.46|7555.46|7550|7550|0
1639656000000|2021-12-16 12:00:00|7554.71|7554.71|7553.91|7553.91|7582.69|7582.69|7544.68|7544.68|0
1639656300000|2021-12-16 12:05:00|7554.04|7554.04|7561.76|7561.76|7564.68|7564.68|7554.04|7554.04|0
1639656600000|2021-12-16 12:10:00|7562.99|7562.99|7565.9|7565.9|7572.75|7572.75|7562.58|7562.58|0
1639656900000|2021-12-16 12:15:00|7563.44|7563.44|7570.6|7570.6|7571.01|7571.01|7561.77|7561.77|0
1639657200000|2021-12-16 12:20:00|7570.86|7570.86|7566.63|7566.63|7570.86|7570.86|7566.01|7566.01|0
1639657500000|2021-12-16 12:25:00|7565.2|7565.2|7571.07|7571.07|7571.07|7571.07|7564.39|7564.39|0
1639657800000|2021-12-16 12:30:00|7571.48|7571.48|7573.18|7573.18|7573.32|7573.32|7571.33|7571.33|0
1639658100000|2021-12-16 12:35:00|7574.61|7574.61|7578.41|7578.41|7579.23|7579.23|7574.48|7574.48|0
1639658400000|2021-12-16 12:40:00|7579.23|7579.23|7577.87|7577.87|7581.19|7581.19|7577.87|7577.87|0
1639658700000|2021-12-16 12:45:00|7577.74|7577.74|7596.14|7596.14|7596.14|7596.14|7574.89|7574.89|0
1639659000000|2021-12-16 12:50:00|7594.92|7594.92|7599.86|7599.86|7600.27|7600.27|7594.92|7594.92|0
1639659300000|2021-12-16 12:55:00|7600.88|7600.88|7601.85|7601.85|7602.12|7602.12|7598.02|7598.02|0
1639659600000|2021-12-16 13:00:00|7603.28|7603.28|7604.77|7604.77|7607.89|7607.89|7602.87|7602.87|0
1639659900000|2021-12-16 13:05:00|7605.18|7605.18|7602.79|7602.79|7609.05|7609.05|7602.78|7602.78|0
1639660200000|2021-12-16 13:10:00|7602.38|7602.38|7594.35|7594.35|7602.38|7602.38|7594.35|7594.35|0
1639660500000|2021-12-16 13:15:00|7592.93|7592.93|7587.77|7587.77|7592.93|7592.93|7587.77|7587.77|0
1639660800000|2021-12-16 13:20:00|7587.9|7587.9|7587.75|7587.75|7587.9|7587.9|7583.2|7583.2|0
1639661100000|2021-12-16 13:25:00|7587.64|7587.64|7581.35|7581.35|7587.64|7587.64|7581.35|7581.35|0
1639661400000|2021-12-16 13:30:00|7581.76|7581.76|7580.11|7580.11|7583.19|7583.19|7578.83|7578.83|0
1639661700000|2021-12-16 13:35:00|7580.52|7580.52|7578.12|7578.12|7580.52|7580.52|7574.46|7574.46|0
1639662000000|2021-12-16 13:40:00|7577.99|7577.99|7577.87|7577.87|7580.5|7580.5|7575.61|7575.61|0
1639662300000|2021-12-16 13:45:00|7576.44|7576.44|7570.4|7570.4|7576.44|7576.44|7570.4|7570.4|0
1639662600000|2021-12-16 13:50:00|7570.81|7570.81|7567.36|7567.36|7574.35|7574.35|7567.36|7567.36|0
1639662900000|2021-12-16 13:55:00|7567.98|7567.98|7573.08|7573.08|7573.08|7573.08|7567.98|7567.98|0
1639663200000|2021-12-16 14:00:00|7573.7|7573.7|7568.12|7568.12|7574.11|7574.11|7566.25|7566.25|0
1639663500000|2021-12-16 14:05:00|7566.69|7566.69|7571.62|7571.62|7573.42|7573.42|7565.81|7565.81|0
1639663800000|2021-12-16 14:10:00|7573.05|7573.05|7568.99|7568.99|7573.46|7573.46|7567.16|7567.16|0
1639664100000|2021-12-16 14:15:00|7567.63|7567.63|7567.99|7567.99|7568.89|7568.89|7563.53|7563.53|0
1639664400000|2021-12-16 14:20:00|7570.85|7570.85|7567.32|7567.32|7571.79|7571.79|7565.9|7565.9|0
1639664700000|2021-12-16 14:25:00|7568.75|7568.75|7568.42|7568.42|7570.19|7570.19|7567.32|7567.32|0
1639665000000|2021-12-16 14:30:00|7568.55|7568.55|7566.74|7566.74|7580.33|7580.33|7565.31|7565.31|0
1639665300000|2021-12-16 14:35:00|7568.17|7568.17|7567.5|7567.5|7568.98|7568.98|7559.96|7559.96|0
1639665600000|2021-12-16 14:40:00|7567.63|7567.63|7558.87|7558.87|7567.63|7567.63|7558.87|7558.87|0
1639665900000|2021-12-16 14:45:00|7560.29|7560.29|7569.28|7569.28|7571.93|7571.93|7560.29|7560.29|0
1639666200000|2021-12-16 14:50:00|7569.15|7569.15|7567.25|7567.25|7569.15|7569.15|7559.37|7559.37|0
1639666500000|2021-12-16 14:55:00|7568.07|7568.07|7559.82|7559.82|7568.07|7568.07|7555.7|7555.7|0
1639666800000|2021-12-16 15:00:00|7558.4|7558.4|7557.38|7557.38|7562.88|7562.88|7554.93|7554.93|0
1639667100000|2021-12-16 15:05:00|7555.96|7555.96|7556.54|7556.54|7559.82|7559.82|7551.04|7551.04|0
1639667400000|2021-12-16 15:10:00|7556.48|7556.48|7565.42|7565.42|7568.78|7568.78|7556.48|7556.48|0
1639667700000|2021-12-16 15:15:00|7566.85|7566.85|7571.72|7571.72|7572.53|7572.53|7565.01|7565.01|0
1639668000000|2021-12-16 15:20:00|7571.59|7571.59|7570.62|7570.62|7573.23|7573.23|7568.33|7568.33|0
1639668300000|2021-12-16 15:25:00|7570.49|7570.49|7575.71|7575.71|7578.28|7578.28|7569.14|7569.14|0
1639668600000|2021-12-16 15:30:00|7577.13|7577.13|7576.41|7576.41|7577.13|7577.13|7572.68|7572.68|0
1639668900000|2021-12-16 15:35:00|7574.98|7574.98|7578.92|7578.92|7578.92|7578.92|7573.56|7573.56|0
1639669200000|2021-12-16 15:40:00|7580.34|7580.34|7573.65|7573.65|7580.34|7580.34|7570.39|7570.39|0
1639669500000|2021-12-16 15:45:00|7573.52|7573.52|7581.5|7581.5|7581.5|7581.5|7572.72|7572.72|0
1639669800000|2021-12-16 15:50:00|7582.92|7582.92|7576.63|7576.63|7586.6|7586.6|7576.22|7576.22|0
1639670100000|2021-12-16 15:55:00|7575.2|7575.2|7573.29|7573.29|7580.15|7580.15|7573.29|7573.29|0
1639670400000|2021-12-16 16:00:00|7573.69|7573.69|7567.65|7567.65|7573.69|7573.69|7567.04|7567.04|0
1639670700000|2021-12-16 16:05:00|7569.08|7569.08|7570.01|7570.01|7570.91|7570.91|7567.26|7567.26|0
1639671000000|2021-12-16 16:10:00|7572.46|7572.46|7568.02|7568.02|7572.46|7572.46|7566.13|7566.13|0
1639671300000|2021-12-16 16:15:00|7568.64|7568.64|7571.91|7571.91|7575.74|7575.74|7567.4|7567.4|0
1639671600000|2021-12-16 16:20:00|7572.32|7572.32|7570.54|7570.54|7577.45|7577.45|7570.54|7570.54|0
1639671900000|2021-12-16 16:25:00|7570.41|7570.41|7569.83|7569.83|7580.78|7580.78|7566.34|7566.34|0
1639728900000|2021-12-17 08:15:00|7589.57|7589.57|7603.57|7603.57|7604.99|7604.99|7585.1|7585.1|0
1639729200000|2021-12-17 08:20:00|7602.14|7602.14|7602.79|7602.79|7604.91|7604.91|7599.27|7599.27|0
1639729500000|2021-12-17 08:25:00|7602.39|7602.39|7600.6|7600.6|7607.55|7607.55|7598.96|7598.96|0
1639729800000|2021-12-17 08:30:00|7599.17|7599.17|7595.15|7595.15|7601.34|7601.34|7595.15|7595.15|0
1639730100000|2021-12-17 08:35:00|7594.75|7594.75|7593|7593|7594.75|7594.75|7589.34|7589.34|0
1639730400000|2021-12-17 08:40:00|7592.18|7592.18|7586.25|7586.25|7592.59|7592.59|7584.57|7584.57|0
1639730700000|2021-12-17 08:45:00|7585.63|7585.63|7583.17|7583.17|7585.63|7585.63|7577.72|7577.72|0
1639731000000|2021-12-17 08:50:00|7582.37|7582.37|7579.86|7579.86|7583.4|7583.4|7579.86|7579.86|0
1639731300000|2021-12-17 08:55:00|7578.02|7578.02|7572.55|7572.55|7578.02|7578.02|7572.31|7572.31|0
1639731600000|2021-12-17 09:00:00|7570.7|7570.7|7567.93|7567.93|7572.13|7572.13|7562.37|7562.37|0
1639731900000|2021-12-17 09:05:00|7567.53|7567.53|7552.23|7552.23|7567.53|7567.53|7551.61|7551.61|0
1639732200000|2021-12-17 09:10:00|7552.1|7552.1|7541.15|7541.15|7553.73|7553.73|7541.15|7541.15|0
1639732500000|2021-12-17 09:15:00|7541.76|7541.76|7554.06|7554.06|7554.06|7554.06|7540.12|7540.12|0
1639732800000|2021-12-17 09:20:00|7553.93|7553.93|7563.47|7563.47|7564.63|7564.63|7553.93|7553.93|0
1639733100000|2021-12-17 09:25:00|7562.85|7562.85|7562.84|7562.84|7567.68|7567.68|7562.84|7562.84|0
1639733400000|2021-12-17 09:30:00|7563.24|7563.24|7558.7|7558.7|7564.75|7564.75|7557.27|7557.27|0
1639733700000|2021-12-17 09:35:00|7559.32|7559.32|7568.08|7568.08|7571.34|7571.34|7557.27|7557.27|0
1639734000000|2021-12-17 09:40:00|7567.47|7567.47|7560.95|7560.95|7567.47|7567.47|7560.95|7560.95|0
1639734300000|2021-12-17 09:45:00|7560.34|7560.34|7566.24|7566.24|7566.24|7566.24|7557.83|7557.83|0
1639734600000|2021-12-17 09:50:00|7566.37|7566.37|7580.02|7580.02|7581.44|7581.44|7566.37|7566.37|0
1639734900000|2021-12-17 09:55:00|7579.61|7579.61|7581.7|7581.7|7583.81|7583.81|7578.38|7578.38|0
1639735200000|2021-12-17 10:00:00|7582.32|7582.32|7588.29|7588.29|7589.31|7589.31|7582.11|7582.11|0
1639735500000|2021-12-17 10:05:00|7588.7|7588.7|7579.99|7579.99|7588.7|7588.7|7579.99|7579.99|0
1639736100000|2021-12-17 10:15:00|7572.6|7572.6|7570.84|7570.84|7575.68|7575.68|7554.41|7554.41|0
1639736400000|2021-12-17 10:20:00|7570.23|7570.23|7574.9|7574.9|7577.07|7577.07|7570.23|7570.23|0
1639736700000|2021-12-17 10:25:00|7574.5|7574.5|7577.35|7577.35|7578.37|7578.37|7573.07|7573.07|0
1639737000000|2021-12-17 10:30:00|7576.95|7576.95|7577.54|7577.54|7580.6|7580.6|7575.04|7575.04|0
1639737300000|2021-12-17 10:35:00|7578.28|7578.28|7581.96|7581.96|7582.72|7582.72|7577.08|7577.08|0
1639737600000|2021-12-17 10:40:00|7586.85|7586.85|7580.22|7580.22|7587.26|7587.26|7580.22|7580.22|0
1639737900000|2021-12-17 10:45:00|7580.62|7580.62|7584.79|7584.79|7584.79|7584.79|7579.2|7579.2|0
1639738200000|2021-12-17 10:50:00|7585.28|7585.28|7580.52|7580.52|7589.61|7589.61|7574.47|7574.47|0
1639738500000|2021-12-17 10:55:00|7580.65|7580.65|7582.78|7582.78|7584.25|7584.25|7569.5|7569.5|0
1639738800000|2021-12-17 11:00:00|7578.85|7578.85|7573.84|7573.84|7582.65|7582.65|7573.45|7573.45|0
1639739100000|2021-12-17 11:05:00|7573.73|7573.73|7565.56|7565.56|7576.31|7576.31|7564.94|7564.94|0
1639739400000|2021-12-17 11:10:00|7565.96|7565.96|7566.47|7566.47|7571.28|7571.28|7563.76|7563.76|0
1639739700000|2021-12-17 11:15:00|7568.31|7568.31|7566.53|7566.53|7568.72|7568.72|7564.74|7564.74|0
1639740000000|2021-12-17 11:20:00|7566.12|7566.12|7567.08|7567.08|7567.96|7567.96|7562.11|7562.11|0
1639740300000|2021-12-17 11:25:00|7565.65|7565.65|7576.79|7576.79|7576.79|7576.79|7564.04|7564.04|0
1639740600000|2021-12-17 11:30:00|7576.95|7576.95|7574.63|7574.63|7580.34|7580.34|7573.2|7573.2|0
1639740900000|2021-12-17 11:35:00|7573.2|7573.2|7573.41|7573.41|7574.23|7574.23|7571.78|7571.78|0
1639741200000|2021-12-17 11:40:00|7573.01|7573.01|7571.16|7571.16|7575.65|7575.65|7570.97|7570.97|0
1639741500000|2021-12-17 11:45:00|7570.95|7570.95|7579.24|7579.24|7579.24|7579.24|7569.65|7569.65|0
1639741800000|2021-12-17 11:50:00|7579.86|7579.86|7578.85|7578.85|7581.9|7581.9|7577.42|7577.42|0
1639742100000|2021-12-17 11:55:00|7575.99|7575.99|7574.16|7574.16|7579.05|7579.05|7574.16|7574.16|0
1639742400000|2021-12-17 12:00:00|7575.59|7575.59|7583.73|7583.73|7583.93|7583.93|7575.59|7575.59|0
1639742700000|2021-12-17 12:05:00|7583.32|7583.32|7584.2|7584.2|7584.35|7584.35|7580.06|7580.06|0
1639743000000|2021-12-17 12:10:00|7583.58|7583.58|7582.02|7582.02|7586.64|7586.64|7577.74|7577.74|0
1639743300000|2021-12-17 12:15:00|7581.41|7581.41|7580.49|7580.49|7581.41|7581.41|7577.23|7577.23|0
1639743600000|2021-12-17 12:20:00|7580.23|7580.23|7578.84|7578.84|7581.66|7581.66|7578.16|7578.16|0
1639743900000|2021-12-17 12:25:00|7578.03|7578.03|7567.49|7567.49|7578.03|7578.03|7567.49|7567.49|0
1639744200000|2021-12-17 12:30:00|7567.89|7567.89|7561.97|7561.97|7570.13|7570.13|7561.97|7561.97|0
1639744500000|2021-12-17 12:35:00|7561.57|7561.57|7556.28|7556.28|7562.38|7562.38|7556.28|7556.28|0
1639744800000|2021-12-17 12:40:00|7556.02|7556.02|7557.23|7557.23|7557.36|7557.36|7551.46|7551.46|0
1639745100000|2021-12-17 12:45:00|7556.83|7556.83|7550.46|7550.46|7556.83|7556.83|7548.91|7548.91|0
1639745400000|2021-12-17 12:50:00|7550.33|7550.33|7550|7550|7551.76|7551.76|7543.88|7543.88|0
1639745700000|2021-12-17 12:55:00|7550.41|7550.41|7546.65|7546.65|7550.41|7550.41|7546.65|7546.65|0
1639746000000|2021-12-17 13:00:00|7545.22|7545.22|7552.88|7552.88|7553.69|7553.69|7545.22|7545.22|0
1639746300000|2021-12-17 13:05:00|7554.31|7554.31|7550.64|7550.64|7554.99|7554.99|7546.15|7546.15|0
1639746600000|2021-12-17 13:10:00|7550.77|7550.77|7559.99|7559.99|7560.12|7560.12|7550.77|7550.77|0
1639746900000|2021-12-17 13:15:00|7560.6|7560.6|7554.11|7554.11|7560.6|7560.6|7553.45|7553.45|0
1639747200000|2021-12-17 13:20:00|7554.24|7554.24|7557.1|7557.1|7560.97|7560.97|7554.24|7554.24|0
1639747500000|2021-12-17 13:25:00|7557.5|7557.5|7556.81|7556.81|7560.07|7560.07|7556.81|7556.81|0
1639747800000|2021-12-17 13:30:00|7556.19|7556.19|7553.06|7553.06|7556.19|7556.19|7552.31|7552.31|0
1639748100000|2021-12-17 13:35:00|7553.19|7553.19|7553.65|7553.65|7554.43|7554.43|7550.39|7550.39|0
1639748400000|2021-12-17 13:40:00|7553.78|7553.78|7555.69|7555.69|7557.25|7557.25|7552.49|7552.49|0
1639748700000|2021-12-17 13:45:00|7556.1|7556.1|7548.85|7548.85|7556.1|7556.1|7548.31|7548.31|0
1639749000000|2021-12-17 13:50:00|7548.71|7548.71|7550.47|7550.47|7552.1|7552.1|7548.71|7548.71|0
1639749300000|2021-12-17 13:55:00|7551.9|7551.9|7551.07|7551.07|7552.43|7552.43|7549.85|7549.85|0
1639749600000|2021-12-17 14:00:00|7549.64|7549.64|7547.74|7547.74|7549.77|7549.77|7543.6|7543.6|0
1639749900000|2021-12-17 14:05:00|7549.16|7549.16|7539.56|7539.56|7549.16|7549.16|7539.56|7539.56|0
1639750200000|2021-12-17 14:10:00|7539.15|7539.15|7536.69|7536.69|7539.15|7539.15|7532.78|7532.78|0
1639750500000|2021-12-17 14:15:00|7536.82|7536.82|7539.74|7539.74|7539.74|7539.74|7531.52|7531.52|0
1639750800000|2021-12-17 14:20:00|7539.61|7539.61|7545.1|7545.1|7545.72|7545.72|7539.29|7539.29|0
1639751100000|2021-12-17 14:25:00|7545.23|7545.23|7540.29|7540.29|7545.39|7545.39|7539.22|7539.22|0
1639751400000|2021-12-17 14:30:00|7541.72|7541.72|7532.62|7532.62|7546.61|7546.61|7528.36|7528.36|0
1639751700000|2021-12-17 14:35:00|7532.21|7532.21|7522.67|7522.67|7532.21|7532.21|7510.33|7510.33|0
1639752000000|2021-12-17 14:40:00|7521.24|7521.24|7512.34|7512.34|7524.86|7524.86|7509.49|7509.49|0
1639752300000|2021-12-17 14:45:00|7511.11|7511.11|7522.24|7522.24|7522.24|7522.24|7509.68|7509.68|0
1639752600000|2021-12-17 14:50:00|7522.65|7522.65|7511.16|7511.16|7525.07|7525.07|7511.16|7511.16|0
1639752900000|2021-12-17 14:55:00|7510.54|7510.54|7518.41|7518.41|7519.84|7519.84|7505.72|7505.72|0
1639753200000|2021-12-17 15:00:00|7518.82|7518.82|7523.76|7523.76|7528.38|7528.38|7518.54|7518.54|0
1639753500000|2021-12-17 15:05:00|7520.91|7520.91|7509.97|7509.97|7520.91|7520.91|7507.42|7507.42|0
1639753800000|2021-12-17 15:10:00|7510.59|7510.59|7505.23|7505.23|7511.23|7511.23|7502.33|7502.33|0
1639754100000|2021-12-17 15:15:00|7505.1|7505.1|7504.92|7504.92|7506.19|7506.19|7496.73|7496.73|0
1639754400000|2021-12-17 15:20:00|7506.35|7506.35|7505.55|7505.55|7508.59|7508.59|7502.27|7502.27|0
1639754700000|2021-12-17 15:25:00|7505.68|7505.68|7510.43|7510.43|7510.43|7510.43|7502.69|7502.69|0
1639755000000|2021-12-17 15:30:00|7509.01|7509.01|7516.81|7516.81|7518.1|7518.1|7504.38|7504.38|0
1639755300000|2021-12-17 15:35:00|7516.68|7516.68|7522.28|7522.28|7524.73|7524.73|7514.48|7514.48|0
1639755600000|2021-12-17 15:40:00|7521.87|7521.87|7526.42|7526.42|7527.18|7527.18|7519.78|7519.78|0
1639755900000|2021-12-17 15:45:00|7526.29|7526.29|7529.54|7529.54|7531.04|7531.04|7524.59|7524.59|0
1639756200000|2021-12-17 15:50:00|7530.15|7530.15|7542.35|7542.35|7545|7545|7529.21|7529.21|0
1639756500000|2021-12-17 15:55:00|7542.96|7542.96|7535.93|7535.93|7544.39|7544.39|7535.93|7535.93|0
1639756800000|2021-12-17 16:00:00|7535.53|7535.53|7531.83|7531.83|7535.53|7535.53|7530.63|7530.63|0
1639757100000|2021-12-17 16:05:00|7532.24|7532.24|7538.69|7538.69|7538.69|7538.69|7531.01|7531.01|0
1639757400000|2021-12-17 16:10:00|7538.28|7538.28|7543.88|7543.88|7546.73|7546.73|7537.87|7537.87|0
1639757700000|2021-12-17 16:15:00|7544.29|7544.29|7552.38|7552.38|7552.38|7552.38|7544.29|7544.29|0
1639758000000|2021-12-17 16:20:00|7552.51|7552.51|7557.93|7557.93|7561.14|7561.14|7552.51|7552.51|0
1639758300000|2021-12-17 16:25:00|7556.5|7556.5|7559.54|7559.54|7564.48|7564.48|7553.03|7553.03|0
1639988100000|2021-12-20 08:15:00|7331.25|7331.25|7366.04|7366.04|7366.04|7366.04|7328.71|7328.71|0
1639988400000|2021-12-20 08:20:00|7365.64|7365.64|7361.37|7361.37|7366.06|7366.06|7348.27|7348.27|0
1639988700000|2021-12-20 08:25:00|7361.77|7361.77|7373.8|7373.8|7374.31|7374.31|7361.77|7361.77|0
1639989000000|2021-12-20 08:30:00|7373.93|7373.93|7360.09|7360.09|7376.2|7376.2|7357.88|7357.88|0
1639989300000|2021-12-20 08:35:00|7359.98|7359.98|7331.49|7331.49|7364|7364|7331.49|7331.49|0
1639989600000|2021-12-20 08:40:00|7331.39|7331.39|7329.5|7329.5|7341.64|7341.64|7329.5|7329.5|0
1639989900000|2021-12-20 08:45:00|7328.71|7328.71|7328.54|7328.54|7330.74|7330.74|7318.24|7318.24|0
1639990200000|2021-12-20 08:50:00|7327.11|7327.11|7314.68|7314.68|7327.11|7327.11|7311.65|7311.65|0
1639990500000|2021-12-20 08:55:00|7314.94|7314.94|7316.35|7316.35|7321.33|7321.33|7311.78|7311.78|0
1639990800000|2021-12-20 09:00:00|7316.09|7316.09|7313.67|7313.67|7319.35|7319.35|7307.07|7307.07|0
1639991100000|2021-12-20 09:05:00|7313.27|7313.27|7296.1|7296.1|7313.27|7313.27|7296.1|7296.1|0
1639991400000|2021-12-20 09:10:00|7296.9|7296.9|7298.32|7298.32|7301.83|7301.83|7296.9|7296.9|0
1639991700000|2021-12-20 09:15:00|7299.75|7299.75|7305.84|7305.84|7305.84|7305.84|7290.74|7290.74|0
1639992000000|2021-12-20 09:20:00|7304.41|7304.41|7314.02|7314.02|7314.02|7314.02|7299.76|7299.76|0
1639992300000|2021-12-20 09:25:00|7315.48|7315.48|7314.19|7314.19|7318.5|7318.5|7312.56|7312.56|0
1639992600000|2021-12-20 09:30:00|7314.99|7314.99|7326.98|7326.98|7328.46|7328.46|7314.99|7314.99|0
1639992900000|2021-12-20 09:35:00|7328.41|7328.41|7327.96|7327.96|7333.4|7333.4|7325.24|7325.24|0
1639993200000|2021-12-20 09:40:00|7329.39|7329.39|7332.84|7332.84|7335.71|7335.71|7327.96|7327.96|0
1639993500000|2021-12-20 09:45:00|7331.83|7331.83|7336.89|7336.89|7337.51|7337.51|7324.25|7324.25|0
1639993800000|2021-12-20 09:50:00|7336.49|7336.49|7334.33|7334.33|7336.82|7336.82|7332.95|7332.95|0
1639994100000|2021-12-20 09:55:00|7334.95|7334.95|7345.8|7345.8|7345.8|7345.8|7334.79|7334.79|0
1639994400000|2021-12-20 10:00:00|7347.04|7347.04|7357.88|7357.88|7363.31|7363.31|7347.04|7347.04|0
1639994700000|2021-12-20 10:05:00|7358.15|7358.15|7359.54|7359.54|7360.91|7360.91|7354.88|7354.88|0
1639995000000|2021-12-20 10:10:00|7359.41|7359.41|7374.81|7374.81|7374.81|7374.81|7359.41|7359.41|0
1639995300000|2021-12-20 10:15:00|7375.21|7375.21|7378.05|7378.05|7378.53|7378.53|7372.97|7372.97|0
1639995600000|2021-12-20 10:20:00|7377.43|7377.43|7385.72|7385.72|7387.15|7387.15|7376.68|7376.68|0
1639995900000|2021-12-20 10:25:00|7384.28|7384.28|7382.76|7382.76|7385.63|7385.63|7378.46|7378.46|0
1639996200000|2021-12-20 10:30:00|7384|7384|7380.03|7380.03|7384|7384|7373.65|7373.65|0
1639996500000|2021-12-20 10:35:00|7380.65|7380.65|7376.13|7376.13|7381.05|7381.05|7374.93|7374.93|0
1639996800000|2021-12-20 10:40:00|7376.53|7376.53|7390.75|7390.75|7391.15|7391.15|7375.87|7375.87|0
1639997100000|2021-12-20 10:45:00|7390.35|7390.35|7385.08|7385.08|7390.35|7390.35|7384.37|7384.37|0
1639997400000|2021-12-20 10:50:00|7385.7|7385.7|7392.56|7392.56|7392.56|7392.56|7385.49|7385.49|0
1639997700000|2021-12-20 10:55:00|7394.41|7394.41|7396.04|7396.04|7396.4|7396.4|7392.51|7392.51|0
1639998000000|2021-12-20 11:00:00|7396.66|7396.66|7394.14|7394.14|7396.66|7396.66|7393.99|7393.99|0
1639998300000|2021-12-20 11:05:00|7393.52|7393.52|7396.27|7396.27|7396.27|7396.27|7391.47|7391.47|0
1639998600000|2021-12-20 11:10:00|7395.65|7395.65|7398.08|7398.08|7403.62|7403.62|7395.65|7395.65|0
1639998900000|2021-12-20 11:15:00|7397.46|7397.46|7390.82|7390.82|7398.1|7398.1|7390.51|7390.51|0
1639999200000|2021-12-20 11:20:00|7391.43|7391.43|7394.96|7394.96|7394.96|7394.96|7391.04|7391.04|0
1639999500000|2021-12-20 11:25:00|7393.52|7393.52|7394.09|7394.09|7394.09|7394.09|7390.22|7390.22|0
1639999800000|2021-12-20 11:30:00|7393.69|7393.69|7397.74|7397.74|7397.74|7397.74|7393.69|7393.69|0
1640000100000|2021-12-20 11:35:00|7397.12|7397.12|7397.12|7397.12|7398.56|7398.56|7395.29|7395.29|0
1640000400000|2021-12-20 11:40:00|7395.07|7395.07|7390.24|7390.24|7397.99|7397.99|7390.24|7390.24|0
1640000700000|2021-12-20 11:45:00|7392.07|7392.07|7391.63|7391.63|7395.54|7395.54|7391.01|7391.01|0
1640001000000|2021-12-20 11:50:00|7391.01|7391.01|7393.78|7393.78|7393.78|7393.78|7391.01|7391.01|0
1640001300000|2021-12-20 11:55:00|7394.18|7394.18|7402.31|7402.31|7402.31|7402.31|7394.18|7394.18|0
1640001600000|2021-12-20 12:00:00|7403.54|7403.54|7404.83|7404.83|7405.8|7405.8|7403.54|7403.54|0
1640001900000|2021-12-20 12:05:00|7403.4|7403.4|7401.97|7401.97|7403.4|7403.4|7400.19|7400.19|0
1640002200000|2021-12-20 12:10:00|7401.17|7401.17|7405.26|7405.26|7405.48|7405.48|7401.17|7401.17|0
1640002500000|2021-12-20 12:15:00|7405.13|7405.13|7391.57|7391.57|7405.13|7405.13|7389.73|7389.73|0
1640002800000|2021-12-20 12:20:00|7392.18|7392.18|7396.69|7396.69|7396.69|7396.69|7391.39|7391.39|0
1640003100000|2021-12-20 12:25:00|7396.07|7396.07|7385.57|7385.57|7396.07|7396.07|7385.22|7385.22|0
1640003400000|2021-12-20 12:30:00|7385.96|7385.96|7386.47|7386.47|7387.8|7387.8|7384.13|7384.13|0
1640003700000|2021-12-20 12:35:00|7386.87|7386.87|7388.56|7388.56|7388.56|7388.56|7386.47|7386.47|0
1640004000000|2021-12-20 12:40:00|7388.96|7388.96|7383.61|7383.61|7389.09|7389.09|7383.61|7383.61|0
1640004300000|2021-12-20 12:45:00|7382.99|7382.99|7368.56|7368.56|7383.18|7383.18|7368.56|7368.56|0
1640004600000|2021-12-20 12:50:00|7368.16|7368.16|7365.49|7365.49|7375.01|7375.01|7365.49|7365.49|0
1640004900000|2021-12-20 12:55:00|7365.39|7365.39|7363.93|7363.93|7368.46|7368.46|7363.55|7363.55|0
1640005200000|2021-12-20 13:00:00|7365.17|7365.17|7368.12|7368.12|7371.64|7371.64|7364.24|7364.24|0
1640005500000|2021-12-20 13:05:00|7367.73|7367.73|7370.68|7370.68|7372.43|7372.43|7367.73|7367.73|0
1640005800000|2021-12-20 13:10:00|7371.08|7371.08|7372.07|7372.07|7373.95|7373.95|7370.48|7370.48|0
1640006100000|2021-12-20 13:15:00|7371.45|7371.45|7366.19|7366.19|7372.47|7372.47|7366.19|7366.19|0
1640006400000|2021-12-20 13:20:00|7366.3|7366.3|7368.04|7368.04|7370.71|7370.71|7366.3|7366.3|0
1640006700000|2021-12-20 13:25:00|7369.9|7369.9|7369.43|7369.43|7372.13|7372.13|7369.43|7369.43|0
1640007000000|2021-12-20 13:30:00|7369.03|7369.03|7370.88|7370.88|7373.95|7373.95|7368.3|7368.3|0
1640007300000|2021-12-20 13:35:00|7371.28|7371.28|7368.28|7368.28|7372.43|7372.43|7368.28|7368.28|0
1640007600000|2021-12-20 13:40:00|7366.84|7366.84|7362.69|7362.69|7367.98|7367.98|7362.69|7362.69|0
1640007900000|2021-12-20 13:45:00|7362.47|7362.47|7365.63|7365.63|7369.03|7369.03|7362.47|7362.47|0
1640008200000|2021-12-20 13:50:00|7366.03|7366.03|7367.65|7367.65|7367.86|7367.86|7365.1|7365.1|0
1640008500000|2021-12-20 13:55:00|7368.04|7368.04|7369.11|7369.11|7371.98|7371.98|7366.06|7366.06|0
1640008800000|2021-12-20 14:00:00|7370.54|7370.54|7373.99|7373.99|7375.16|7375.16|7370.54|7370.54|0
1640009100000|2021-12-20 14:05:00|7373.37|7373.37|7373.68|7373.68|7373.68|7373.68|7370.28|7370.28|0
1640009400000|2021-12-20 14:10:00|7375.11|7375.11|7375.09|7375.09|7375.11|7375.11|7372.86|7372.86|0
1640009700000|2021-12-20 14:15:00|7374.69|7374.69|7377.82|7377.82|7379.87|7379.87|7373.9|7373.9|0
1640010000000|2021-12-20 14:20:00|7379.25|7379.25|7380.8|7380.8|7382.63|7382.63|7379.12|7379.12|0
1640010300000|2021-12-20 14:25:00|7380.4|7380.4|7381.09|7381.09|7383.48|7383.48|7380|7380|0
1640010600000|2021-12-20 14:30:00|7380.47|7380.47|7361.76|7361.76|7380.47|7380.47|7358.16|7358.16|0
1640010900000|2021-12-20 14:35:00|7361.36|7361.36|7369.55|7369.55|7372.58|7372.58|7359.93|7359.93|0
1640011200000|2021-12-20 14:40:00|7369.94|7369.94|7361.04|7361.04|7370.05|7370.05|7354.73|7354.73|0
1640011500000|2021-12-20 14:45:00|7360.64|7360.64|7348.2|7348.2|7363.13|7363.13|7348.2|7348.2|0
1640011800000|2021-12-20 14:50:00|7348.07|7348.07|7340.77|7340.77|7351.17|7351.17|7340.77|7340.77|0
1640012100000|2021-12-20 14:55:00|7340.15|7340.15|7350.71|7350.71|7354.38|7354.38|7340.15|7340.15|0
1640012400000|2021-12-20 15:00:00|7351.11|7351.11|7372.18|7372.18|7372.58|7372.58|7351.11|7351.11|0
1640012700000|2021-12-20 15:05:00|7369.31|7369.31|7361.9|7361.9|7370.57|7370.57|7359.45|7359.45|0
1640013000000|2021-12-20 15:10:00|7362.3|7362.3|7356.73|7356.73|7365.9|7365.9|7354.5|7354.5|0
1640013300000|2021-12-20 15:15:00|7356.11|7356.11|7370.83|7370.83|7372.27|7372.27|7356.11|7356.11|0
1640013600000|2021-12-20 15:20:00|7371.45|7371.45|7366.79|7366.79|7375.62|7375.62|7366.79|7366.79|0
1640013900000|2021-12-20 15:25:00|7368.23|7368.23|7363.5|7363.5|7368.25|7368.25|7361.89|7361.89|0
1640014200000|2021-12-20 15:30:00|7364.12|7364.12|7363.01|7363.01|7364.15|7364.15|7359.76|7359.76|0
1640014500000|2021-12-20 15:35:00|7361.58|7361.58|7351.76|7351.76|7362.11|7362.11|7351.76|7351.76|0
1640014800000|2021-12-20 15:40:00|7351.36|7351.36|7348.54|7348.54|7352.19|7352.19|7344.65|7344.65|0
1640015100000|2021-12-20 15:45:00|7348.14|7348.14|7344.14|7344.14|7348.54|7348.54|7342.31|7342.31|0
1640015400000|2021-12-20 15:50:00|7345.58|7345.58|7334.24|7334.24|7345.58|7345.58|7333.84|7333.84|0
1640015700000|2021-12-20 15:55:00|7334.64|7334.64|7337.27|7337.27|7340.03|7340.03|7334.64|7334.64|0
1640016000000|2021-12-20 16:00:00|7337.41|7337.41|7331.91|7331.91|7338.84|7338.84|7330.05|7330.05|0
1640016300000|2021-12-20 16:05:00|7332.31|7332.31|7337.61|7337.61|7337.8|7337.8|7332.31|7332.31|0
1640016600000|2021-12-20 16:10:00|7337.48|7337.48|7334.48|7334.48|7337.87|7337.87|7331.8|7331.8|0
1640016900000|2021-12-20 16:15:00|7334.61|7334.61|7340.17|7340.17|7340.28|7340.28|7333.43|7333.43|0
1640017200000|2021-12-20 16:20:00|7340.33|7340.33|7341.37|7341.37|7341.77|7341.77|7337.64|7337.64|0
1640017500000|2021-12-20 16:25:00|7340.97|7340.97|7342.09|7342.09|7342.09|7342.09|7337.86|7337.86|0
1640074500000|2021-12-21 08:15:00|7391.82|7391.82|7394.05|7394.05|7396.72|7396.72|7384.05|7384.05|0
1640074800000|2021-12-21 08:20:00|7392.61|7392.61|7382.56|7382.56|7393.65|7393.65|7381.83|7381.83|0
1640075100000|2021-12-21 08:25:00|7382.43|7382.43|7380.61|7380.61|7384.39|7384.39|7370.3|7370.3|0
1640075400000|2021-12-21 08:30:00|7379.99|7379.99|7381.94|7381.94|7381.94|7381.94|7376.32|7376.32|0
1640075700000|2021-12-21 08:35:00|7383.37|7383.37|7389.1|7389.1|7389.1|7389.1|7378.94|7378.94|0
1640076000000|2021-12-21 08:40:00|7390.54|7390.54|7401.29|7401.29|7401.29|7401.29|7389.1|7389.1|0
1640076300000|2021-12-21 08:45:00|7399.86|7399.86|7411.7|7411.7|7415.37|7415.37|7398.42|7398.42|0
1640076600000|2021-12-21 08:50:00|7411.31|7411.31|7416.98|7416.98|7420.1|7420.1|7411.31|7411.31|0
1640076900000|2021-12-21 08:55:00|7415.55|7415.55|7409.85|7409.85|7416.98|7416.98|7407.97|7407.97|0
1640077200000|2021-12-21 09:00:00|7407.99|7407.99|7405.77|7405.77|7408.85|7408.85|7401.23|7401.23|0
1640077500000|2021-12-21 09:05:00|7406.17|7406.17|7409.59|7409.59|7411.33|7411.33|7406.17|7406.17|0
1640077800000|2021-12-21 09:10:00|7409.19|7409.19|7419.35|7419.35|7419.35|7419.35|7408.79|7408.79|0
1640078100000|2021-12-21 09:15:00|7417.91|7417.91|7414.56|7414.56|7421.53|7421.53|7414.56|7414.56|0
1640078400000|2021-12-21 09:20:00|7414.3|7414.3|7416.37|7416.37|7417.65|7417.65|7413.9|7413.9|0
1640078700000|2021-12-21 09:25:00|7417.61|7417.61|7423.1|7423.1|7426.17|7426.17|7417.61|7417.61|0
1640079000000|2021-12-21 09:30:00|7423.72|7423.72|7422.85|7422.85|7424.74|7424.74|7422.85|7422.85|0
1640079300000|2021-12-21 09:35:00|7422.98|7422.98|7419.6|7419.6|7426.27|7426.27|7419.6|7419.6|0
1640079600000|2021-12-21 09:40:00|7421.03|7421.03|7421.4|7421.4|7426.92|7426.92|7415.24|7415.24|0
1640079900000|2021-12-21 09:45:00|7419.97|7419.97|7425.57|7425.57|7429.9|7429.9|7418.53|7418.53|0
1640080200000|2021-12-21 09:50:00|7424.13|7424.13|7425.99|7425.99|7426.78|7426.78|7423.12|7423.12|0
1640080500000|2021-12-21 09:55:00|7425.59|7425.59|7413.64|7413.64|7425.59|7425.59|7413.64|7413.64|0
1640080800000|2021-12-21 10:00:00|7413.24|7413.24|7427.06|7427.06|7427.06|7427.06|7411.16|7411.16|0
1640081100000|2021-12-21 10:05:00|7426.66|7426.66|7428.54|7428.54|7428.94|7428.94|7423.79|7423.79|0
1640081400000|2021-12-21 10:10:00|7431.41|7431.41|7440.09|7440.09|7440.09|7440.09|7429.57|7429.57|0
1640081700000|2021-12-21 10:15:00|7442.08|7442.08|7449.68|7449.68|7449.68|7449.68|7442.08|7442.08|0
1640082000000|2021-12-21 10:20:00|7450.08|7450.08|7460.76|7460.76|7464.29|7464.29|7450.08|7450.08|0
1640082300000|2021-12-21 10:25:00|7459.33|7459.33|7465.42|7465.42|7468.59|7468.59|7459.33|7459.33|0
1640082600000|2021-12-21 10:30:00|7466.85|7466.85|7465.62|7465.62|7466.85|7466.85|7461.31|7461.31|0
1640082900000|2021-12-21 10:35:00|7464.18|7464.18|7459.24|7459.24|7465.89|7465.89|7455.98|7455.98|0
1640083200000|2021-12-21 10:40:00|7456.37|7456.37|7451.43|7451.43|7456.49|7456.49|7451.43|7451.43|0
1640083500000|2021-12-21 10:45:00|7450|7450|7455.85|7455.85|7457.28|7457.28|7450|7450|0
1640083800000|2021-12-21 10:50:00|7456.25|7456.25|7455.1|7455.1|7456.25|7456.25|7453.59|7453.59|0
1640084100000|2021-12-21 10:55:00|7456.12|7456.12|7455.08|7455.08|7458.57|7458.57|7455.08|7455.08|0
1640084400000|2021-12-21 11:00:00|7454.95|7454.95|7451.81|7451.81|7454.95|7454.95|7451.02|7451.02|0
1640084700000|2021-12-21 11:05:00|7453.25|7453.25|7454.57|7454.57|7456.43|7456.43|7453.25|7453.25|0
1640085000000|2021-12-21 11:10:00|7454.68|7454.68|7454.15|7454.15|7454.68|7454.68|7451.48|7451.48|0
1640085300000|2021-12-21 11:15:00|7454.55|7454.55|7457.95|7457.95|7457.95|7457.95|7453.12|7453.12|0
1640085600000|2021-12-21 11:20:00|7456.51|7456.51|7458.67|7458.67|7461.7|7461.7|7456.51|7456.51|0
1640085900000|2021-12-21 11:25:00|7459.07|7459.07|7460.68|7460.68|7464.2|7464.2|7457.64|7457.64|0
1640086200000|2021-12-21 11:30:00|7460.81|7460.81|7460.55|7460.55|7462.25|7462.25|7460.41|7460.41|0
1640086500000|2021-12-21 11:35:00|7460.16|7460.16|7457.6|7457.6|7461.59|7461.59|7457.2|7457.2|0
1640086800000|2021-12-21 11:40:00|7457.2|7457.2|7455.79|7455.79|7458.79|7458.79|7455.76|7455.76|0
1640087100000|2021-12-21 11:45:00|7454.36|7454.36|7452.51|7452.51|7454.36|7454.36|7449.66|7449.66|0
1640087400000|2021-12-21 11:50:00|7452.91|7452.91|7452.11|7452.11|7453.55|7453.55|7452.11|7452.11|0
1640087700000|2021-12-21 11:55:00|7450.28|7450.28|7449.24|7449.24|7451.49|7451.49|7449.24|7449.24|0
1640088000000|2021-12-21 12:00:00|7449.03|7449.03|7449.62|7449.62|7449.62|7449.62|7445.82|7445.82|0
1640088300000|2021-12-21 12:05:00|7448.19|7448.19|7450.19|7450.19|7450.19|7450.19|7447.26|7447.26|0
1640088600000|2021-12-21 12:10:00|7449.57|7449.57|7448.96|7448.96|7449.57|7449.57|7447.52|7447.52|0
1640088900000|2021-12-21 12:15:00|7448.82|7448.82|7449.86|7449.86|7450.66|7450.66|7448.82|7448.82|0
1640089200000|2021-12-21 12:20:00|7449.24|7449.24|7449.61|7449.61|7451.04|7451.04|7447.41|7447.41|0
1640089500000|2021-12-21 12:25:00|7450.13|7450.13|7451.84|7451.84|7453.27|7453.27|7449.87|7449.87|0
1640089800000|2021-12-21 12:30:00|7452.23|7452.23|7449.77|7449.77|7452.34|7452.34|7449.77|7449.77|0
1640090100000|2021-12-21 12:35:00|7449.5|7449.5|7444.84|7444.84|7450.94|7450.94|7444.84|7444.84|0
1640090400000|2021-12-21 12:40:00|7444.71|7444.71|7440.73|7440.73|7444.71|7444.71|7440.73|7440.73|0
1640090700000|2021-12-21 12:45:00|7440.11|7440.11|7445.41|7445.41|7445.81|7445.81|7440.11|7440.11|0
1640091000000|2021-12-21 12:50:00|7446.03|7446.03|7449.5|7449.5|7450.94|7450.94|7446.03|7446.03|0
1640091300000|2021-12-21 12:55:00|7450.12|7450.12|7447.91|7447.91|7451.05|7451.05|7446.77|7446.77|0
1640091600000|2021-12-21 13:00:00|7448.17|7448.17|7449.87|7449.87|7449.87|7449.87|7443.31|7443.31|0
1640091900000|2021-12-21 13:05:00|7449.08|7449.08|7440.36|7440.36|7449.08|7449.08|7440.36|7440.36|0
1640092200000|2021-12-21 13:10:00|7440.49|7440.49|7432.19|7432.19|7440.49|7440.49|7432.19|7432.19|0
1640092500000|2021-12-21 13:15:00|7433.62|7433.62|7433.12|7433.12|7435.06|7435.06|7431.79|7431.79|0
1640092800000|2021-12-21 13:20:00|7431.68|7431.68|7429.23|7429.23|7431.68|7431.68|7425.96|7425.96|0
1640093100000|2021-12-21 13:25:00|7432.1|7432.1|7433.75|7433.75|7435.19|7435.19|7430.05|7430.05|0
1640093400000|2021-12-21 13:30:00|7432.32|7432.32|7435.26|7435.26|7435.26|7435.26|7431.17|7431.17|0
1640093700000|2021-12-21 13:35:00|7434.86|7434.86|7430.95|7430.95|7434.86|7434.86|7430.95|7430.95|0
1640094000000|2021-12-21 13:40:00|7429.51|7429.51|7428.03|7428.03|7429.51|7429.51|7425.69|7425.69|0
1640094300000|2021-12-21 13:45:00|7427.92|7427.92|7426.78|7426.78|7429.16|7429.16|7426.56|7426.56|0
1640094600000|2021-12-21 13:50:00|7425.35|7425.35|7426.01|7426.01|7427.18|7427.18|7425.35|7425.35|0
1640094900000|2021-12-21 13:55:00|7424.57|7424.57|7424.69|7424.69|7427.77|7427.77|7423.2|7423.2|0
1640095200000|2021-12-21 14:00:00|7424.29|7424.29|7412.81|7412.81|7424.29|7424.29|7412.81|7412.81|0
1640095500000|2021-12-21 14:05:00|7414.24|7414.24|7417.19|7417.19|7419.3|7419.3|7413.36|7413.36|0
1640095800000|2021-12-21 14:10:00|7417.99|7417.99|7414.3|7414.3|7417.99|7417.99|7414.3|7414.3|0
1640096100000|2021-12-21 14:15:00|7414.04|7414.04|7412.4|7412.4|7414.04|7414.04|7412.4|7412.4|0
1640096400000|2021-12-21 14:20:00|7412.01|7412.01|7405.08|7405.08|7412.01|7412.01|7405.08|7405.08|0
1640096700000|2021-12-21 14:25:00|7403.64|7403.64|7402.87|7402.87|7405.96|7405.96|7401.59|7401.59|0
1640097000000|2021-12-21 14:30:00|7404.3|7404.3|7418.13|7418.13|7421.39|7421.39|7404.3|7404.3|0
1640097300000|2021-12-21 14:35:00|7418.26|7418.26|7432.79|7432.79|7440.74|7440.74|7418.26|7418.26|0
1640097600000|2021-12-21 14:40:00|7432.66|7432.66|7427.97|7427.97|7433.69|7433.69|7424.84|7424.84|0
1640097900000|2021-12-21 14:45:00|7426.54|7426.54|7423.82|7423.82|7429.06|7429.06|7421.29|7421.29|0
1640098200000|2021-12-21 14:50:00|7422.38|7422.38|7419.01|7419.01|7426.33|7426.33|7418.85|7418.85|0
1640098500000|2021-12-21 14:55:00|7421.88|7421.88|7427.51|7427.51|7427.51|7427.51|7418.42|7418.42|0
1640098800000|2021-12-21 15:00:00|7428.95|7428.95|7443.7|7443.7|7443.7|7443.7|7427.93|7427.93|0
1640099100000|2021-12-21 15:05:00|7443.96|7443.96|7442.38|7442.38|7444.58|7444.58|7440.06|7440.06|0
1640099400000|2021-12-21 15:10:00|7443.81|7443.81|7453.96|7453.96|7453.96|7453.96|7442.38|7442.38|0
1640099700000|2021-12-21 15:15:00|7454.13|7454.13|7459.04|7459.04|7464.33|7464.33|7454.13|7454.13|0
1640100000000|2021-12-21 15:20:00|7458.65|7458.65|7448.79|7448.79|7459.39|7459.39|7447.35|7447.35|0
1640100300000|2021-12-21 15:25:00|7447.35|7447.35|7434.12|7434.12|7447.35|7447.35|7433.1|7433.1|0
1640100600000|2021-12-21 15:30:00|7436.98|7436.98|7455.98|7455.98|7460.28|7460.28|7436.98|7436.98|0
1640100900000|2021-12-21 15:35:00|7456.08|7456.08|7460.27|7460.27|7461.61|7461.61|7456.08|7456.08|0
1640101200000|2021-12-21 15:40:00|7458.84|7458.84|7476.41|7476.41|7476.41|7476.41|7457.27|7457.27|0
1640101500000|2021-12-21 15:45:00|7474.97|7474.97|7485.41|7485.41|7485.41|7485.41|7474.17|7474.17|0
1640101800000|2021-12-21 15:50:00|7485.81|7485.81|7492.51|7492.51|7494.47|7494.47|7485.81|7485.81|0
1640102100000|2021-12-21 15:55:00|7492.64|7492.64|7479.23|7479.23|7492.64|7492.64|7475.35|7475.35|0
1640102400000|2021-12-21 16:00:00|7479.63|7479.63|7486.33|7486.33|7486.33|7486.33|7476.54|7476.54|0
1640102700000|2021-12-21 16:05:00|7486.73|7486.73|7489.54|7489.54|7492.13|7492.13|7486.6|7486.6|0
1640103000000|2021-12-21 16:10:00|7488.11|7488.11|7487.7|7487.7|7493.29|7493.29|7486.85|7486.85|0
1640103300000|2021-12-21 16:15:00|7486.26|7486.26|7486.7|7486.7|7489|7489|7480.81|7480.81|0
1640103600000|2021-12-21 16:20:00|7482.39|7482.39|7487.31|7487.31|7489.15|7489.15|7482.39|7482.39|0
1640103900000|2021-12-21 16:25:00|7485.88|7485.88|7482.06|7482.06|7487.2|7487.2|7479.58|7479.58|0
1640160900000|2021-12-22 08:15:00|7468.67|7468.67|7456.34|7456.34|7468.67|7468.67|7455.53|7455.53|0
1640161200000|2021-12-22 08:20:00|7456.61|7456.61|7456.56|7456.56|7458.71|7458.71|7449.58|7449.58|0
1640161500000|2021-12-22 08:25:00|7455.94|7455.94|7447.46|7447.46|7455.94|7455.94|7447.46|7447.46|0
1640161800000|2021-12-22 08:30:00|7446.84|7446.84|7451.1|7451.1|7451.1|7451.1|7442.53|7442.53|0
1640162100000|2021-12-22 08:35:00|7449.67|7449.67|7456.33|7456.33|7460.23|7460.23|7449.67|7449.67|0
1640162400000|2021-12-22 08:40:00|7455.71|7455.71|7460.05|7460.05|7460.45|7460.45|7454.29|7454.29|0
1640162700000|2021-12-22 08:45:00|7459.65|7459.65|7474.78|7474.78|7474.78|7474.78|7459.65|7459.65|0
1640163000000|2021-12-22 08:50:00|7475.4|7475.4|7487.19|7487.19|7487.19|7487.19|7475.4|7475.4|0
1640163300000|2021-12-22 08:55:00|7488.63|7488.63|7484.78|7484.78|7490.46|7490.46|7484.78|7484.78|0
1640163600000|2021-12-22 09:00:00|7484.39|7484.39|7483.78|7483.78|7484.39|7484.39|7480.52|7480.52|0
1640163900000|2021-12-22 09:05:00|7483.39|7483.39|7478.95|7478.95|7483.39|7483.39|7474.26|7474.26|0
1640164200000|2021-12-22 09:10:00|7478.15|7478.15|7482.01|7482.01|7482.01|7482.01|7478.15|7478.15|0
1640164500000|2021-12-22 09:15:00|7482.23|7482.23|7491.14|7491.14|7492.58|7492.58|7482.23|7482.23|0
1640164800000|2021-12-22 09:20:00|7491.76|7491.76|7497|7497|7497|7497|7491.76|7491.76|0
1640165100000|2021-12-22 09:25:00|7497.4|7497.4|7494.35|7494.35|7500.99|7500.99|7494.35|7494.35|0
1640165400000|2021-12-22 09:30:00|7494.29|7494.29|7501.07|7501.07|7501.07|7501.07|7492.83|7492.83|0
1640165700000|2021-12-22 09:35:00|7501.47|7501.47|7502.49|7502.49|7505.36|7505.36|7501.47|7501.47|0
1640166000000|2021-12-22 09:40:00|7502.09|7502.09|7500.23|7500.23|7502.09|7502.09|7497.36|7497.36|0
1640166300000|2021-12-22 09:45:00|7500.85|7500.85|7511.86|7511.86|7511.86|7511.86|7500.85|7500.85|0
1640166600000|2021-12-22 09:50:00|7513.3|7513.3|7511.75|7511.75|7515.35|7515.35|7510.32|7510.32|0
1640166900000|2021-12-22 09:55:00|7511.88|7511.88|7514|7514|7514|7514|7506.85|7506.85|0
1640167200000|2021-12-22 10:00:00|7513.73|7513.73|7519.32|7519.32|7521.38|7521.38|7513.73|7513.73|0
1640167500000|2021-12-22 10:05:00|7519.94|7519.94|7524.38|7524.38|7527.32|7527.32|7518.58|7518.58|0
1640167800000|2021-12-22 10:10:00|7523.15|7523.15|7525.02|7525.02|7526.26|7526.26|7520.54|7520.54|0
1640168100000|2021-12-22 10:15:00|7525.42|7525.42|7538.02|7538.02|7538.02|7538.02|7525.42|7525.42|0
1640168400000|2021-12-22 10:20:00|7539.45|7539.45|7549.45|7549.45|7551.51|7551.51|7539.45|7539.45|0
1640168700000|2021-12-22 10:25:00|7548.02|7548.02|7549.1|7549.1|7552.1|7552.1|7548.02|7548.02|0
1640169000000|2021-12-22 10:30:00|7549.5|7549.5|7546.05|7546.05|7549.5|7549.5|7541.75|7541.75|0
1640169300000|2021-12-22 10:35:00|7546.45|7546.45|7544.18|7544.18|7546.45|7546.45|7539.48|7539.48|0
1640169600000|2021-12-22 10:40:00|7545.61|7545.61|7544.2|7544.2|7547.27|7547.27|7544.2|7544.2|0
1640169900000|2021-12-22 10:45:00|7544.31|7544.31|7545.71|7545.71|7549.36|7549.36|7544.04|7544.04|0
1640170200000|2021-12-22 10:50:00|7547.15|7547.15|7541.65|7541.65|7547.77|7547.77|7540.21|7540.21|0
1640170500000|2021-12-22 10:55:00|7541.03|7541.03|7545.41|7545.41|7545.41|7545.41|7541.03|7541.03|0
1640170800000|2021-12-22 11:00:00|7545.46|7545.46|7538.24|7538.24|7545.46|7545.46|7537.45|7537.45|0
1640171100000|2021-12-22 11:05:00|7537.85|7537.85|7539.99|7539.99|7542.05|7542.05|7537.68|7537.68|0
1640171400000|2021-12-22 11:10:00|7540.61|7540.61|7551.49|7551.49|7551.49|7551.49|7540.61|7540.61|0
1640171700000|2021-12-22 11:15:00|7552.73|7552.73|7539.79|7539.79|7552.73|7552.73|7539.79|7539.79|0
1640172000000|2021-12-22 11:20:00|7542.66|7542.66|7546|7546|7546|7546|7542.66|7542.66|0
1640172300000|2021-12-22 11:25:00|7545.38|7545.38|7545.09|7545.09|7546.52|7546.52|7545.09|7545.09|0
1640172600000|2021-12-22 11:30:00|7543.66|7543.66|7532.66|7532.66|7543.66|7543.66|7532.66|7532.66|0
1640172900000|2021-12-22 11:35:00|7532.26|7532.26|7532.44|7532.44|7532.44|7532.44|7530.3|7530.3|0
1640173200000|2021-12-22 11:40:00|7533.06|7533.06|7533.06|7533.06|7533.06|7533.06|7533.06|7533.06|0
1640173500000|2021-12-22 11:45:00|7534.49|7534.49|7536.81|7536.81|7536.81|7536.81|7533.47|7533.47|0
1640173800000|2021-12-22 11:50:00|7536.19|7536.19|7532.47|7532.47|7536.98|7536.98|7529.81|7529.81|0
1640174100000|2021-12-22 11:55:00|7532.87|7532.87|7539.1|7539.1|7539.1|7539.1|7532.47|7532.47|0
1640174400000|2021-12-22 12:00:00|7539.5|7539.5|7538.99|7538.99|7539.5|7539.5|7532.94|7532.94|0
1640174700000|2021-12-22 12:05:00|7538.37|7538.37|7538.63|7538.63|7538.63|7538.63|7537.99|7537.99|0
1640175000000|2021-12-22 12:10:00|7538.01|7538.01|7540.1|7540.1|7540.1|7540.1|7538.01|7538.01|0
1640175300000|2021-12-22 12:15:00|7540.72|7540.72|7538.08|7538.08|7541.99|7541.99|7538.08|7538.08|0
1640175600000|2021-12-22 12:20:00|7537.46|7537.46|7534.81|7534.81|7537.46|7537.46|7534.81|7534.81|0
1640175900000|2021-12-22 12:25:00|7536.25|7536.25|7534.42|7534.42|7536.25|7536.25|7534.42|7534.42|0
1640176200000|2021-12-22 12:30:00|7535.85|7535.85|7531.55|7531.55|7535.85|7535.85|7531.55|7531.55|0
1640176500000|2021-12-22 12:35:00|7531.44|7531.44|7522.39|7522.39|7531.44|7531.44|7522.39|7522.39|0
1640176800000|2021-12-22 12:40:00|7523.82|7523.82|7525.06|7525.06|7526.49|7526.49|7520.95|7520.95|0
1640177100000|2021-12-22 12:45:00|7524.66|7524.66|7523.23|7523.23|7524.66|7524.66|7523.23|7523.23|0
1640177400000|2021-12-22 12:50:00|7523.09|7523.09|7520.57|7520.57|7523.09|7523.09|7520.17|7520.17|0
1640177700000|2021-12-22 12:55:00|7520.97|7520.97|7524.62|7524.62|7524.62|7524.62|7519.79|7519.79|0
1640178000000|2021-12-22 13:00:00|7524.22|7524.22|7522.96|7522.96|7527.06|7527.06|7522.96|7522.96|0
1640178300000|2021-12-22 13:05:00|7524.4|7524.4|7521.17|7521.17|7525.28|7525.28|7521.17|7521.17|0
1640178600000|2021-12-22 13:10:00|7520.77|7520.77|7526.33|7526.33|7526.33|7526.33|7519.97|7519.97|0
1640178900000|2021-12-22 13:15:00|7524.9|7524.9|7527.96|7527.96|7528.78|7528.78|7524.9|7524.9|0
1640179200000|2021-12-22 13:20:00|7528.07|7528.07|7526.69|7526.69|7528.47|7528.47|7526.69|7526.69|0
1640179500000|2021-12-22 13:25:00|7526.63|7526.63|7525.15|7525.15|7526.63|7526.63|7524.53|7524.53|0
1640179800000|2021-12-22 13:30:00|7524.75|7524.75|7532.7|7532.7|7539.06|7539.06|7524.35|7524.35|0
1640180100000|2021-12-22 13:35:00|7532.31|7532.31|7520.73|7520.73|7532.93|7532.93|7520.73|7520.73|0
1640180400000|2021-12-22 13:40:00|7520.86|7520.86|7517.74|7517.74|7521.39|7521.39|7517.74|7517.74|0
1640180700000|2021-12-22 13:45:00|7517.69|7517.69|7524.14|7524.14|7524.14|7524.14|7517.69|7517.69|0
1640181000000|2021-12-22 13:50:00|7522.7|7522.7|7528.09|7528.09|7528.09|7528.09|7522.7|7522.7|0
1640181300000|2021-12-22 13:55:00|7528.71|7528.71|7528.09|7528.09|7530.15|7530.15|7527.48|7527.48|0
1640181600000|2021-12-22 14:00:00|7528.49|7528.49|7525.33|7525.33|7528.49|7528.49|7524.72|7524.72|0
1640181900000|2021-12-22 14:05:00|7525.73|7525.73|7525.94|7525.94|7530.6|7530.6|7525.54|7525.54|0
1640182200000|2021-12-22 14:10:00|7527.18|7527.18|7529.14|7529.14|7529.76|7529.76|7527.18|7527.18|0
1640182500000|2021-12-22 14:15:00|7528.74|7528.74|7531.4|7531.4|7531.4|7531.4|7528.74|7528.74|0
1640182800000|2021-12-22 14:20:00|7531.14|7531.14|7531.18|7531.18|7531.18|7531.18|7530.25|7530.25|0
1640183100000|2021-12-22 14:25:00|7529.74|7529.74|7529.29|7529.29|7537.19|7537.19|7529.29|7529.29|0
1640183400000|2021-12-22 14:30:00|7527.46|7527.46|7528.62|7528.62|7530.04|7530.04|7517.05|7517.05|0
1640183700000|2021-12-22 14:35:00|7527.19|7527.19|7530.21|7530.21|7533.7|7533.7|7519.49|7519.49|0
1640184000000|2021-12-22 14:40:00|7529.41|7529.41|7524.67|7524.67|7529.86|7529.86|7519.23|7519.23|0
1640184300000|2021-12-22 14:45:00|7524.27|7524.27|7509.88|7509.88|7526.85|7526.85|7508.45|7508.45|0
1640184600000|2021-12-22 14:50:00|7511.32|7511.32|7515.65|7515.65|7515.65|7515.65|7507.23|7507.23|0
1640184900000|2021-12-22 14:55:00|7516.04|7516.04|7523.26|7523.26|7523.26|7523.26|7515.65|7515.65|0
1640185200000|2021-12-22 15:00:00|7524.06|7524.06|7527.42|7527.42|7529.87|7529.87|7524.06|7524.06|0
1640185500000|2021-12-22 15:05:00|7527.82|7527.82|7529.16|7529.16|7529.16|7529.16|7523.02|7523.02|0
1640185800000|2021-12-22 15:10:00|7529.78|7529.78|7528.46|7528.46|7531.21|7531.21|7528.06|7528.06|0
1640186100000|2021-12-22 15:15:00|7528.06|7528.06|7527.71|7527.71|7528.73|7528.73|7523.41|7523.41|0
1640186400000|2021-12-22 15:20:00|7526.28|7526.28|7518.02|7518.02|7526.28|7526.28|7517.89|7517.89|0
1640186700000|2021-12-22 15:25:00|7517.62|7517.62|7519.22|7519.22|7520.65|7520.65|7514.08|7514.08|0
1640187000000|2021-12-22 15:30:00|7519.62|7519.62|7521.77|7521.77|7522.57|7522.57|7519.3|7519.3|0
1640187300000|2021-12-22 15:35:00|7523.2|7523.2|7522.5|7522.5|7525.98|7525.98|7522.36|7522.36|0
1640187600000|2021-12-22 15:40:00|7522.63|7522.63|7515.09|7515.09|7526.51|7526.51|7514.95|7514.95|0
1640187900000|2021-12-22 15:45:00|7515.48|7515.48|7515.01|7515.01|7517.59|7517.59|7514.26|7514.26|0
1640188200000|2021-12-22 15:50:00|7514.9|7514.9|7518.19|7518.19|7518.99|7518.99|7514.9|7514.9|0
1640188500000|2021-12-22 15:55:00|7518.24|7518.24|7519.95|7519.95|7520.88|7520.88|7518.24|7518.24|0
1640188800000|2021-12-22 16:00:00|7520.35|7520.35|7522.29|7522.29|7525.61|7525.61|7520.24|7520.24|0
1640189100000|2021-12-22 16:05:00|7521.67|7521.67|7522.8|7522.8|7523.75|7523.75|7519.67|7519.67|0
1640189400000|2021-12-22 16:10:00|7523.2|7523.2|7524.43|7524.43|7524.43|7524.43|7521.84|7521.84|0
1640189700000|2021-12-22 16:15:00|7523|7523|7524.03|7524.03|7526.59|7526.59|7523|7523|0
1640190000000|2021-12-22 16:20:00|7524.65|7524.65|7524.07|7524.07|7526.76|7526.76|7521.62|7521.62|0
1640190300000|2021-12-22 16:25:00|7522.63|7522.63|7530.71|7530.71|7530.71|7530.71|7519.92|7519.92|0
1640247300000|2021-12-23 08:15:00|7587.46|7587.46|7585.13|7585.13|7590.68|7590.68|7583.55|7583.55|0
1640247600000|2021-12-23 08:20:00|7586.57|7586.57|7587.29|7587.29|7591.7|7591.7|7586.04|7586.04|0
1640247900000|2021-12-23 08:25:00|7588.52|7588.52|7585.93|7585.93|7588.96|7588.96|7585.71|7585.71|0
1640248200000|2021-12-23 08:30:00|7586.09|7586.09|7595.72|7595.72|7596.33|7596.33|7586.09|7586.09|0
1640248500000|2021-12-23 08:35:00|7596.11|7596.11|7597.44|7597.44|7600.17|7600.17|7593.79|7593.79|0
1640248800000|2021-12-23 08:40:00|7596.64|7596.64|7592.6|7592.6|7600.3|7600.3|7592.6|7592.6|0
1640249100000|2021-12-23 08:45:00|7592.21|7592.21|7603.34|7603.34|7605.18|7605.18|7591.19|7591.19|0
1640249400000|2021-12-23 08:50:00|7602.94|7602.94|7608.73|7608.73|7608.73|7608.73|7602.81|7602.81|0
1640249700000|2021-12-23 08:55:00|7608.34|7608.34|7608.78|7608.78|7612.27|7612.27|7607.32|7607.32|0
1640250000000|2021-12-23 09:00:00|7607.14|7607.14|7611.14|7611.14|7612.38|7612.38|7604.27|7604.27|0
1640250300000|2021-12-23 09:05:00|7611.76|7611.76|7617.81|7617.81|7617.94|7617.94|7611.76|7611.76|0
1640250600000|2021-12-23 09:10:00|7619.25|7619.25|7612.54|7612.54|7620.44|7620.44|7611.92|7611.92|0
1640250900000|2021-12-23 09:15:00|7611.34|7611.34|7616.41|7616.41|7617.85|7617.85|7611.34|7611.34|0
1640251200000|2021-12-23 09:20:00|7616.55|7616.55|7617.34|7617.34|7617.89|7617.89|7615.9|7615.9|0
1640251500000|2021-12-23 09:25:00|7616.94|7616.94|7613.74|7613.74|7616.94|7616.94|7609.56|7609.56|0
1640251800000|2021-12-23 09:30:00|7618.04|7618.04|7615.99|7615.99|7622.39|7622.39|7615.99|7615.99|0
1640252100000|2021-12-23 09:35:00|7616.12|7616.12|7617.19|7617.19|7619.86|7619.86|7616.12|7616.12|0
1640252400000|2021-12-23 09:40:00|7618.62|7618.62|7615.53|7615.53|7618.62|7618.62|7614.96|7614.96|0
1640252700000|2021-12-23 09:45:00|7616.77|7616.77|7625.25|7625.25|7625.25|7625.25|7616.77|7616.77|0
1640253000000|2021-12-23 09:50:00|7624.85|7624.85|7620.29|7620.29|7624.85|7624.85|7620.29|7620.29|0
1640253300000|2021-12-23 09:55:00|7619.9|7619.9|7618.33|7618.33|7619.9|7619.9|7617.58|7617.58|0
1640253600000|2021-12-23 10:00:00|7616.74|7616.74|7619.72|7619.72|7619.72|7619.72|7615.22|7615.22|0
1640253900000|2021-12-23 10:05:00|7618.28|7618.28|7611.57|7611.57|7618.28|7618.28|7611.57|7611.57|0
1640254200000|2021-12-23 10:10:00|7610.91|7610.91|7611.35|7611.35|7611.35|7611.35|7607.86|7607.86|0
1640254500000|2021-12-23 10:15:00|7611.97|7611.97|7613.11|7613.11|7613.5|7613.5|7611.97|7611.97|0
1640254800000|2021-12-23 10:20:00|7613.51|7613.51|7613.9|7613.9|7613.9|7613.9|7613.28|7613.28|0
1640255100000|2021-12-23 10:25:00|7613.11|7613.11|7611.47|7611.47|7613.11|7613.11|7611.47|7611.47|0
1640255400000|2021-12-23 10:30:00|7611.08|7611.08|7610.05|7610.05|7612.08|7612.08|7610.05|7610.05|0
1640255700000|2021-12-23 10:35:00|7610.1|7610.1|7612.53|7612.53|7613.35|7613.35|7610.1|7610.1|0
1640256000000|2021-12-23 10:40:00|7612.92|7612.92|7621.03|7621.03|7621.82|7621.82|7612.92|7612.92|0
1640256300000|2021-12-23 10:45:00|7620.63|7620.63|7622.43|7622.43|7622.43|7622.43|7618.93|7618.93|0
1640256600000|2021-12-23 10:50:00|7622.29|7622.29|7622.29|7622.29|7622.29|7622.29|7622.29|7622.29|0
1640256900000|2021-12-23 10:55:00|7621.9|7621.9|7623.42|7623.42|7623.42|7623.42|7619.31|7619.31|0
1640257200000|2021-12-23 11:00:00|7621.99|7621.99|7621.23|7621.23|7622.25|7622.25|7621.23|7621.23|0
1640257500000|2021-12-23 11:05:00|7620.61|7620.61|7620.44|7620.44|7620.84|7620.84|7619.2|7619.2|0
1640257800000|2021-12-23 11:10:00|7619.2|7619.2|7609.54|7609.54|7619.2|7619.2|7609.54|7609.54|0
1640258100000|2021-12-23 11:15:00|7609.27|7609.27|7605.14|7605.14|7609.89|7609.89|7604.74|7604.74|0
1640258400000|2021-12-23 11:20:00|7603.7|7603.7|7605.14|7605.14|7605.14|7605.14|7603.7|7603.7|0
1640258700000|2021-12-23 11:25:00|7604.74|7604.74|7604.54|7604.54|7605.98|7605.98|7604.15|7604.15|0
1640259000000|2021-12-23 11:30:00|7605.16|7605.16|7610.53|7610.53|7610.53|7610.53|7605.16|7605.16|0
1640259300000|2021-12-23 11:35:00|7608.67|7608.67|7608.54|7608.54|7608.67|7608.67|7606.84|7606.84|0
1640259600000|2021-12-23 11:40:00|7609.16|7609.16|7605.54|7605.54|7609.56|7609.56|7605.54|7605.54|0
1640259900000|2021-12-23 11:45:00|7605.49|7605.49|7603.1|7603.1|7605.49|7605.49|7603.1|7603.1|0
1640260200000|2021-12-23 11:50:00|7602.48|7602.48|7603.9|7603.9|7604.94|7604.94|7602.48|7602.48|0
1640260500000|2021-12-23 11:55:00|7605.33|7605.33|7606.52|7606.52|7607.83|7607.83|7605.33|7605.33|0
1640260800000|2021-12-23 12:00:00|7607.14|7607.14|7607.59|7607.59|7608.21|7608.21|7607.14|7607.14|0
1640261100000|2021-12-23 12:05:00|7606.97|7606.97|7602.28|7602.28|7607.37|7607.37|7601.61|7601.61|0
1640261400000|2021-12-23 12:10:00|7602.67|7602.67|7603.16|7603.16|7603.56|7603.56|7602.67|7602.67|0
1640261700000|2021-12-23 12:15:00|7604.6|7604.6|7604.6|7604.6|7605.39|7605.39|7604.6|7604.6|0
1640262000000|2021-12-23 12:20:00|7604.86|7604.86|7608.06|7608.06|7608.06|7608.06|7603.55|7603.55|0
1640262300000|2021-12-23 12:25:00|7609.91|7609.91|7613.53|7613.53|7613.53|7613.53|7609.91|7609.91|0
1640262600000|2021-12-23 12:30:00|7615.1|7615.1|7616.25|7616.25|7619.27|7619.27|7614.97|7614.97|0
1640262900000|2021-12-23 12:35:00|7616.11|7616.11|7619.8|7619.8|7620.82|7620.82|7616.11|7616.11|0
1640263200000|2021-12-23 12:40:00|7619.67|7619.67|7623.59|7623.59|7625.03|7625.03|7619.67|7619.67|0
1640263500000|2021-12-23 12:45:00|7622.16|7622.16|7613.1|7613.1|7622.16|7622.16|7613.1|7613.1|0
1640263800000|2021-12-23 12:50:00|7612.84|7612.84|7612.84|7612.84|7612.84|7612.84|7612.84|7612.84|0
1640264100000|2021-12-23 12:55:00|7612.44|7612.44|7610.24|7610.24|7613.11|7613.11|7610.24|7610.24|0
1640264400000|2021-12-23 13:00:00|7608.8|7608.8|7602.36|7602.36|7608.8|7608.8|7602.36|7602.36|0
1640264700000|2021-12-23 13:05:00|7600.92|7600.92|7600.81|7600.81|7600.92|7600.92|7600.81|7600.81|0
1640265000000|2021-12-23 13:10:00|7600.19|7600.19|7600.95|7600.95|7600.95|7600.95|7600.19|7600.19|0
1640265300000|2021-12-23 13:15:00|7599.51|7599.51|7600.26|7600.26|7600.39|7600.39|7597.68|7597.68|0
1640265600000|2021-12-23 13:20:00|7600.66|7600.66|7598.86|7598.86|7600.66|7600.66|7598.86|7598.86|0
1640265900000|2021-12-23 13:25:00|7598.46|7598.46|7598.88|7598.88|7598.88|7598.88|7597.45|7597.45|0
1640266200000|2021-12-23 13:30:00|7600.12|7600.12|7604.44|7604.44|7604.44|7604.44|7600.12|7600.12|0
1640266500000|2021-12-23 13:35:00|7604.84|7604.84|7605.2|7605.2|7605.86|7605.86|7604.84|7604.84|0
1640266800000|2021-12-23 13:40:00|7605.46|7605.46|7602.37|7602.37|7605.46|7605.46|7595.99|7595.99|0
1640267100000|2021-12-23 13:45:00|7600.93|7600.93|7603.23|7603.23|7603.63|7603.63|7600.67|7600.67|0
1640267400000|2021-12-23 13:50:00|7603.1|7603.1|7605.05|7605.05|7605.84|7605.84|7602.97|7602.97|0
1640267700000|2021-12-23 13:55:00|7604.78|7604.78|7600.96|7600.96|7604.78|7604.78|7600.96|7600.96|0
1640268000000|2021-12-23 14:00:00|7602.4|7602.4|7604.68|7604.68|7604.87|7604.87|7601.6|7601.6|0
1640268300000|2021-12-23 14:05:00|7603.88|7603.88|7609.6|7609.6|7609.6|7609.6|7602.05|7602.05|0
1640268600000|2021-12-23 14:10:00|7608.98|7608.98|7609.91|7609.91|7611.44|7611.44|7606.51|7606.51|0
1640268900000|2021-12-23 14:15:00|7609.78|7609.78|7611.22|7611.22|7611.22|7611.22|7609.78|7609.78|0
1640269200000|2021-12-23 14:20:00|7609.78|7609.78|7606.77|7606.77|7610.93|7610.93|7606.77|7606.77|0
1640269500000|2021-12-23 14:25:00|7607.57|7607.57|7607.99|7607.99|7608.78|7608.78|7605.8|7605.8|0
1640269800000|2021-12-23 14:30:00|7609.42|7609.42|7617.2|7617.2|7620.04|7620.04|7609.42|7609.42|0
1640270100000|2021-12-23 14:35:00|7617.33|7617.33|7623.45|7623.45|7626.08|7626.08|7617.33|7617.33|0
1640270400000|2021-12-23 14:40:00|7622.01|7622.01|7620.18|7620.18|7623.45|7623.45|7619.56|7619.56|0
1640270700000|2021-12-23 14:45:00|7619.43|7619.43|7621.19|7621.19|7622.63|7622.63|7619.16|7619.16|0
1640271000000|2021-12-23 14:50:00|7621.81|7621.81|7623.29|7623.29|7625.35|7625.35|7619.58|7619.58|0
1640271300000|2021-12-23 14:55:00|7623.91|7623.91|7629.39|7629.39|7629.39|7629.39|7622.48|7622.48|0
1640271600000|2021-12-23 15:00:00|7630.83|7630.83|7623.85|7623.85|7632.26|7632.26|7622.42|7622.42|0
1640271900000|2021-12-23 15:05:00|7625.29|7625.29|7632.04|7632.04|7634.52|7634.52|7624.89|7624.89|0
1640272200000|2021-12-23 15:10:00|7632.66|7632.66|7637.39|7637.39|7639.44|7639.44|7632.66|7632.66|0
1640272500000|2021-12-23 15:15:00|7640.26|7640.26|7635.27|7635.27|7640.26|7640.26|7635.27|7635.27|0
1640272800000|2021-12-23 15:20:00|7635.67|7635.67|7633.62|7633.62|7636.86|7636.86|7632.58|7632.58|0
1640273100000|2021-12-23 15:25:00|7632.18|7632.18|7632.58|7632.58|7635.43|7635.43|7631.87|7631.87|0
1640273400000|2021-12-23 15:30:00|7632.19|7632.19|7635.02|7635.02|7635.02|7635.02|7632.15|7632.15|0
1640273700000|2021-12-23 15:35:00|7635.42|7635.42|7641.68|7641.68|7641.68|7641.68|7633.98|7633.98|0
1640274000000|2021-12-23 15:40:00|7642.08|7642.08|7637.22|7637.22|7642.08|7642.08|7637.08|7637.08|0
1640274300000|2021-12-23 15:45:00|7637.61|7637.61|7638.59|7638.59|7638.59|7638.59|7633.46|7633.46|0
1640274600000|2021-12-23 15:50:00|7639.2|7639.2|7639.07|7639.07|7639.6|7639.6|7637.77|7637.77|0
1640274900000|2021-12-23 15:55:00|7638.68|7638.68|7638.68|7638.68|7639.69|7639.69|7637.24|7637.24|0
1640275200000|2021-12-23 16:00:00|7637.24|7637.24|7639.5|7639.5|7642.5|7642.5|7637.24|7637.24|0
1640275500000|2021-12-23 16:05:00|7640.94|7640.94|7641.67|7641.67|7644.12|7644.12|7639.5|7639.5|0
1640275800000|2021-12-23 16:10:00|7643.11|7643.11|7642.42|7642.42|7644.47|7644.47|7641.67|7641.67|0
1640276100000|2021-12-23 16:15:00|7643.86|7643.86|7631.73|7631.73|7643.86|7643.86|7631.73|7631.73|0
1640276400000|2021-12-23 16:20:00|7633.16|7633.16|7631.33|7631.33|7633.16|7633.16|7629.64|7629.64|0
1640276700000|2021-12-23 16:25:00|7629.89|7629.89|7627.88|7627.88|7633.36|7633.36|7625.41|7625.41|0
1640333700000|2021-12-24 08:15:00|7636.91|7636.91|7641.53|7641.53|7650.61|7650.61|7636.91|7636.91|0
1640334000000|2021-12-24 08:20:00|7640.87|7640.87|7640.92|7640.92|7640.92|7640.92|7639.33|7639.33|0
1640334300000|2021-12-24 08:25:00|7642.35|7642.35|7653.48|7653.48|7654.79|7654.79|7642.35|7642.35|0
1640334600000|2021-12-24 08:30:00|7653.87|7653.87|7653.74|7653.74|7654.54|7654.54|7653.74|7653.74|0
1640334900000|2021-12-24 08:35:00|7651.93|7651.93|7652.74|7652.74|7652.74|7652.74|7649.25|7649.25|0
1640335200000|2021-12-24 08:40:00|7652.48|7652.48|7653.5|7653.5|7653.5|7653.5|7652.48|7652.48|0
1640335500000|2021-12-24 08:45:00|7656.36|7656.36|7658.97|7658.97|7659.23|7659.23|7656.36|7656.36|0
1640335800000|2021-12-24 08:50:00|7659.62|7659.62|7661.16|7661.16|7663.78|7663.78|7659.62|7659.62|0
1640336100000|2021-12-24 08:55:00|7660.76|7660.76|7658.01|7658.01|7660.76|7660.76|7658.01|7658.01|0
1640336400000|2021-12-24 09:00:00|7661.27|7661.27|7664.96|7664.96|7666.24|7666.24|7661.27|7661.27|0
1640336700000|2021-12-24 09:05:00|7664.83|7664.83|7667.72|7667.72|7667.9|7667.9|7664.83|7664.83|0
1640337000000|2021-12-24 09:10:00|7666.93|7666.93|7663.02|7663.02|7666.93|7666.93|7663.02|7663.02|0
1640337300000|2021-12-24 09:15:00|7661.59|7661.59|7660.74|7660.74|7661.98|7661.98|7660.74|7660.74|0
1640337600000|2021-12-24 09:20:00|7661.14|7661.14|7664.68|7664.68|7664.68|7664.68|7661.14|7661.14|0
1640337900000|2021-12-24 09:25:00|7665.92|7665.92|7666.69|7666.69|7666.69|7666.69|7665.25|7665.25|0
1640338200000|2021-12-24 09:30:00|7665.1|7665.1|7665.1|7665.1|7665.1|7665.1|7665.1|7665.1|0
1640338500000|2021-12-24 09:35:00|7664.57|7664.57|7664.14|7664.14|7664.67|7664.67|7663.43|7663.43|0
1640338800000|2021-12-24 09:40:00|7662.71|7662.71|7658.95|7658.95|7662.71|7662.71|7658.69|7658.69|0
1640339100000|2021-12-24 09:45:00|7659.35|7659.35|7662.48|7662.48|7663.72|7663.72|7659.35|7659.35|0
1640339400000|2021-12-24 09:50:00|7662.08|7662.08|7662.08|7662.08|7662.08|7662.08|7662.08|7662.08|0
1640339700000|2021-12-24 09:55:00|7662.7|7662.7|7665.33|7665.33|7665.33|7665.33|7662.7|7662.7|0
1640340000000|2021-12-24 10:00:00|7665.2|7665.2|7665.37|7665.37|7665.37|7665.37|7664.58|7664.58|0
1640340300000|2021-12-24 10:05:00|7664.75|7664.75|7666.17|7666.17|7666.17|7666.17|7664.75|7664.75|0
1640340600000|2021-12-24 10:10:00|7667.6|7667.6|7662.94|7662.94|7667.6|7667.6|7661.1|7661.1|0
1640340900000|2021-12-24 10:15:00|7663.56|7663.56|7665.64|7665.64|7665.64|7665.64|7663.56|7663.56|0
1640341200000|2021-12-24 10:20:00|7665.24|7665.24|7670.82|7670.82|7672.24|7672.24|7665.24|7665.24|0
1640341500000|2021-12-24 10:25:00|7670.3|7670.3|7668.39|7668.39|7670.3|7670.3|7668.33|7668.33|0
1640341800000|2021-12-24 10:30:00|7667.59|7667.59|7667.59|7667.59|7667.59|7667.59|7667.59|7667.59|0
1640342100000|2021-12-24 10:35:00|7669.02|7669.02|7673.49|7673.49|7673.49|7673.49|7669.02|7669.02|0
1640342400000|2021-12-24 10:40:00|7673.35|7673.35|7671.76|7671.76|7673.35|7673.35|7671.76|7671.76|0
1640342700000|2021-12-24 10:45:00|7670.97|7670.97|7667.12|7667.12|7670.97|7670.97|7667.06|7667.06|0
1640343000000|2021-12-24 10:50:00|7667.25|7667.25|7668.03|7668.03|7668.03|7668.03|7667.25|7667.25|0
1640343300000|2021-12-24 10:55:00|7669.46|7669.46|7663.74|7663.74|7670.28|7670.28|7663.74|7663.74|0
1640343600000|2021-12-24 11:00:00|7663.12|7663.12|7661.29|7661.29|7663.12|7663.12|7661.29|7661.29|0
1640343900000|2021-12-24 11:05:00|7660.09|7660.09|7661.29|7661.29|7661.29|7661.29|7660.09|7660.09|0
1640344200000|2021-12-24 11:10:00|7660.67|7660.67|7662.32|7662.32|7662.32|7662.32|7660.67|7660.67|0
1640344500000|2021-12-24 11:15:00|7663.11|7663.11|7657.4|7657.4|7663.11|7663.11|7656.6|7656.6|0
1640344800000|2021-12-24 11:20:00|7658.01|7658.01|7661.47|7661.47|7663.94|7663.94|7657.75|7657.75|0
1640345100000|2021-12-24 11:25:00|7662.09|7662.09|7662.59|7662.59|7662.99|7662.99|7661.47|7661.47|0
1640345400000|2021-12-24 11:30:00|7662.19|7662.19|7660.3|7660.3|7662.19|7662.19|7658.94|7658.94|0
1640345700000|2021-12-24 11:35:00|7658.87|7658.87|7657.27|7657.27|7658.87|7658.87|7657.27|7657.27|0
1640346000000|2021-12-24 11:40:00|7656.48|7656.48|7653.74|7653.74|7657.03|7657.03|7653.74|7653.74|0
1640346300000|2021-12-24 11:45:00|7655.77|7655.77|7656.21|7656.21|7656.7|7656.7|7655.15|7655.15|0
1640346600000|2021-12-24 11:50:00|7656.61|7656.61|7657.44|7657.44|7659.49|7659.49|7656.26|7656.26|0
1640346900000|2021-12-24 11:55:00|7656|7656|7656.46|7656.46|7658.81|7658.81|7656|7656|0
1640347200000|2021-12-24 12:00:00|7657.7|7657.7|7655.41|7655.41|7660.74|7660.74|7655.41|7655.41|0
1640347500000|2021-12-24 12:05:00|7655.81|7655.81|7649.61|7649.61|7655.81|7655.81|7649.61|7649.61|0
1640347800000|2021-12-24 12:10:00|7649.87|7649.87|7652.52|7652.52|7653.27|7653.27|7649.87|7649.87|0
1640348100000|2021-12-24 12:15:00|7651.9|7651.9|7651.64|7651.64|7651.9|7651.9|7651.64|7651.64|0
1640348400000|2021-12-24 12:20:00|7651.02|7651.02|7636.88|7636.88|7651.02|7651.02|7636.75|7636.75|0
1640348700000|2021-12-24 12:25:00|7637.5|7637.5|7641.88|7641.88|7644.13|7644.13|7636.49|7636.49|0
1640765700000|2021-12-29 08:15:00|7746.99|7746.99|7732.52|7732.52|7751.23|7751.23|7732.52|7732.52|0
1640766000000|2021-12-29 08:20:00|7729.66|7729.66|7724.27|7724.27|7732.53|7732.53|7721.53|7721.53|0
1640766300000|2021-12-29 08:25:00|7724.89|7724.89|7731.94|7731.94|7735.73|7735.73|7724.89|7724.89|0
1640766600000|2021-12-29 08:30:00|7733.37|7733.37|7749.17|7749.17|7749.17|7749.17|7730.36|7730.36|0
1640766900000|2021-12-29 08:35:00|7749.3|7749.3|7756.86|7756.86|7756.86|7756.86|7744.81|7744.81|0
1640767200000|2021-12-29 08:40:00|7755.43|7755.43|7757.86|7757.86|7759.16|7759.16|7750.58|7750.58|0
1640767500000|2021-12-29 08:45:00|7758.48|7758.48|7770.17|7770.17|7773.03|7773.03|7758.48|7758.48|0
1640767800000|2021-12-29 08:50:00|7768.73|7768.73|7753.52|7753.52|7769.77|7769.77|7753.39|7753.39|0
1640768100000|2021-12-29 08:55:00|7752.9|7752.9|7748.15|7748.15|7753.69|7753.69|7747.75|7747.75|0
1640768400000|2021-12-29 09:00:00|7751.02|7751.02|7753.62|7753.62|7755.99|7755.99|7750.22|7750.22|0
1640768700000|2021-12-29 09:05:00|7754.64|7754.64|7746.12|7746.12|7756.08|7756.08|7741.18|7741.18|0
1640769000000|2021-12-29 09:10:00|7747.55|7747.55|7746.84|7746.84|7750.95|7750.95|7746.84|7746.84|0
1640769300000|2021-12-29 09:15:00|7746.31|7746.31|7741.36|7741.36|7746.31|7746.31|7739.01|7739.01|0
1640769600000|2021-12-29 09:20:00|7740.97|7740.97|7737.77|7737.77|7741.58|7741.58|7737.39|7737.39|0
1640769900000|2021-12-29 09:25:00|7734.9|7734.9|7729.48|7729.48|7734.9|7734.9|7729.48|7729.48|0
1640770200000|2021-12-29 09:30:00|7729.88|7729.88|7727.88|7727.88|7731.94|7731.94|7726.02|7726.02|0
1640770500000|2021-12-29 09:35:00|7728.01|7728.01|7726.69|7726.69|7730.24|7730.24|7726.42|7726.42|0
1640770800000|2021-12-29 09:40:00|7729.56|7729.56|7731.32|7731.32|7742.69|7742.69|7729.56|7729.56|0
1640771100000|2021-12-29 09:45:00|7730.66|7730.66|7736.42|7736.42|7736.42|7736.42|7730.04|7730.04|0
1640771400000|2021-12-29 09:50:00|7737.86|7737.86|7732.52|7732.52|7739.29|7739.29|7729.52|7729.52|0
1640771700000|2021-12-29 09:55:00|7733.32|7733.32|7727.69|7727.69|7733.32|7733.32|7725.83|7725.83|0
1640772000000|2021-12-29 10:00:00|7727.29|7727.29|7719.32|7719.32|7731.2|7731.2|7718.92|7718.92|0
1640772300000|2021-12-29 10:05:00|7719.72|7719.72|7718.98|7718.98|7723.77|7723.77|7717.02|7717.02|0
1640772600000|2021-12-29 10:10:00|7719.6|7719.6|7723.68|7723.68|7723.68|7723.68|7719.6|7719.6|0
1640772900000|2021-12-29 10:15:00|7722.49|7722.49|7717.19|7717.19|7722.49|7722.49|7716.79|7716.79|0
1640773200000|2021-12-29 10:20:00|7719.64|7719.64|7717.91|7717.91|7719.64|7719.64|7713.63|7713.63|0
1640773500000|2021-12-29 10:25:00|7719.35|7719.35|7717.65|7717.65|7720.41|7720.41|7717.65|7717.65|0
1640773800000|2021-12-29 10:30:00|7717.03|7717.03|7713.58|7713.58|7717.03|7717.03|7713.18|7713.18|0
1640774100000|2021-12-29 10:35:00|7713.18|7713.18|7707.42|7707.42|7713.18|7713.18|7707.31|7707.31|0
1640774400000|2021-12-29 10:40:00|7710.29|7710.29|7718.93|7718.93|7719.55|7719.55|7710.29|7710.29|0
1640774700000|2021-12-29 10:45:00|7719.55|7719.55|7716.21|7716.21|7722.42|7722.42|7716.21|7716.21|0
1640775000000|2021-12-29 10:50:00|7714.77|7714.77|7701.78|7701.78|7714.77|7714.77|7701.78|7701.78|0
1640775300000|2021-12-29 10:55:00|7701.14|7701.14|7700.78|7700.78|7701.4|7701.4|7695.75|7695.75|0
1640775600000|2021-12-29 11:00:00|7700.03|7700.03|7700.98|7700.98|7703.12|7703.12|7696.96|7696.96|0
1640775900000|2021-12-29 11:05:00|7701.6|7701.6|7702.9|7702.9|7707.95|7707.95|7701.46|7701.46|0
1640776200000|2021-12-29 11:10:00|7703.52|7703.52|7707.8|7707.8|7707.8|7707.8|7703.52|7703.52|0
1640776500000|2021-12-29 11:15:00|7707.01|7707.01|7704.31|7704.31|7708.64|7708.64|7704.31|7704.31|0
1640776800000|2021-12-29 11:20:00|7703.92|7703.92|7706.79|7706.79|7706.79|7706.79|7703.92|7703.92|0
1640777100000|2021-12-29 11:25:00|7705.35|7705.35|7702.3|7702.3|7706.79|7706.79|7701.49|7701.49|0
1640777400000|2021-12-29 11:30:00|7702.03|7702.03|7703.38|7703.38|7706.01|7706.01|7700.16|7700.16|0
1640777700000|2021-12-29 11:35:00|7704.82|7704.82|7702.23|7702.23|7709.5|7709.5|7700.8|7700.8|0
1640778000000|2021-12-29 11:40:00|7703.67|7703.67|7705.83|7705.83|7705.83|7705.83|7702.23|7702.23|0
1640778300000|2021-12-29 11:45:00|7705.44|7705.44|7710.25|7710.25|7710.25|7710.25|7701.55|7701.55|0
1640778600000|2021-12-29 11:50:00|7708.42|7708.42|7703.65|7703.65|7708.42|7708.42|7703.65|7703.65|0
1640778900000|2021-12-29 11:55:00|7702.41|7702.41|7704.95|7704.95|7704.95|7704.95|7701.61|7701.61|0
1640779200000|2021-12-29 12:00:00|7705.08|7705.08|7697.59|7697.59|7705.08|7705.08|7697.59|7697.59|0
1640779500000|2021-12-29 12:05:00|7696.16|7696.16|7694.79|7694.79|7696.16|7696.16|7693.57|7693.57|0
1640779800000|2021-12-29 12:10:00|7696.84|7696.84|7690.09|7690.09|7698.89|7698.89|7690.09|7690.09|0
1640780100000|2021-12-29 12:15:00|7689.82|7689.82|7690.38|7690.38|7690.38|7690.38|7687.77|7687.77|0
1640780400000|2021-12-29 12:20:00|7690.77|7690.77|7687.77|7687.77|7690.77|7690.77|7686.23|7686.23|0
1640780700000|2021-12-29 12:25:00|7687.16|7687.16|7684.15|7684.15|7687.55|7687.55|7684.15|7684.15|0
1640781000000|2021-12-29 12:30:00|7684.02|7684.02|7679.88|7679.88|7684.02|7684.02|7679.88|7679.88|0
1640781300000|2021-12-29 12:35:00|7680.01|7680.01|7684.02|7684.02|7684.02|7684.02|7680.01|7680.01|0
1640781600000|2021-12-29 12:40:00|7684.64|7684.64|7681.6|7681.6|7686.5|7686.5|7679.61|7679.61|0
1640781900000|2021-12-29 12:45:00|7680.81|7680.81|7672.23|7672.23|7680.81|7680.81|7670.79|7670.79|0
1640782200000|2021-12-29 12:50:00|7670.79|7670.79|7674.2|7674.2|7677.06|7677.06|7670.79|7670.79|0
1640782500000|2021-12-29 12:55:00|7674.99|7674.99|7673.22|7673.22|7674.99|7674.99|7671.79|7671.79|0
1640782800000|2021-12-29 13:00:00|7673.62|7673.62|7672.47|7672.47|7674.24|7674.24|7671.4|7671.4|0
1640783100000|2021-12-29 13:05:00|7671.04|7671.04|7673.49|7673.49|7673.49|7673.49|7670.62|7670.62|0
1640783400000|2021-12-29 13:10:00|7673.62|7673.62|7674.86|7674.86|7682.03|7682.03|7672.19|7672.19|0
1640783700000|2021-12-29 13:15:00|7676.3|7676.3|7675.66|7675.66|7678.53|7678.53|7675.04|7675.04|0
1640784000000|2021-12-29 13:20:00|7675.55|7675.55|7676.61|7676.61|7676.61|7676.61|7675.55|7675.55|0
1640784300000|2021-12-29 13:25:00|7676.74|7676.74|7678.79|7678.79|7678.79|7678.79|7676.74|7676.74|0
1640784600000|2021-12-29 13:30:00|7678.39|7678.39|7676.21|7676.21|7678.39|7678.39|7676.21|7676.21|0
1640784900000|2021-12-29 13:35:00|7674.78|7674.78|7666.49|7666.49|7674.78|7674.78|7666.49|7666.49|0
1640785200000|2021-12-29 13:40:00|7666.89|7666.89|7669.37|7669.37|7669.37|7669.37|7666.86|7666.86|0
1640785500000|2021-12-29 13:45:00|7669.5|7669.5|7672.09|7672.09|7672.22|7672.22|7669.5|7669.5|0
1640785800000|2021-12-29 13:50:00|7673.52|7673.52|7674.65|7674.65|7674.67|7674.67|7673.52|7673.52|0
1640786100000|2021-12-29 13:55:00|7674.78|7674.78|7673.98|7673.98|7674.78|7674.78|7673.34|7673.34|0
1640786400000|2021-12-29 14:00:00|7674.38|7674.38|7679.5|7679.5|7679.9|7679.9|7673.98|7673.98|0
1640786700000|2021-12-29 14:05:00|7678.88|7678.88|7677.95|7677.95|7678.88|7678.88|7671.31|7671.31|0
1640787000000|2021-12-29 14:10:00|7676.52|7676.52|7679.39|7679.39|7679.39|7679.39|7676.52|7676.52|0
1640787300000|2021-12-29 14:15:00|7678.99|7678.99|7681.71|7681.71|7683.04|7683.04|7677.96|7677.96|0
1640787600000|2021-12-29 14:20:00|7683.15|7683.15|7683.84|7683.84|7684.39|7684.39|7679.17|7679.17|0
1640787900000|2021-12-29 14:25:00|7682.41|7682.41|7686.7|7686.7|7689.57|7689.57|7681.39|7681.39|0
1640788200000|2021-12-29 14:30:00|7685.27|7685.27|7680.7|7680.7|7685.27|7685.27|7665.09|7665.09|0
1640788500000|2021-12-29 14:35:00|7680.08|7680.08|7679.53|7679.53|7683.15|7683.15|7675.1|7675.1|0
1640788800000|2021-12-29 14:40:00|7681.17|7681.17|7668.89|7668.89|7683.82|7683.82|7667.7|7667.7|0
1640789100000|2021-12-29 14:45:00|7669.29|7669.29|7660.96|7660.96|7673.58|7673.58|7658.22|7658.22|0
1640789400000|2021-12-29 14:50:00|7660.17|7660.17|7668.07|7668.07|7672.9|7672.9|7660.17|7660.17|0
1640789700000|2021-12-29 14:55:00|7669.5|7669.5|7666.65|7666.65|7669.5|7669.5|7663.78|7663.78|0
1640790000000|2021-12-29 15:00:00|7665.22|7665.22|7666.64|7666.64|7668.48|7668.48|7664.47|7664.47|0
1640790300000|2021-12-29 15:05:00|7666.25|7666.25|7668.27|7668.27|7669.73|7669.73|7662.58|7662.58|0
1640790600000|2021-12-29 15:10:00|7668.13|7668.13|7662.51|7662.51|7669.68|7669.68|7657.56|7657.56|0
1640790900000|2021-12-29 15:15:00|7663.13|7663.13|7668.01|7668.01|7671.4|7671.4|7659.75|7659.75|0
1640791200000|2021-12-29 15:20:00|7668.8|7668.8|7670.27|7670.27|7675.06|7675.06|7668.8|7668.8|0
1640791500000|2021-12-29 15:25:00|7670.67|7670.67|7665.72|7665.72|7673.4|7673.4|7665.72|7665.72|0
1640791800000|2021-12-29 15:30:00|7667.15|7667.15|7670.69|7670.69|7675.3|7675.3|7666.76|7666.76|0
1640792100000|2021-12-29 15:35:00|7671.31|7671.31|7664.91|7664.91|7673.36|7673.36|7662.04|7662.04|0
1640792400000|2021-12-29 15:40:00|7666.33|7666.33|7672.03|7672.03|7672.05|7672.05|7666.33|7666.33|0
1640792700000|2021-12-29 15:45:00|7672.13|7672.13|7669.89|7669.89|7672.4|7672.4|7669.49|7669.49|0
1640793000000|2021-12-29 15:50:00|7671.32|7671.32|7672.69|7672.69|7672.69|7672.69|7669.09|7669.09|0
1640793300000|2021-12-29 15:55:00|7674.12|7674.12|7673.37|7673.37|7674.76|7674.76|7671.76|7671.76|0
1640793600000|2021-12-29 16:00:00|7672.75|7672.75|7680.62|7680.62|7680.62|7680.62|7671.8|7671.8|0
1640793900000|2021-12-29 16:05:00|7677.75|7677.75|7668.21|7668.21|7678.78|7678.78|7668.16|7668.16|0
1640794200000|2021-12-29 16:10:00|7669.65|7669.65|7664.27|7664.27|7669.65|7669.65|7664.27|7664.27|0
1640794500000|2021-12-29 16:15:00|7664.89|7664.89|7673.56|7673.56|7674.02|7674.02|7661.56|7661.56|0
1640794800000|2021-12-29 16:20:00|7674.18|7674.18|7677.15|7677.15|7680.15|7680.15|7672.75|7672.75|0
1640795100000|2021-12-29 16:25:00|7676.75|7676.75|7667.94|7667.94|7676.75|7676.75|7667.48|7667.48|0
1640852100000|2021-12-30 08:15:00|7667.54|7667.54|7665.19|7665.19|7668.56|7668.56|7664.92|7664.92|0
1640852400000|2021-12-30 08:20:00|7665.45|7665.45|7664.04|7664.04|7665.45|7665.45|7658.54|7658.54|0
1640852700000|2021-12-30 08:25:00|7667.33|7667.33|7663|7663|7667.73|7667.73|7663|7663|0
1640853000000|2021-12-30 08:30:00|7663.62|7663.62|7664.64|7664.64|7665.04|7665.04|7662.32|7662.32|0
1640853300000|2021-12-30 08:35:00|7662.19|7662.19|7661.71|7661.71|7662.94|7662.94|7660.37|7660.37|0
1640853600000|2021-12-30 08:40:00|7659.87|7659.87|7658.48|7658.48|7663.29|7663.29|7658.48|7658.48|0
1640853900000|2021-12-30 08:45:00|7658.08|7658.08|7668.08|7668.08|7668.08|7668.08|7657.46|7657.46|0
1640854200000|2021-12-30 08:50:00|7669.32|7669.32|7662.26|7662.26|7669.32|7669.32|7660.82|7660.82|0
1640854500000|2021-12-30 08:55:00|7662.13|7662.13|7665.26|7665.26|7665.88|7665.88|7662.13|7662.13|0
1640854800000|2021-12-30 09:00:00|7664.64|7664.64|7663.67|7663.67|7665.26|7665.26|7661.31|7661.31|0
1640855100000|2021-12-30 09:05:00|7663.54|7663.54|7662.37|7662.37|7664.91|7664.91|7661.55|7661.55|0
1640855400000|2021-12-30 09:10:00|7662.99|7662.99|7661.16|7661.16|7663.61|7663.61|7660.94|7660.94|0
1640855700000|2021-12-30 09:15:00|7661.55|7661.55|7660.14|7660.14|7661.55|7661.55|7660.14|7660.14|0
1640856000000|2021-12-30 09:20:00|7659.74|7659.74|7650.21|7650.21|7659.74|7659.74|7648.56|7648.56|0
1640856300000|2021-12-30 09:25:00|7649.81|7649.81|7652.66|7652.66|7652.94|7652.94|7649.81|7649.81|0
1640856600000|2021-12-30 09:30:00|7652.79|7652.79|7655|7655|7655|7655|7652.79|7652.79|0
1640856900000|2021-12-30 09:35:00|7655.8|7655.8|7657.63|7657.63|7659.07|7659.07|7654.76|7654.76|0
1640857200000|2021-12-30 09:40:00|7657.01|7657.01|7660.77|7660.77|7660.77|7660.77|7656.88|7656.88|0
1640857500000|2021-12-30 09:45:00|7659.97|7659.97|7661.18|7661.18|7661.18|7661.18|7659.75|7659.75|0
1640857800000|2021-12-30 09:50:00|7661.05|7661.05|7661.05|7661.05|7662.49|7662.49|7661.05|7661.05|0
1640858100000|2021-12-30 09:55:00|7661.84|7661.84|7663.61|7663.61|7665.04|7665.04|7661.45|7661.45|0
1640858400000|2021-12-30 10:00:00|7664|7664|7656.74|7656.74|7664|7664|7656.74|7656.74|0
1640858700000|2021-12-30 10:05:00|7656.34|7656.34|7652.31|7652.31|7656.34|7656.34|7652.13|7652.13|0
1640859000000|2021-12-30 10:10:00|7649.44|7649.44|7643.17|7643.17|7650.88|7650.88|7643.17|7643.17|0
1640859300000|2021-12-30 10:15:00|7642.38|7642.38|7641.11|7641.11|7642.38|7642.38|7637.71|7637.71|0
1640859600000|2021-12-30 10:20:00|7641.73|7641.73|7638.07|7638.07|7641.73|7641.73|7638.07|7638.07|0
1640859900000|2021-12-30 10:25:00|7635.2|7635.2|7628.11|7628.11|7635.2|7635.2|7627.71|7627.71|0
1640860200000|2021-12-30 10:30:00|7627.49|7627.49|7628.77|7628.77|7628.77|7628.77|7627.49|7627.49|0
1640860500000|2021-12-30 10:35:00|7631.64|7631.64|7636.18|7636.18|7636.93|7636.93|7630.21|7630.21|0
1640860800000|2021-12-30 10:40:00|7636.8|7636.8|7638.63|7638.63|7638.63|7638.63|7636.8|7636.8|0
1640861100000|2021-12-30 10:45:00|7640.06|7640.06|7638.63|7638.63|7640.06|7640.06|7638.63|7638.63|0
1640861400000|2021-12-30 10:50:00|7638.23|7638.23|7633.8|7633.8|7638.23|7638.23|7632.73|7632.73|0
1640861700000|2021-12-30 10:55:00|7634.2|7634.2|7636.85|7636.85|7637.47|7637.47|7634.2|7634.2|0
1640862000000|2021-12-30 11:00:00|7637.24|7637.24|7636.34|7636.34|7637.86|7637.86|7635.32|7635.32|0
1640862300000|2021-12-30 11:05:00|7636.74|7636.74|7635.19|7635.19|7637.75|7637.75|7632.18|7632.18|0
1640862600000|2021-12-30 11:10:00|7634.57|7634.57|7631.1|7631.1|7634.57|7634.57|7631.1|7631.1|0
1640862900000|2021-12-30 11:15:00|7630.7|7630.7|7632.14|7632.14|7632.14|7632.14|7630.7|7630.7|0
1640863200000|2021-12-30 11:20:00|7632.36|7632.36|7636.93|7636.93|7636.93|7636.93|7630.86|7630.86|0
1640863500000|2021-12-30 11:25:00|7634.7|7634.7|7630.7|7630.7|7634.7|7634.7|7630.7|7630.7|0
1640863800000|2021-12-30 11:30:00|7631.1|7631.1|7632.45|7632.45|7632.45|7632.45|7628.52|7628.52|0
1640864100000|2021-12-30 11:35:00|7632.85|7632.85|7634.89|7634.89|7634.89|7634.89|7632.85|7632.85|0
1640864400000|2021-12-30 11:40:00|7635.29|7635.29|7639.94|7639.94|7639.94|7639.94|7635.29|7635.29|0
1640864700000|2021-12-30 11:45:00|7639.99|7639.99|7644.63|7644.63|7644.63|7644.63|7639.99|7639.99|0
1640865000000|2021-12-30 11:50:00|7644.23|7644.23|7643.43|7643.43|7644.23|7644.23|7643.43|7643.43|0
1640865300000|2021-12-30 11:55:00|7643.83|7643.83|7644.45|7644.45|7644.45|7644.45|7643.83|7643.83|0
1640865600000|2021-12-30 12:00:00|7645.88|7645.88|7642|7642|7645.88|7645.88|7642|7642|0
1640865900000|2021-12-30 12:05:00|7641.38|7641.38|7643.21|7643.21|7643.21|7643.21|7641.38|7641.38|0
1640866200000|2021-12-30 12:10:00|7643.32|7643.32|7644.75|7644.75|7644.75|7644.75|7643.32|7643.32|0
1640866500000|2021-12-30 12:15:00|7644.89|7644.89|7644.33|7644.33|7645.77|7645.77|7644.33|7644.33|0
1640866800000|2021-12-30 12:20:00|7644.73|7644.73|7645.91|7645.91|7646.84|7646.84|7643.46|7643.46|0
1640867100000|2021-12-30 12:25:00|7647.35|7647.35|7648.78|7648.78|7648.78|7648.78|7646.95|7646.95|0
1640867400000|2021-12-30 12:30:00|7648.16|7648.16|7647.77|7647.77|7648.16|7648.16|7645.71|7645.71|0
1640867700000|2021-12-30 12:35:00|7646.33|7646.33|7645.31|7645.31|7646.33|7646.33|7645.31|7645.31|0
1640868000000|2021-12-30 12:40:00|7645.71|7645.71|7643.99|7643.99|7645.71|7645.71|7643.99|7643.99|0
1640868300000|2021-12-30 12:45:00|7643.72|7643.72|7639.99|7639.99|7643.72|7643.72|7639.99|7639.99|0
1640868600000|2021-12-30 12:50:00|7639.93|7639.93|7640.15|7640.15|7640.55|7640.55|7639.53|7639.53|0
1640868900000|2021-12-30 12:55:00|7639.53|7639.53|7640.2|7640.2|7640.82|7640.82|7637.63|7637.63|0
1640869200000|2021-12-30 13:00:00|7640.07|7640.07|7643.75|7643.75|7643.75|7643.75|7638.03|7638.03|0
1640869500000|2021-12-30 13:05:00|7644.99|7644.99|7646.42|7646.42|7646.42|7646.42|7644.99|7644.99|0
1640869800000|2021-12-30 13:10:00|7645.19|7645.19|7643.88|7643.88|7645.32|7645.32|7643.88|7643.88|0
1640870100000|2021-12-30 13:15:00|7645.32|7645.32|7647.19|7647.19|7647.59|7647.59|7645.32|7645.32|0
1640870400000|2021-12-30 13:20:00|7646.57|7646.57|7647.79|7647.79|7649.15|7649.15|7646.57|7646.57|0
1640870700000|2021-12-30 13:25:00|7647.17|7647.17|7649.68|7649.68|7649.68|7649.68|7647.17|7647.17|0
1640871000000|2021-12-30 13:30:00|7651.12|7651.12|7653.52|7653.52|7653.52|7653.52|7651.12|7651.12|0
1640871300000|2021-12-30 13:35:00|7654.95|7654.95|7655.24|7655.24|7656.48|7656.48|7653.52|7653.52|0
1640871600000|2021-12-30 13:40:00|7655.11|7655.11|7655.11|7655.11|7655.11|7655.11|7655.11|7655.11|0
1640871900000|2021-12-30 13:45:00|7653.68|7653.68|7653.7|7653.7|7654.09|7654.09|7652.66|7652.66|0
1640872200000|2021-12-30 13:50:00|7654.09|7654.09|7658.4|7658.4|7658.4|7658.4|7654.09|7654.09|0
1640872500000|2021-12-30 13:55:00|7661.27|7661.27|7661.27|7661.27|7661.27|7661.27|7661.27|7661.27|0
1640872800000|2021-12-30 14:00:00|7661.89|7661.89|7660.67|7660.67|7663.32|7663.32|7660.05|7660.05|0
1640873100000|2021-12-30 14:05:00|7662.11|7662.11|7660.45|7660.45|7662.51|7662.51|7660.45|7660.45|0
1640873400000|2021-12-30 14:10:00|7660.05|7660.05|7656.76|7656.76|7660.27|7660.27|7655.57|7655.57|0
1640873700000|2021-12-30 14:15:00|7656.36|7656.36|7656.39|7656.39|7656.39|7656.39|7655.74|7655.74|0
1640874000000|2021-12-30 14:20:00|7656.33|7656.33|7657.64|7657.64|7657.77|7657.77|7656.2|7656.2|0
1640874300000|2021-12-30 14:25:00|7657.02|7657.02|7653.75|7653.75|7657.02|7657.02|7653.75|7653.75|0
1640874600000|2021-12-30 14:30:00|7652.32|7652.32|7660.32|7660.32|7660.32|7660.32|7650.88|7650.88|0
1640874900000|2021-12-30 14:35:00|7662.62|7662.62|7670.67|7670.67|7670.67|7670.67|7662.62|7662.62|0
1640875200000|2021-12-30 14:40:00|7671.29|7671.29|7659.26|7659.26|7672.49|7672.49|7659.26|7659.26|0
1640875500000|2021-12-30 14:45:00|7659.66|7659.66|7662.79|7662.79|7664.23|7664.23|7659.13|7659.13|0
1640875800000|2021-12-30 14:50:00|7663.19|7663.19|7660.43|7660.43|7663.55|7663.55|7659.94|7659.94|0
1640876100000|2021-12-30 14:55:00|7661.87|7661.87|7654.18|7654.18|7663.3|7663.3|7654.18|7654.18|0
1640876400000|2021-12-30 15:00:00|7655.62|7655.62|7661.89|7661.89|7662.37|7662.37|7655.62|7655.62|0
1640876700000|2021-12-30 15:05:00|7663.32|7663.32|7666.67|7666.67|7667.47|7667.47|7659.83|7659.83|0
1640877000000|2021-12-30 15:10:00|7665.24|7665.24|7659.75|7659.75|7665.24|7665.24|7658.32|7658.32|0
1640877300000|2021-12-30 15:15:00|7660.55|7660.55|7659.16|7659.16|7660.55|7660.55|7658.89|7658.89|0
1640877600000|2021-12-30 15:20:00|7659.29|7659.29|7657.88|7657.88|7659.91|7659.91|7656.31|7656.31|0
1640877900000|2021-12-30 15:25:00|7657.75|7657.75|7653.84|7653.84|7657.88|7657.88|7653.44|7653.44|0
1640878200000|2021-12-30 15:30:00|7656.71|7656.71|7657.29|7657.29|7658.72|7658.72|7652.56|7652.56|0
1640878500000|2021-12-30 15:35:00|7658.72|7658.72|7652.88|7652.88|7658.72|7658.72|7652.88|7652.88|0
1640878800000|2021-12-30 15:40:00|7653.5|7653.5|7656.14|7656.14|7657.31|7657.31|7652.39|7652.39|0
1640879100000|2021-12-30 15:45:00|7655.52|7655.52|7658.5|7658.5|7659.61|7659.61|7655.52|7655.52|0
1640879400000|2021-12-30 15:50:00|7659.94|7659.94|7663.33|7663.33|7663.33|7663.33|7659.94|7659.94|0
1640879700000|2021-12-30 15:55:00|7664.13|7664.13|7662.3|7662.3|7665.56|7665.56|7662.3|7662.3|0
1640880000000|2021-12-30 16:00:00|7663.54|7663.54|7664.93|7664.93|7666.8|7666.8|7663.54|7663.54|0
1640880300000|2021-12-30 16:05:00|7664.54|7664.54|7661.98|7661.98|7664.54|7664.54|7661.98|7661.98|0
1640880600000|2021-12-30 16:10:00|7660.54|7660.54|7661.34|7661.34|7662.86|7662.86|7660.54|7660.54|0
1640880900000|2021-12-30 16:15:00|7662.58|7662.58|7664.96|7664.96|7664.96|7664.96|7662.58|7662.58|0
1640881200000|2021-12-30 16:20:00|7664.91|7664.91|7654.42|7654.42|7664.91|7664.91|7654.42|7654.42|0
1640881500000|2021-12-30 16:25:00|7655.85|7655.85|7654.28|7654.28|7659.99|7659.99|7651.48|7651.48|0
1640938500000|2021-12-31 08:15:00|7606.91|7606.91|7603.06|7603.06|7608.9|7608.9|7603.06|7603.06|0
1640938800000|2021-12-31 08:20:00|7602.67|7602.67|7588.01|7588.01|7602.93|7602.93|7587.39|7587.39|0
1640939100000|2021-12-31 08:25:00|7588.62|7588.62|7585.96|7585.96|7588.62|7588.62|7585.56|7585.56|0
1640939400000|2021-12-31 08:30:00|7585.56|7585.56|7595.89|7595.89|7599.49|7599.49|7585.56|7585.56|0
1640939700000|2021-12-31 08:35:00|7595.27|7595.27|7597.25|7597.25|7597.25|7597.25|7594.39|7594.39|0
1640940000000|2021-12-31 08:40:00|7598.05|7598.05|7601.56|7601.56|7601.56|7601.56|7597.25|7597.25|0
1640940300000|2021-12-31 08:45:00|7601.96|7601.96|7607.28|7607.28|7607.28|7607.28|7601.96|7601.96|0
1640940600000|2021-12-31 08:50:00|7601.54|7601.54|7599.22|7599.22|7601.96|7601.96|7599.09|7599.09|0
1640940900000|2021-12-31 08:55:00|7599.62|7599.62|7594.1|7594.1|7599.62|7599.62|7594.1|7594.1|0
1640941200000|2021-12-31 09:00:00|7595.53|7595.53|7599.02|7599.02|7599.02|7599.02|7595.53|7595.53|0
1640941500000|2021-12-31 09:05:00|7597.78|7597.78|7604.14|7604.14|7604.14|7604.14|7597.78|7597.78|0
1640941800000|2021-12-31 09:10:00|7604.27|7604.27|7597.03|7597.03|7604.27|7604.27|7597.03|7597.03|0
1640942100000|2021-12-31 09:15:00|7594.16|7594.16|7602.24|7602.24|7602.64|7602.64|7592.72|7592.72|0
1640942400000|2021-12-31 09:20:00|7601.84|7601.84|7607.4|7607.4|7608.6|7608.6|7601.84|7601.84|0
1640942700000|2021-12-31 09:25:00|7608.84|7608.84|7601.64|7601.64|7608.84|7608.84|7601.02|7601.02|0
1640943000000|2021-12-31 09:30:00|7601.51|7601.51|7602.75|7602.75|7602.75|7602.75|7601.51|7601.51|0
1640943300000|2021-12-31 09:35:00|7602.88|7602.88|7603.81|7603.81|7604.42|7604.42|7602.88|7602.88|0
1640943600000|2021-12-31 09:40:00|7604.2|7604.2|7612.13|7612.13|7612.84|7612.84|7604.2|7604.2|0
1640943900000|2021-12-31 09:45:00|7611.73|7611.73|7614.49|7614.49|7615.93|7615.93|7611.73|7611.73|0
1640944200000|2021-12-31 09:50:00|7614.76|7614.76|7615.72|7615.72|7617.23|7617.23|7614.76|7614.76|0
1640944500000|2021-12-31 09:55:00|7616.44|7616.44|7624.29|7624.29|7624.29|7624.29|7616.44|7616.44|0
1640944800000|2021-12-31 10:00:00|7625|7625|7625.54|7625.54|7625.72|7625.72|7624.93|7624.93|0
1640945100000|2021-12-31 10:05:00|7626.16|7626.16|7624.57|7624.57|7626.16|7626.16|7624.57|7624.57|0
1640945400000|2021-12-31 10:10:00|7624.97|7624.97|7629.27|7629.27|7635.01|7635.01|7624.97|7624.97|0
1640945700000|2021-12-31 10:15:00|7630.07|7630.07|7630.73|7630.73|7630.87|7630.87|7629.67|7629.67|0
1640946000000|2021-12-31 10:20:00|7630.34|7630.34|7632.3|7632.3|7632.3|7632.3|7629.03|7629.03|0
1640946300000|2021-12-31 10:25:00|7630.87|7630.87|7629.43|7629.43|7630.87|7630.87|7628.63|7628.63|0
1640946600000|2021-12-31 10:30:00|7629.03|7629.03|7628.41|7628.41|7629.03|7629.03|7626.98|7626.98|0
1640946900000|2021-12-31 10:35:00|7629.85|7629.85|7629.05|7629.05|7630.25|7630.25|7629.05|7629.05|0
1640947200000|2021-12-31 10:40:00|7630.49|7630.49|7628.52|7628.52|7630.49|7630.49|7624.61|7624.61|0
1640947500000|2021-12-31 10:45:00|7627.9|7627.9|7627.63|7627.63|7627.9|7627.9|7627.63|7627.63|0
1640947800000|2021-12-31 10:50:00|7626.62|7626.62|7626.75|7626.75|7626.75|7626.75|7626.62|7626.62|0
1640948100000|2021-12-31 10:55:00|7627.37|7627.37|7626.38|7626.38|7628.39|7628.39|7626.38|7626.38|0
1640948400000|2021-12-31 11:00:00|7626.77|7626.77|7628.23|7628.23|7629.24|7629.24|7626.38|7626.38|0
1640948700000|2021-12-31 11:05:00|7625.36|7625.36|7619.46|7619.46|7625.36|7625.36|7619.24|7619.24|0
1640949000000|2021-12-31 11:10:00|7618.22|7618.22|7620.38|7620.38|7620.38|7620.38|7618.02|7618.02|0
1640949300000|2021-12-31 11:15:00|7620.78|7620.78|7624.61|7624.61|7624.61|7624.61|7620.78|7620.78|0
1640949600000|2021-12-31 11:20:00|7624.66|7624.66|7627.73|7627.73|7628.13|7628.13|7624.66|7624.66|0
1640949900000|2021-12-31 11:25:00|7627.79|7627.79|7627.1|7627.1|7627.79|7627.79|7626.7|7626.7|0
1640950200000|2021-12-31 11:30:00|7627.72|7627.72|7629.67|7629.67|7631.01|7631.01|7626.7|7626.7|0
1640950500000|2021-12-31 11:35:00|7631.1|7631.1|7631.88|7631.88|7631.88|7631.88|7631.1|7631.1|0
1640950800000|2021-12-31 11:40:00|7631.48|7631.48|7629.08|7629.08|7631.48|7631.48|7629.08|7629.08|0
1640951100000|2021-12-31 11:45:00|7628.46|7628.46|7627.15|7627.15|7628.59|7628.59|7626.76|7626.76|0
1640951400000|2021-12-31 11:50:00|7625.09|7625.09|7620.74|7620.74|7625.09|7625.09|7620.74|7620.74|0
1640951700000|2021-12-31 11:55:00|7620.35|7620.35|7620.96|7620.96|7621.36|7621.36|7619.55|7619.55|0
1640952000000|2021-12-31 12:00:00|7620.57|7620.57|7619.79|7619.79|7622.85|7622.85|7619.12|7619.12|0
1640952300000|2021-12-31 12:05:00|7619.74|7619.74|7614.23|7614.23|7620.25|7620.25|7612.67|7612.67|0
1640952600000|2021-12-31 12:10:00|7614.85|7614.85|7623.05|7623.05|7628.75|7628.75|7614.85|7614.85|0
1640952900000|2021-12-31 12:15:00|7623.48|7623.48|7616.93|7616.93|7628.4|7628.4|7616.93|7616.93|0
1640953200000|2021-12-31 12:20:00|7616.53|7616.53|7629.21|7629.21|7630.49|7630.49|7614.92|7614.92|0
1640953500000|2021-12-31 12:25:00|7629.83|7629.83|7632.66|7632.66|7648.41|7648.41|7628.4|7628.4|0
1641284100000|2022-01-04 08:15:00|7691.59|7691.59|7697.94|7697.94|7701.82|7701.82|7682.17|7682.17|0
1641284400000|2022-01-04 08:20:00|7696.51|7696.51|7718.37|7718.37|7719.26|7719.26|7696.51|7696.51|0
1641284700000|2022-01-04 08:25:00|7718.99|7718.99|7712.03|7712.03|7720.16|7720.16|7712.03|7712.03|0
1641285000000|2022-01-04 08:30:00|7713.47|7713.47|7729.07|7729.07|7731.46|7731.46|7713.47|7713.47|0
1641285300000|2022-01-04 08:35:00|7729.69|7729.69|7739.91|7739.91|7741.34|7741.34|7728.19|7728.19|0
1641285600000|2022-01-04 08:40:00|7740.3|7740.3|7769.08|7769.08|7769.08|7769.08|7740.3|7740.3|0
1641285900000|2022-01-04 08:45:00|7770.28|7770.28|7764.31|7764.31|7773.35|7773.35|7763.21|7763.21|0
1641286200000|2022-01-04 08:50:00|7763.91|7763.91|7752.76|7752.76|7764.69|7764.69|7752.76|7752.76|0
1641286500000|2022-01-04 08:55:00|7752.36|7752.36|7765.56|7765.56|7769.84|7769.84|7752.36|7752.36|0
1641286800000|2022-01-04 09:00:00|7764.94|7764.94|7761.75|7761.75|7766.97|7766.97|7759.63|7759.63|0
1641287100000|2022-01-04 09:05:00|7760.32|7760.32|7766.38|7766.38|7766.38|7766.38|7756.81|7756.81|0
1641287400000|2022-01-04 09:10:00|7768.24|7768.24|7767.73|7767.73|7771.75|7771.75|7764.09|7764.09|0
1641287700000|2022-01-04 09:15:00|7764.6|7764.6|7765.51|7765.51|7769.7|7769.7|7764.6|7764.6|0
1641288000000|2022-01-04 09:20:00|7765.11|7765.11|7763.83|7763.83|7769.7|7769.7|7763.83|7763.83|0
1641288300000|2022-01-04 09:25:00|7764.22|7764.22|7757.09|7757.09|7767.99|7767.99|7756.69|7756.69|0
1641288600000|2022-01-04 09:30:00|7757.49|7757.49|7752.92|7752.92|7758.51|7758.51|7751.46|7751.46|0
1641288900000|2022-01-04 09:35:00|7753.32|7753.32|7753.89|7753.89|7753.89|7753.89|7741.59|7741.59|0
1641289200000|2022-01-04 09:40:00|7752.45|7752.45|7754.57|7754.57|7754.8|7754.8|7751.35|7751.35|0
1641289500000|2022-01-04 09:45:00|7754.17|7754.17|7753.13|7753.13|7754.17|7754.17|7751.95|7751.95|0
1641289800000|2022-01-04 09:50:00|7753.75|7753.75|7752.99|7752.99|7757.3|7757.3|7752.6|7752.6|0
1641290100000|2022-01-04 09:55:00|7753.61|7753.61|7760.2|7760.2|7764.37|7764.37|7753.61|7753.61|0
1641290400000|2022-01-04 10:00:00|7760.33|7760.33|7758.22|7758.22|7761.76|7761.76|7757.37|7757.37|0
1641290700000|2022-01-04 10:05:00|7758.84|7758.84|7766.38|7766.38|7766.38|7766.38|7757.82|7757.82|0
1641291000000|2022-01-04 10:10:00|7767.18|7767.18|7781.49|7781.49|7782.86|7782.86|7767.18|7767.18|0
1641291300000|2022-01-04 10:15:00|7781.09|7781.09|7780.07|7780.07|7783.56|7783.56|7778.79|7778.79|0
1641291600000|2022-01-04 10:20:00|7780.47|7780.47|7792.3|7792.3|7792.3|7792.3|7780.47|7780.47|0
1641291900000|2022-01-04 10:25:00|7793.73|7793.73|7791.78|7791.78|7794.89|7794.89|7789.39|7789.39|0
1641292200000|2022-01-04 10:30:00|7792.18|7792.18|7801.19|7801.19|7801.19|7801.19|7792.18|7792.18|0
1641292500000|2022-01-04 10:35:00|7801.06|7801.06|7795.54|7795.54|7801.06|7801.06|7787.83|7787.83|0
1641292800000|2022-01-04 10:40:00|7796.97|7796.97|7806.24|7806.24|7806.24|7806.24|7792.2|7792.2|0
1641293100000|2022-01-04 10:45:00|7806.64|7806.64|7808.35|7808.35|7810.18|7810.18|7804.05|7804.05|0
1641293400000|2022-01-04 10:50:00|7806.91|7806.91|7806.69|7806.69|7809.82|7809.82|7805.95|7805.95|0
1641293700000|2022-01-04 10:55:00|7807.31|7807.31|7807.83|7807.83|7808.36|7808.36|7802.5|7802.5|0
1641294000000|2022-01-04 11:00:00|7806.59|7806.59|7812.49|7812.49|7813.01|7813.01|7804.03|7804.03|0
1641294300000|2022-01-04 11:05:00|7813.72|7813.72|7818.47|7818.47|7818.47|7818.47|7809.26|7809.26|0
1641294600000|2022-01-04 11:10:00|7818.86|7818.86|7817.71|7817.71|7823.28|7823.28|7816.3|7816.3|0
1641294900000|2022-01-04 11:15:00|7815.87|7815.87|7818.05|7818.05|7818.45|7818.45|7812.1|7812.1|0
1641295200000|2022-01-04 11:20:00|7819.49|7819.49|7821.36|7821.36|7822.91|7822.91|7816.24|7816.24|0
1641295500000|2022-01-04 11:25:00|7819.3|7819.3|7814.96|7814.96|7820.62|7820.62|7814.96|7814.96|0
1641295800000|2022-01-04 11:30:00|7816.4|7816.4|7824.5|7824.5|7824.5|7824.5|7815.58|7815.58|0
1641296100000|2022-01-04 11:35:00|7823.07|7823.07|7832.81|7832.81|7832.81|7832.81|7817.37|7817.37|0
1641296400000|2022-01-04 11:40:00|7831.79|7831.79|7823.27|7823.27|7831.79|7831.79|7823.14|7823.14|0
1641296700000|2022-01-04 11:45:00|7824.71|7824.71|7826.8|7826.8|7829.06|7829.06|7824.31|7824.31|0
1641297000000|2022-01-04 11:50:00|7827.42|7827.42|7829.83|7829.83|7830.41|7830.41|7827.42|7827.42|0
1641297300000|2022-01-04 11:55:00|7829.04|7829.04|7828|7828|7831.13|7831.13|7824.86|7824.86|0
1641297600000|2022-01-04 12:00:00|7827.2|7827.2|7831.59|7831.59|7838|7838|7827.2|7827.2|0
1641297900000|2022-01-04 12:05:00|7831.72|7831.72|7832|7832|7834.87|7834.87|7829.73|7829.73|0
1641298200000|2022-01-04 12:10:00|7832.11|7832.11|7836.01|7836.01|7836.01|7836.01|7831.98|7831.98|0
1641298500000|2022-01-04 12:15:00|7834.58|7834.58|7839.53|7839.53|7841.53|7841.53|7830.76|7830.76|0
1641298800000|2022-01-04 12:20:00|7839.13|7839.13|7839|7839|7840.44|7840.44|7836.32|7836.32|0
1641299100000|2022-01-04 12:25:00|7839.26|7839.26|7837.76|7837.76|7843.31|7843.31|7837.76|7837.76|0
1641299400000|2022-01-04 12:30:00|7837.5|7837.5|7839.03|7839.03|7846.75|7846.75|7836.99|7836.99|0
1641299700000|2022-01-04 12:35:00|7837.6|7837.6|7836.49|7836.49|7837.6|7837.6|7835.6|7835.6|0
1641300000000|2022-01-04 12:40:00|7835.25|7835.25|7844.75|7844.75|7845.73|7845.73|7833.93|7833.93|0
1641300300000|2022-01-04 12:45:00|7845.15|7845.15|7856.52|7856.52|7856.52|7856.52|7844.66|7844.66|0
1641300600000|2022-01-04 12:50:00|7855.08|7855.08|7851.85|7851.85|7856.43|7856.43|7851.72|7851.72|0
1641300900000|2022-01-04 12:55:00|7850.41|7850.41|7858.45|7858.45|7858.45|7858.45|7850.41|7850.41|0
1641301200000|2022-01-04 13:00:00|7857.83|7857.83|7859.72|7859.72|7860.65|7860.65|7857.8|7857.8|0
1641301500000|2022-01-04 13:05:00|7860.34|7860.34|7858.82|7858.82|7860.49|7860.49|7854.77|7854.77|0
1641301800000|2022-01-04 13:10:00|7858.42|7858.42|7856.58|7856.58|7861.6|7861.6|7856.58|7856.58|0
1641302100000|2022-01-04 13:15:00|7856.98|7856.98|7850.19|7850.19|7856.98|7856.98|7846.96|7846.96|0
1641302400000|2022-01-04 13:20:00|7851.63|7851.63|7855.62|7855.62|7855.85|7855.85|7851.63|7851.63|0
1641302700000|2022-01-04 13:25:00|7857.06|7857.06|7855.49|7855.49|7858.05|7858.05|7852.42|7852.42|0
1641303000000|2022-01-04 13:30:00|7854.87|7854.87|7857.75|7857.75|7857.75|7857.75|7850.37|7850.37|0
1641303300000|2022-01-04 13:35:00|7857.8|7857.8|7852.54|7852.54|7857.88|7857.88|7852.54|7852.54|0
1641303600000|2022-01-04 13:40:00|7851.1|7851.1|7854.52|7854.52|7854.52|7854.52|7851.1|7851.1|0
1641303900000|2022-01-04 13:45:00|7854.12|7854.12|7854.86|7854.86|7860.4|7860.4|7854.12|7854.12|0
1641304200000|2022-01-04 13:50:00|7854.06|7854.06|7853.5|7853.5|7855.59|7855.59|7852.06|7852.06|0
1641304500000|2022-01-04 13:55:00|7853.44|7853.44|7858.06|7858.06|7858.46|7858.46|7853.44|7853.44|0
1641304800000|2022-01-04 14:00:00|7856.63|7856.63|7862.62|7862.62|7864.4|7864.4|7855.19|7855.19|0
1641305100000|2022-01-04 14:05:00|7862.73|7862.73|7872.72|7872.72|7872.72|7872.72|7862.73|7862.73|0
1641305400000|2022-01-04 14:10:00|7872.77|7872.77|7887.37|7887.37|7887.37|7887.37|7872.72|7872.72|0
1641305700000|2022-01-04 14:15:00|7887.99|7887.99|7888.01|7888.01|7890.67|7890.67|7887.37|7887.37|0
1641306000000|2022-01-04 14:20:00|7888.06|7888.06|7887.93|7887.93|7891.81|7891.81|7887.93|7887.93|0
1641306300000|2022-01-04 14:25:00|7887.98|7887.98|7891.17|7891.17|7893.84|7893.84|7886.39|7886.39|0
1641306600000|2022-01-04 14:30:00|7892.61|7892.61|7888.52|7888.52|7900.23|7900.23|7888.52|7888.52|0
1641306900000|2022-01-04 14:35:00|7887.09|7887.09|7893.4|7893.4|7897.13|7897.13|7881.68|7881.68|0
1641307200000|2022-01-04 14:40:00|7894.84|7894.84|7883.93|7883.93|7895.81|7895.81|7883.93|7883.93|0
1641307500000|2022-01-04 14:45:00|7883.8|7883.8|7880.9|7880.9|7885.99|7885.99|7877.01|7877.01|0
1641307800000|2022-01-04 14:50:00|7881.69|7881.69|7885.56|7885.56|7885.56|7885.56|7877.33|7877.33|0
1641308100000|2022-01-04 14:55:00|7887|7887|7877.47|7877.47|7887|7887|7876.59|7876.59|0
1641308400000|2022-01-04 15:00:00|7876.85|7876.85|7857.46|7857.46|7877.81|7877.81|7855.35|7855.35|0
1641308700000|2022-01-04 15:05:00|7856.03|7856.03|7873.45|7873.45|7874.53|7874.53|7853.44|7853.44|0
1641309000000|2022-01-04 15:10:00|7873.58|7873.58|7879.71|7879.71|7880.63|7880.63|7873.58|7873.58|0
1641309300000|2022-01-04 15:15:00|7879.58|7879.58|7871.73|7871.73|7881.03|7881.03|7868.04|7868.04|0
1641309600000|2022-01-04 15:20:00|7873.16|7873.16|7875.24|7875.24|7875.24|7875.24|7867.95|7867.95|0
1641309900000|2022-01-04 15:25:00|7875.51|7875.51|7888.01|7888.01|7888.01|7888.01|7874.47|7874.47|0
1641310200000|2022-01-04 15:30:00|7888.28|7888.28|7884.26|7884.26|7888.28|7888.28|7882.71|7882.71|0
1641310500000|2022-01-04 15:35:00|7883.02|7883.02|7881.77|7881.77|7886.29|7886.29|7881.77|7881.77|0
1641310800000|2022-01-04 15:40:00|7881.72|7881.72|7887.97|7887.97|7890.84|7890.84|7881.72|7881.72|0
1641311100000|2022-01-04 15:45:00|7887.18|7887.18|7890.71|7890.71|7891.11|7891.11|7883.91|7883.91|0
1641311400000|2022-01-04 15:50:00|7893.58|7893.58|7889.01|7889.01|7893.98|7893.98|7888.39|7888.39|0
1641311700000|2022-01-04 15:55:00|7889.63|7889.63|7882.35|7882.35|7889.63|7889.63|7878.05|7878.05|0
1641312000000|2022-01-04 16:00:00|7879.48|7879.48|7873.17|7873.17|7879.61|7879.61|7869.57|7869.57|0
1641312300000|2022-01-04 16:05:00|7872.55|7872.55|7872.5|7872.5|7879.84|7879.84|7871.88|7871.88|0
1641312600000|2022-01-04 16:10:00|7871.07|7871.07|7873.72|7873.72|7877.6|7877.6|7871.07|7871.07|0
1641312900000|2022-01-04 16:15:00|7875.15|7875.15|7879.19|7879.19|7880.62|7880.62|7869.37|7869.37|0
1641313200000|2022-01-04 16:20:00|7879.35|7879.35|7879|7879|7880.78|7880.78|7875.29|7875.29|0
1641313500000|2022-01-04 16:25:00|7880.43|7880.43|7874.95|7874.95|7881.05|7881.05|7870.04|7870.04|0
1641370500000|2022-01-05 08:15:00|7854.06|7854.06|7854.2|7854.2|7858.48|7858.48|7852|7852|0
1641370800000|2022-01-05 08:20:00|7854.82|7854.82|7850.95|7850.95|7855.61|7855.61|7848.84|7848.84|0
1641371100000|2022-01-05 08:25:00|7850.33|7850.33|7860.28|7860.28|7860.28|7860.28|7850.33|7850.33|0
1641371400000|2022-01-05 08:30:00|7860.68|7860.68|7846.36|7846.36|7863.31|7863.31|7844.72|7844.72|0
1641371700000|2022-01-05 08:35:00|7846.3|7846.3|7836.04|7836.04|7850.99|7850.99|7834.01|7834.01|0
1641372000000|2022-01-05 08:40:00|7835.64|7835.64|7828.2|7828.2|7836.04|7836.04|7824.87|7824.87|0
1641372300000|2022-01-05 08:45:00|7828.82|7828.82|7832.78|7832.78|7832.96|7832.96|7821.7|7821.7|0
1641372600000|2022-01-05 08:50:00|7831.35|7831.35|7830.18|7830.18|7832.65|7832.65|7829.38|7829.38|0
1641372900000|2022-01-05 08:55:00|7829.56|7829.56|7828.15|7828.15|7829.96|7829.96|7824.08|7824.08|0
1641373200000|2022-01-05 09:00:00|7827.75|7827.75|7821.85|7821.85|7827.75|7827.75|7818.23|7818.23|0
1641373500000|2022-01-05 09:05:00|7823.28|7823.28|7822.1|7822.1|7825.21|7825.21|7820.68|7820.68|0
1641373800000|2022-01-05 09:10:00|7822.5|7822.5|7835.92|7835.92|7836.05|7836.05|7822.5|7822.5|0
1641374100000|2022-01-05 09:15:00|7836.02|7836.02|7841.02|7841.02|7846.74|7846.74|7836.02|7836.02|0
1641374400000|2022-01-05 09:20:00|7840.63|7840.63|7846.19|7846.19|7848.02|7848.02|7839.82|7839.82|0
1641374700000|2022-01-05 09:25:00|7846.32|7846.32|7840.91|7840.91|7846.32|7846.32|7840.62|7840.62|0
1641375000000|2022-01-05 09:30:00|7841.31|7841.31|7838.1|7838.1|7842.52|7842.52|7838.1|7838.1|0
1641375300000|2022-01-05 09:35:00|7838.72|7838.72|7840.76|7840.76|7845.45|7845.45|7837.53|7837.53|0
1641375600000|2022-01-05 09:40:00|7840.89|7840.89|7844.14|7844.14|7844.53|7844.53|7836.36|7836.36|0
1641375900000|2022-01-05 09:45:00|7843.87|7843.87|7843.23|7843.23|7843.87|7843.87|7838.82|7838.82|0
1641376200000|2022-01-05 09:50:00|7842.04|7842.04|7841.07|7841.07|7842.3|7842.3|7840.67|7840.67|0
1641376500000|2022-01-05 09:55:00|7843.93|7843.93|7855.8|7855.8|7856.57|7856.57|7843.93|7843.93|0
1641376800000|2022-01-05 10:00:00|7856.42|7856.42|7862.04|7862.04|7862.99|7862.99|7856.42|7856.42|0
1641377100000|2022-01-05 10:05:00|7861.93|7861.93|7860.52|7860.52|7861.93|7861.93|7860.12|7860.12|0
1641377400000|2022-01-05 10:10:00|7859.9|7859.9|7861.38|7861.38|7862.91|7862.91|7859.13|7859.13|0
1641377700000|2022-01-05 10:15:00|7861.65|7861.65|7869|7869|7869|7869|7861.65|7861.65|0
1641378000000|2022-01-05 10:20:00|7868.38|7868.38|7872.29|7872.29|7872.69|7872.69|7868.38|7868.38|0
1641378300000|2022-01-05 10:25:00|7871.89|7871.89|7885.8|7885.8|7885.8|7885.8|7871.89|7871.89|0
1641378600000|2022-01-05 10:30:00|7885.67|7885.67|7886.22|7886.22|7889.07|7889.07|7885.67|7885.67|0
1641378900000|2022-01-05 10:35:00|7886.84|7886.84|7882.76|7882.76|7891.08|7891.08|7882.76|7882.76|0
1641379200000|2022-01-05 10:40:00|7882.09|7882.09|7874.34|7874.34|7882.09|7882.09|7873.81|7873.81|0
1641379500000|2022-01-05 10:45:00|7875.14|7875.14|7875.64|7875.64|7880.81|7880.81|7875.14|7875.14|0
1641379800000|2022-01-05 10:50:00|7875.51|7875.51|7871.29|7871.29|7875.51|7875.51|7871.29|7871.29|0
1641380100000|2022-01-05 10:55:00|7871.42|7871.42|7870.21|7870.21|7874.96|7874.96|7870.21|7870.21|0
1641380400000|2022-01-05 11:00:00|7870.08|7870.08|7863.52|7863.52|7870.74|7870.74|7863.52|7863.52|0
1641380700000|2022-01-05 11:05:00|7863.39|7863.39|7860.65|7860.65|7863.39|7863.39|7857.82|7857.82|0
1641381000000|2022-01-05 11:10:00|7861.27|7861.27|7855.12|7855.12|7861.27|7861.27|7853.21|7853.21|0
1641381300000|2022-01-05 11:15:00|7855.74|7855.74|7859.24|7859.24|7860.67|7860.67|7851.84|7851.84|0
1641381600000|2022-01-05 11:20:00|7858.62|7858.62|7853.41|7853.41|7858.84|7858.84|7853.41|7853.41|0
1641381900000|2022-01-05 11:25:00|7852.79|7852.79|7850.69|7850.69|7852.79|7852.79|7849.52|7849.52|0
1641382200000|2022-01-05 11:30:00|7852.13|7852.13|7860.37|7860.37|7860.71|7860.71|7852.13|7852.13|0
1641382500000|2022-01-05 11:35:00|7860.5|7860.5|7863.8|7863.8|7868.03|7868.03|7860.44|7860.44|0
1641382800000|2022-01-05 11:40:00|7863.18|7863.18|7863.76|7863.76|7864.29|7864.29|7863.01|7863.01|0
1641383100000|2022-01-05 11:45:00|7863.63|7863.63|7862.8|7862.8|7863.88|7863.88|7862.18|7862.18|0
1641383400000|2022-01-05 11:50:00|7862.9|7862.9|7860.1|7860.1|7862.9|7862.9|7857.47|7857.47|0
1641383700000|2022-01-05 11:55:00|7860.72|7860.72|7857.71|7857.71|7861.74|7861.74|7855.04|7855.04|0
1641384000000|2022-01-05 12:00:00|7856.28|7856.28|7860.13|7860.13|7860.75|7860.75|7853.86|7853.86|0
1641384300000|2022-01-05 12:05:00|7859.87|7859.87|7852.95|7852.95|7859.87|7859.87|7852.95|7852.95|0
1641384600000|2022-01-05 12:10:00|7852.33|7852.33|7849.14|7849.14|7852.97|7852.97|7849.14|7849.14|0
1641384900000|2022-01-05 12:15:00|7849.25|7849.25|7843.04|7843.04|7849.31|7849.31|7843.04|7843.04|0
1641385200000|2022-01-05 12:20:00|7842.91|7842.91|7838.62|7838.62|7843.48|7843.48|7838.36|7838.36|0
1641385500000|2022-01-05 12:25:00|7839.15|7839.15|7840.48|7840.48|7842.47|7842.47|7839.15|7839.15|0
1641385800000|2022-01-05 12:30:00|7840.87|7840.87|7845.8|7845.8|7846.62|7846.62|7840.87|7840.87|0
1641386100000|2022-01-05 12:35:00|7846.42|7846.42|7846.41|7846.41|7846.67|7846.67|7845.75|7845.75|0
1641386400000|2022-01-05 12:40:00|7846.01|7846.01|7843.8|7843.8|7846.41|7846.41|7843.54|7843.54|0
1641386700000|2022-01-05 12:45:00|7842.36|7842.36|7836.12|7836.12|7842.5|7842.5|7836.12|7836.12|0
1641387000000|2022-01-05 12:50:00|7834.68|7834.68|7830.36|7830.36|7834.68|7834.68|7829.96|7829.96|0
1641387300000|2022-01-05 12:55:00|7829.74|7829.74|7828.04|7828.04|7832.96|7832.96|7828.04|7828.04|0
1641387600000|2022-01-05 13:00:00|7828.44|7828.44|7830.91|7830.91|7830.91|7830.91|7827.4|7827.4|0
1641387900000|2022-01-05 13:05:00|7831.3|7831.3|7830.81|7830.81|7831.81|7831.81|7829.83|7829.83|0
1641388200000|2022-01-05 13:10:00|7832.24|7832.24|7833.67|7833.67|7835.11|7835.11|7832.24|7832.24|0
1641388500000|2022-01-05 13:15:00|7834.07|7834.07|7840.61|7840.61|7840.61|7840.61|7834.07|7834.07|0
1641388800000|2022-01-05 13:20:00|7842.05|7842.05|7845.95|7845.95|7847.79|7847.79|7842.05|7842.05|0
1641389100000|2022-01-05 13:25:00|7845.55|7845.55|7845.05|7845.05|7845.55|7845.55|7841.41|7841.41|0
1641389400000|2022-01-05 13:30:00|7844.92|7844.92|7842.23|7842.23|7845.18|7845.18|7839.36|7839.36|0
1641389700000|2022-01-05 13:35:00|7843.02|7843.02|7845.04|7845.04|7846.47|7846.47|7842.81|7842.81|0
1641390000000|2022-01-05 13:40:00|7845.44|7845.44|7845.19|7845.19|7849.45|7849.45|7845.19|7845.19|0
1641390300000|2022-01-05 13:45:00|7844.79|7844.79|7842.6|7842.6|7844.79|7844.79|7839.07|7839.07|0
1641390600000|2022-01-05 13:50:00|7843.22|7843.22|7842.34|7842.34|7843.62|7843.62|7841.72|7841.72|0
1641390900000|2022-01-05 13:55:00|7842.74|7842.74|7842.9|7842.9|7845.48|7845.48|7842.61|7842.61|0
1641391200000|2022-01-05 14:00:00|7842.64|7842.64|7833.78|7833.78|7842.64|7842.64|7833.25|7833.25|0
1641391500000|2022-01-05 14:05:00|7834.18|7834.18|7839.33|7839.33|7839.95|7839.95|7833.92|7833.92|0
1641391800000|2022-01-05 14:10:00|7839.46|7839.46|7845.16|7845.16|7845.29|7845.29|7839.46|7839.46|0
1641392100000|2022-01-05 14:15:00|7844.54|7844.54|7840.9|7840.9|7844.54|7844.54|7840.24|7840.24|0
1641392400000|2022-01-05 14:20:00|7840.85|7840.85|7842.3|7842.3|7843.72|7843.72|7840.85|7840.85|0
1641392700000|2022-01-05 14:25:00|7842.4|7842.4|7837.67|7837.67|7845.38|7845.38|7837.67|7837.67|0
1641393000000|2022-01-05 14:30:00|7839.11|7839.11|7830.34|7830.34|7847.81|7847.81|7830.34|7830.34|0
1641393300000|2022-01-05 14:35:00|7830.12|7830.12|7828.34|7828.34|7838.95|7838.95|7826.91|7826.91|0
1641393600000|2022-01-05 14:40:00|7827.95|7827.95|7823.8|7823.8|7832.05|7832.05|7823|7823|0
1641393900000|2022-01-05 14:45:00|7823.18|7823.18|7825.61|7825.61|7825.61|7825.61|7820|7820|0
1641394200000|2022-01-05 14:50:00|7826|7826|7831.32|7831.32|7833.48|7833.48|7824.57|7824.57|0
1641394500000|2022-01-05 14:55:00|7830.08|7830.08|7824.9|7824.9|7830.08|7830.08|7821.82|7821.82|0
1641394800000|2022-01-05 15:00:00|7825.03|7825.03|7823.4|7823.4|7832.23|7832.23|7823.4|7823.4|0
1641395100000|2022-01-05 15:05:00|7823|7823|7826.54|7826.54|7830.97|7830.97|7822.38|7822.38|0
1641395400000|2022-01-05 15:10:00|7826.49|7826.49|7821.72|7821.72|7827.92|7827.92|7821.32|7821.32|0
1641395700000|2022-01-05 15:15:00|7822.34|7822.34|7814.52|7814.52|7822.34|7822.34|7814.52|7814.52|0
1641396000000|2022-01-05 15:20:00|7820.26|7820.26|7813.1|7813.1|7820.39|7820.39|7811.05|7811.05|0
1641396300000|2022-01-05 15:25:00|7813.72|7813.72|7816.03|7816.03|7816.03|7816.03|7813.18|7813.18|0
1641396600000|2022-01-05 15:30:00|7815.63|7815.63|7815.41|7815.41|7817.59|7817.59|7814.32|7814.32|0
1641396900000|2022-01-05 15:35:00|7814.79|7814.79|7811.1|7811.1|7817.81|7817.81|7809.66|7809.66|0
1641397200000|2022-01-05 15:40:00|7811.23|7811.23|7816.51|7816.51|7816.51|7816.51|7810.65|7810.65|0
1641397500000|2022-01-05 15:45:00|7817.95|7817.95|7815.12|7815.12|7817.95|7817.95|7813.66|7813.66|0
1641397800000|2022-01-05 15:50:00|7814.32|7814.32|7814.58|7814.58|7816.52|7816.52|7814.32|7814.32|0
1641398100000|2022-01-05 15:55:00|7815.2|7815.2|7810.3|7810.3|7815.2|7815.2|7810.3|7810.3|0
1641398400000|2022-01-05 16:00:00|7811.09|7811.09|7809.01|7809.01|7813.34|7813.34|7809.01|7809.01|0
1641398700000|2022-01-05 16:05:00|7808.87|7808.87|7805.61|7805.61|7809.76|7809.76|7805.21|7805.21|0
1641399000000|2022-01-05 16:10:00|7805.74|7805.74|7804.83|7804.83|7805.74|7805.74|7803.33|7803.33|0
1641399300000|2022-01-05 16:15:00|7806.27|7806.27|7805.27|7805.27|7809.12|7809.12|7803.83|7803.83|0
1641399600000|2022-01-05 16:20:00|7806.7|7806.7|7801.66|7801.66|7808.53|7808.53|7801.66|7801.66|0
1641399900000|2022-01-05 16:25:00|7800.23|7800.23|7797.23|7797.23|7800.81|7800.81|7796.76|7796.76|0
1641456900000|2022-01-06 08:15:00|7757.34|7757.34|7772.33|7772.33|7777.01|7777.01|7757.34|7757.34|0
1641457200000|2022-01-06 08:20:00|7772.73|7772.73|7741.7|7741.7|7772.73|7772.73|7741.7|7741.7|0
1641457500000|2022-01-06 08:25:00|7742.32|7742.32|7748.55|7748.55|7749.17|7749.17|7736.56|7736.56|0
1641457800000|2022-01-06 08:30:00|7748.68|7748.68|7750.97|7750.97|7752.89|7752.89|7745.5|7745.5|0
1641458100000|2022-01-06 08:35:00|7750.17|7750.17|7742.65|7742.65|7750.17|7750.17|7735.53|7735.53|0
1641458400000|2022-01-06 08:40:00|7744.08|7744.08|7745.05|7745.05|7756.64|7756.64|7744.08|7744.08|0
1641458700000|2022-01-06 08:45:00|7743.22|7743.22|7753.04|7753.04|7753.04|7753.04|7741.98|7741.98|0
1641459000000|2022-01-06 08:50:00|7753.66|7753.66|7755.87|7755.87|7755.87|7755.87|7744.56|7744.56|0
1641459300000|2022-01-06 08:55:00|7757.31|7757.31|7757.72|7757.72|7764.47|7764.47|7755.06|7755.06|0
1641459600000|2022-01-06 09:00:00|7757.45|7757.45|7749.82|7749.82|7759.92|7759.92|7749.42|7749.42|0
1641459900000|2022-01-06 09:05:00|7750.44|7750.44|7752.89|7752.89|7754.1|7754.1|7750.44|7750.44|0
1641460200000|2022-01-06 09:10:00|7751.45|7751.45|7752.53|7752.53|7752.93|7752.93|7748.78|7748.78|0
1641460500000|2022-01-06 09:15:00|7752.13|7752.13|7743.96|7743.96|7752.13|7752.13|7741.29|7741.29|0
1641460800000|2022-01-06 09:20:00|7743.34|7743.34|7748.11|7748.11|7748.73|7748.73|7741.91|7741.91|0
1641461100000|2022-01-06 09:25:00|7747.71|7747.71|7743.17|7743.17|7747.89|7747.89|7742.68|7742.68|0
1641461400000|2022-01-06 09:30:00|7741.93|7741.93|7739.15|7739.15|7741.98|7741.98|7737.86|7737.86|0
1641461700000|2022-01-06 09:35:00|7738.89|7738.89|7739.42|7739.42|7739.55|7739.55|7736.84|7736.84|0
1641462000000|2022-01-06 09:40:00|7740.85|7740.85|7734.83|7734.83|7743.72|7743.72|7733.63|7733.63|0
1641462300000|2022-01-06 09:45:00|7735.62|7735.62|7732.53|7732.53|7735.62|7735.62|7727.23|7727.23|0
1641462600000|2022-01-06 09:50:00|7733.97|7733.97|7736.99|7736.99|7740.61|7740.61|7733.35|7733.35|0
1641462900000|2022-01-06 09:55:00|7735.56|7735.56|7745.1|7745.1|7745.5|7745.5|7734.1|7734.1|0
1641463200000|2022-01-06 10:00:00|7745.5|7745.5|7753.47|7753.47|7753.47|7753.47|7745.5|7745.5|0
1641463500000|2022-01-06 10:05:00|7754.88|7754.88|7773.83|7773.83|7773.83|7773.83|7754.88|7754.88|0
1641463800000|2022-01-06 10:10:00|7775.26|7775.26|7780.96|7780.96|7781.35|7781.35|7775.26|7775.26|0
1641464100000|2022-01-06 10:15:00|7782.39|7782.39|7783.32|7783.32|7786.74|7786.74|7780.96|7780.96|0
1641464400000|2022-01-06 10:20:00|7784.11|7784.11|7794.13|7794.13|7794.13|7794.13|7782.68|7782.68|0
1641464700000|2022-01-06 10:25:00|7793.73|7793.73|7794.02|7794.02|7797.62|7797.62|7792.3|7792.3|0
1641465000000|2022-01-06 10:30:00|7795.45|7795.45|7796.86|7796.86|7797.39|7797.39|7795.45|7795.45|0
1641465300000|2022-01-06 10:35:00|7798.29|7798.29|7807.3|7807.3|7807.3|7807.3|7797.46|7797.46|0
1641465600000|2022-01-06 10:40:00|7807.2|7807.2|7810.6|7810.6|7814.88|7814.88|7805.88|7805.88|0
1641465900000|2022-01-06 10:45:00|7810.99|7810.99|7811.46|7811.46|7814.33|7814.33|7810.03|7810.03|0
1641466200000|2022-01-06 10:50:00|7812.9|7812.9|7799.46|7799.46|7814.33|7814.33|7799.46|7799.46|0
1641466500000|2022-01-06 10:55:00|7798.02|7798.02|7801.31|7801.31|7804.98|7804.98|7797.39|7797.39|0
1641466800000|2022-01-06 11:00:00|7806.02|7806.02|7804.42|7804.42|7809.64|7809.64|7804.42|7804.42|0
1641467100000|2022-01-06 11:05:00|7803.8|7803.8|7801.08|7801.08|7804.2|7804.2|7798.37|7798.37|0
1641467400000|2022-01-06 11:10:00|7800.29|7800.29|7798.7|7798.7|7802.85|7802.85|7795.36|7795.36|0
1641467700000|2022-01-06 11:15:00|7800.76|7800.76|7805.42|7805.42|7805.42|7805.42|7799.72|7799.72|0
1641468000000|2022-01-06 11:20:00|7805.28|7805.28|7801.31|7801.31|7806.6|7806.6|7800.91|7800.91|0
1641468300000|2022-01-06 11:25:00|7799.87|7799.87|7800.93|7800.93|7802.1|7802.1|7798.57|7798.57|0
1641468600000|2022-01-06 11:30:00|7799.49|7799.49|7796.51|7796.51|7801.33|7801.33|7794.92|7794.92|0
1641468900000|2022-01-06 11:35:00|7796.11|7796.11|7786.73|7786.73|7796.11|7796.11|7786.73|7786.73|0
1641469200000|2022-01-06 11:40:00|7787.35|7787.35|7786.05|7786.05|7787.35|7787.35|7783.11|7783.11|0
1641469500000|2022-01-06 11:45:00|7785.43|7785.43|7785.73|7785.73|7785.73|7785.73|7783.34|7783.34|0
1641469800000|2022-01-06 11:50:00|7785.33|7785.33|7792.47|7792.47|7792.65|7792.65|7785.33|7785.33|0
1641470100000|2022-01-06 11:55:00|7792.87|7792.87|7793.07|7793.07|7793.26|7793.26|7790.64|7790.64|0
1641470400000|2022-01-06 12:00:00|7793.69|7793.69|7787.1|7787.1|7797.88|7797.88|7786.31|7786.31|0
1641470700000|2022-01-06 12:05:00|7787.5|7787.5|7784.43|7784.43|7788.14|7788.14|7784.03|7784.03|0
1641471000000|2022-01-06 12:10:00|7785.05|7785.05|7787.69|7787.69|7787.98|7787.98|7784.43|7784.43|0
1641471300000|2022-01-06 12:15:00|7786.89|7786.89|7775.05|7775.05|7786.89|7786.89|7774.65|7774.65|0
1641471600000|2022-01-06 12:20:00|7774.92|7774.92|7772.69|7772.69|7775.54|7775.54|7771.26|7771.26|0
1641471900000|2022-01-06 12:25:00|7772.07|7772.07|7770.16|7770.16|7772.31|7772.31|7766.41|7766.41|0
1641472200000|2022-01-06 12:30:00|7770.56|7770.56|7774.85|7774.85|7775.03|7775.03|7770.16|7770.16|0
1641472500000|2022-01-06 12:35:00|7775.65|7775.65|7775.96|7775.96|7776.84|7776.84|7775.65|7775.65|0
1641472800000|2022-01-06 12:40:00|7778.83|7778.83|7773.35|7773.35|7778.83|7778.83|7772.55|7772.55|0
1641473100000|2022-01-06 12:45:00|7772.95|7772.95|7775.71|7775.71|7775.71|7775.71|7772.95|7772.95|0
1641473400000|2022-01-06 12:50:00|7775.31|7775.31|7778.9|7778.9|7778.9|7778.9|7772.76|7772.76|0
1641473700000|2022-01-06 12:55:00|7780.34|7780.34|7780.76|7780.76|7780.76|7780.76|7777.35|7777.35|0
1641474000000|2022-01-06 13:00:00|7780.36|7780.36|7786.53|7786.53|7786.99|7786.99|7780.36|7780.36|0
1641474300000|2022-01-06 13:05:00|7785.91|7785.91|7785.82|7785.82|7785.91|7785.91|7783.46|7783.46|0
1641474600000|2022-01-06 13:10:00|7785.2|7785.2|7783.45|7783.45|7785.2|7785.2|7781.39|7781.39|0
1641474900000|2022-01-06 13:15:00|7783.39|7783.39|7788.2|7788.2|7788.2|7788.2|7782.77|7782.77|0
1641475200000|2022-01-06 13:20:00|7788.73|7788.73|7787.05|7787.05|7788.73|7788.73|7785.99|7785.99|0
1641475500000|2022-01-06 13:25:00|7787.85|7787.85|7785|7785|7788.02|7788.02|7783.57|7783.57|0
1641475800000|2022-01-06 13:30:00|7785.11|7785.11|7778.55|7778.55|7785.22|7785.22|7778.06|7778.06|0
1641476100000|2022-01-06 13:35:00|7777.93|7777.93|7772.48|7772.48|7777.93|7777.93|7772.48|7772.48|0
1641476400000|2022-01-06 13:40:00|7771.86|7771.86|7768.65|7768.65|7773.45|7773.45|7768.49|7768.49|0
1641476700000|2022-01-06 13:45:00|7767.21|7767.21|7763.58|7763.58|7767.21|7767.21|7763.41|7763.41|0
1641477000000|2022-01-06 13:50:00|7762.7|7762.7|7754.52|7754.52|7762.7|7762.7|7754.52|7754.52|0
1641477300000|2022-01-06 13:55:00|7753.9|7753.9|7741.21|7741.21|7753.9|7753.9|7738.96|7738.96|0
1641477600000|2022-01-06 14:00:00|7740.81|7740.81|7742.72|7742.72|7744.16|7744.16|7737.96|7737.96|0
1641477900000|2022-01-06 14:05:00|7742.59|7742.59|7738.15|7738.15|7742.59|7742.59|7734.66|7734.66|0
1641478200000|2022-01-06 14:10:00|7741.26|7741.26|7737.62|7737.62|7741.88|7741.88|7737.62|7737.62|0
1641478500000|2022-01-06 14:15:00|7737|7737|7740.73|7740.73|7741.13|7741.13|7737|7737|0
1641478800000|2022-01-06 14:20:00|7739.3|7739.3|7738.06|7738.06|7739.43|7739.43|7738.06|7738.06|0
1641479100000|2022-01-06 14:25:00|7737.04|7737.04|7728.26|7728.26|7737.04|7737.04|7727.56|7727.56|0
1641479400000|2022-01-06 14:30:00|7729.69|7729.69|7731.31|7731.31|7739.9|7739.9|7718.91|7718.91|0
1641479700000|2022-01-06 14:35:00|7732.75|7732.75|7742.09|7742.09|7744.15|7744.15|7725.62|7725.62|0
1641480000000|2022-01-06 14:40:00|7741.96|7741.96|7742.74|7742.74|7750.05|7750.05|7739.73|7739.73|0
1641480300000|2022-01-06 14:45:00|7742.34|7742.34|7730.79|7730.79|7742.34|7742.34|7724.11|7724.11|0
1641480600000|2022-01-06 14:50:00|7731.19|7731.19|7730.67|7730.67|7737.11|7737.11|7730.06|7730.06|0
1641480900000|2022-01-06 14:55:00|7730.93|7730.93|7722.3|7722.3|7733.13|7733.13|7718.7|7718.7|0
1641481200000|2022-01-06 15:00:00|7723.73|7723.73|7729.74|7729.74|7738.42|7738.42|7721.77|7721.77|0
1641481500000|2022-01-06 15:05:00|7729.6|7729.6|7722.46|7722.46|7729.6|7729.6|7722.06|7722.06|0
1641481800000|2022-01-06 15:10:00|7721.84|7721.84|7710.86|7710.86|7721.84|7721.84|7709.3|7709.3|0
1641482100000|2022-01-06 15:15:00|7712.3|7712.3|7701.91|7701.91|7714.55|7714.55|7701.91|7701.91|0
1641482400000|2022-01-06 15:20:00|7701.78|7701.78|7708.88|7708.88|7712.3|7712.3|7701.65|7701.65|0
1641482700000|2022-01-06 15:25:00|7709.01|7709.01|7715.86|7715.86|7723.43|7723.43|7707.97|7707.97|0
1641483000000|2022-01-06 15:30:00|7716.26|7716.26|7731.83|7731.83|7732|7732|7716.12|7716.12|0
1641483300000|2022-01-06 15:35:00|7731.43|7731.43|7728.77|7728.77|7731.43|7731.43|7723.45|7723.45|0
1641483600000|2022-01-06 15:40:00|7729.17|7729.17|7725.19|7725.19|7729.17|7729.17|7724.18|7724.18|0
1641483900000|2022-01-06 15:45:00|7725.81|7725.81|7731.69|7731.69|7731.69|7731.69|7725.02|7725.02|0
1641484200000|2022-01-06 15:50:00|7731.29|7731.29|7735.83|7735.83|7737.2|7737.2|7731.29|7731.29|0
1641484500000|2022-01-06 15:55:00|7734.4|7734.4|7740.17|7740.17|7743.66|7743.66|7733.95|7733.95|0
1641484800000|2022-01-06 16:00:00|7741.41|7741.41|7732.07|7732.07|7742.73|7742.73|7732.07|7732.07|0
1641485100000|2022-01-06 16:05:00|7731.67|7731.67|7738.5|7738.5|7739.93|7739.93|7726.74|7726.74|0
1641485400000|2022-01-06 16:10:00|7738.1|7738.1|7743.07|7743.07|7743.07|7743.07|7738.1|7738.1|0
1641485700000|2022-01-06 16:15:00|7743.23|7743.23|7749.4|7749.4|7750.38|7750.38|7743.23|7743.23|0
1641486000000|2022-01-06 16:20:00|7749.27|7749.27|7752.61|7752.61|7753|7753|7746.32|7746.32|0
1641486300000|2022-01-06 16:25:00|7753.4|7753.4|7752.27|7752.27|7757.51|7757.51|7748.56|7748.56|0
1641543300000|2022-01-07 08:15:00|7817.12|7817.12|7825.8|7825.8|7827.77|7827.77|7813.3|7813.3|0
1641543600000|2022-01-07 08:20:00|7823.13|7823.13|7813.43|7813.43|7823.13|7823.13|7809.54|7809.54|0
1641543900000|2022-01-07 08:25:00|7812.81|7812.81|7818.21|7818.21|7819.49|7819.49|7812.2|7812.2|0
1641544200000|2022-01-07 08:30:00|7817.42|7817.42|7808.12|7808.12|7817.42|7817.42|7807.15|7807.15|0
1641544500000|2022-01-07 08:35:00|7807.72|7807.72|7813.29|7813.29|7814.28|7814.28|7805.05|7805.05|0
1641544800000|2022-01-07 08:40:00|7812.05|7812.05|7817.53|7817.53|7824.11|7824.11|7812.05|7812.05|0
1641545100000|2022-01-07 08:45:00|7818.32|7818.32|7803.68|7803.68|7818.81|7818.81|7803.68|7803.68|0
1641545400000|2022-01-07 08:50:00|7803.28|7803.28|7809.66|7809.66|7810.06|7810.06|7803.15|7803.15|0
1641545700000|2022-01-07 08:55:00|7810.9|7810.9|7825.68|7825.68|7826.99|7826.99|7810.9|7810.9|0
1641546000000|2022-01-07 09:00:00|7825.29|7825.29|7833.21|7833.21|7833.6|7833.6|7821.6|7821.6|0
1641546300000|2022-01-07 09:05:00|7834.45|7834.45|7834.12|7834.12|7834.45|7834.45|7823.23|7823.23|0
1641546600000|2022-01-07 09:10:00|7836.6|7836.6|7838.28|7838.28|7847.26|7847.26|7836.6|7836.6|0
1641546900000|2022-01-07 09:15:00|7838.9|7838.9|7837.43|7837.43|7840.7|7840.7|7836.81|7836.81|0
1641547200000|2022-01-07 09:20:00|7838.05|7838.05|7839.99|7839.99|7842.77|7842.77|7835.09|7835.09|0
1641547500000|2022-01-07 09:25:00|7841.19|7841.19|7838.95|7838.95|7844.16|7844.16|7838.95|7838.95|0
1641547800000|2022-01-07 09:30:00|7838.33|7838.33|7836.14|7836.14|7838.33|7838.33|7833.41|7833.41|0
1641548100000|2022-01-07 09:35:00|7836.76|7836.76|7847.05|7847.05|7847.45|7847.45|7836.76|7836.76|0
1641548400000|2022-01-07 09:40:00|7847.85|7847.85|7849.18|7849.18|7853.73|7853.73|7843.19|7843.19|0
1641548700000|2022-01-07 09:45:00|7849.8|7849.8|7847.35|7847.35|7850.59|7850.59|7847.22|7847.22|0
1641549000000|2022-01-07 09:50:00|7847.22|7847.22|7844.42|7844.42|7849.45|7849.45|7844.28|7844.28|0
1641549300000|2022-01-07 09:55:00|7843.8|7843.8|7835.32|7835.32|7845.65|7845.65|7835.01|7835.01|0
1641549600000|2022-01-07 10:00:00|7834.52|7834.52|7830.6|7830.6|7834.83|7834.83|7829.36|7829.36|0
1641549900000|2022-01-07 10:05:00|7831.4|7831.4|7828.08|7828.08|7832.83|7832.83|7823.3|7823.3|0
1641550200000|2022-01-07 10:10:00|7828.7|7828.7|7829.06|7829.06|7829.06|7829.06|7822.92|7822.92|0
1641550500000|2022-01-07 10:15:00|7827.82|7827.82|7811.75|7811.75|7827.82|7827.82|7811.75|7811.75|0
1641550800000|2022-01-07 10:20:00|7811.49|7811.49|7817.41|7817.41|7817.46|7817.46|7810.95|7810.95|0
1641551100000|2022-01-07 10:25:00|7817.01|7817.01|7826.59|7826.59|7826.59|7826.59|7817.01|7817.01|0
1641551400000|2022-01-07 10:30:00|7826.19|7826.19|7834.74|7834.74|7835.13|7835.13|7826.19|7826.19|0
1641551700000|2022-01-07 10:35:00|7835.13|7835.13|7842.83|7842.83|7842.83|7842.83|7827.51|7827.51|0
1641552000000|2022-01-07 10:40:00|7842.21|7842.21|7841.9|7841.9|7851.54|7851.54|7841.28|7841.28|0
1641552300000|2022-01-07 10:45:00|7843.96|7843.96|7851.51|7851.51|7851.51|7851.51|7843.96|7843.96|0
1641552600000|2022-01-07 10:50:00|7852.13|7852.13|7854.7|7854.7|7855.46|7855.46|7851.09|7851.09|0
1641552900000|2022-01-07 10:55:00|7854.44|7854.44|7854.76|7854.76|7855.37|7855.37|7847.48|7847.48|0
1641553200000|2022-01-07 11:00:00|7853.52|7853.52|7849.15|7849.15|7853.52|7853.52|7843.82|7843.82|0
1641553500000|2022-01-07 11:05:00|7849.55|7849.55|7860.07|7860.07|7860.07|7860.07|7849.55|7849.55|0
1641553800000|2022-01-07 11:10:00|7860.18|7860.18|7854.24|7854.24|7861.35|7861.35|7854.24|7854.24|0
1641554100000|2022-01-07 11:15:00|7854.86|7854.86|7855.21|7855.21|7859.76|7859.76|7854.86|7854.86|0
1641554400000|2022-01-07 11:20:00|7853.78|7853.78|7857.45|7857.45|7861.72|7861.72|7853.78|7853.78|0
1641554700000|2022-01-07 11:25:00|7858.07|7858.07|7854.38|7854.38|7858.07|7858.07|7853.76|7853.76|0
1641555000000|2022-01-07 11:30:00|7854.78|7854.78|7855.42|7855.42|7856.61|7856.61|7852.55|7852.55|0
1641555300000|2022-01-07 11:35:00|7855.02|7855.02|7850.05|7850.05|7855.02|7855.02|7849.25|7849.25|0
1641555600000|2022-01-07 11:40:00|7851.48|7851.48|7855.44|7855.44|7855.44|7855.44|7849.72|7849.72|0
1641555900000|2022-01-07 11:45:00|7855.04|7855.04|7854.52|7854.52|7855.04|7855.04|7851.49|7851.49|0
1641556200000|2022-01-07 11:50:00|7854.12|7854.12|7846.03|7846.03|7855.82|7855.82|7844.6|7844.6|0
1641556500000|2022-01-07 11:55:00|7844.6|7844.6|7841.88|7841.88|7846.56|7846.56|7841.88|7841.88|0
1641556800000|2022-01-07 12:00:00|7843.31|7843.31|7843.69|7843.69|7847.99|7847.99|7843.29|7843.29|0
1641557100000|2022-01-07 12:05:00|7844.09|7844.09|7840.04|7840.04|7846.8|7846.8|7840.04|7840.04|0
1641557400000|2022-01-07 12:10:00|7839.91|7839.91|7829.92|7829.92|7840.71|7840.71|7828.69|7828.69|0
1641557700000|2022-01-07 12:15:00|7832.79|7832.79|7829.03|7829.03|7835.55|7835.55|7829.03|7829.03|0
1641558000000|2022-01-07 12:20:00|7828.41|7828.41|7827.93|7827.93|7828.81|7828.81|7827.93|7827.93|0
1641558300000|2022-01-07 12:25:00|7829.36|7829.36|7821.59|7821.59|7831.24|7831.24|7821.59|7821.59|0
1641558600000|2022-01-07 12:30:00|7820.97|7820.97|7824.21|7824.21|7824.34|7824.34|7820.3|7820.3|0
1641558900000|2022-01-07 12:35:00|7822.78|7822.78|7823.31|7823.31|7823.86|7823.86|7821.21|7821.21|0
1641559200000|2022-01-07 12:40:00|7822.69|7822.69|7824.86|7824.86|7826.88|7826.88|7822.69|7822.69|0
1641559500000|2022-01-07 12:45:00|7824.46|7824.46|7834.25|7834.25|7834.65|7834.65|7824.06|7824.06|0
1641559800000|2022-01-07 12:50:00|7833.85|7833.85|7835.77|7835.77|7835.77|7835.77|7831.8|7831.8|0
1641560100000|2022-01-07 12:55:00|7836.03|7836.03|7840.43|7840.43|7841.07|7841.07|7835.77|7835.77|0
1641560400000|2022-01-07 13:00:00|7840.69|7840.69|7846.64|7846.64|7846.77|7846.77|7840.69|7840.69|0
1641560700000|2022-01-07 13:05:00|7846.75|7846.75|7845.69|7845.69|7848.54|7848.54|7842.6|7842.6|0
1641561000000|2022-01-07 13:10:00|7845.95|7845.95|7850.03|7850.03|7856.98|7856.98|7845.95|7845.95|0
1641561300000|2022-01-07 13:15:00|7849.63|7849.63|7853.94|7853.94|7854.83|7854.83|7848.46|7848.46|0
1641561600000|2022-01-07 13:20:00|7855.38|7855.38|7856.57|7856.57|7859.87|7859.87|7855.38|7855.38|0
1641561900000|2022-01-07 13:25:00|7856.7|7856.7|7861.51|7861.51|7861.51|7861.51|7856.7|7856.7|0
1641562200000|2022-01-07 13:30:00|7862.04|7862.04|7853.2|7853.2|7865.41|7865.41|7852.05|7852.05|0
1641562500000|2022-01-07 13:35:00|7853.6|7853.6|7849.56|7849.56|7856.71|7856.71|7848.12|7848.12|0
1641562800000|2022-01-07 13:40:00|7850.17|7850.17|7852.37|7852.37|7852.37|7852.37|7844.88|7844.88|0
1641563100000|2022-01-07 13:45:00|7851.75|7851.75|7860.03|7860.03|7860.42|7860.42|7851|7851|0
1641563400000|2022-01-07 13:50:00|7859.63|7859.63|7853.66|7853.66|7859.63|7859.63|7853.66|7853.66|0
1641563700000|2022-01-07 13:55:00|7854.28|7854.28|7863.13|7863.13|7863.13|7863.13|7854.28|7854.28|0
1641564000000|2022-01-07 14:00:00|7862.74|7862.74|7869.67|7869.67|7869.67|7869.67|7862.74|7862.74|0
1641564300000|2022-01-07 14:05:00|7871.1|7871.1|7880.42|7880.42|7881.22|7881.22|7871.1|7871.1|0
1641564600000|2022-01-07 14:10:00|7880.69|7880.69|7877.34|7877.34|7880.69|7880.69|7876.1|7876.1|0
1641564900000|2022-01-07 14:15:00|7878.35|7878.35|7874.27|7874.27|7878.35|7878.35|7872.28|7872.28|0
1641565200000|2022-01-07 14:20:00|7874.67|7874.67|7877.95|7877.95|7881.42|7881.42|7873.23|7873.23|0
1641565500000|2022-01-07 14:25:00|7878.35|7878.35|7879.58|7879.58|7880.07|7880.07|7874.33|7874.33|0
1641565800000|2022-01-07 14:30:00|7879.98|7879.98|7884.56|7884.56|7888.97|7888.97|7878.07|7878.07|0
1641566100000|2022-01-07 14:35:00|7885.99|7885.99|7906.05|7906.05|7906.44|7906.44|7885.99|7885.99|0
1641566400000|2022-01-07 14:40:00|7905.91|7905.91|7914.92|7914.92|7914.92|7914.92|7902.44|7902.44|0
1641566700000|2022-01-07 14:45:00|7913.48|7913.48|7908.56|7908.56|7915.31|7915.31|7904.87|7904.87|0
1641567000000|2022-01-07 14:50:00|7907.12|7907.12|7912.26|7912.26|7913.69|7913.69|7906.9|7906.9|0
1641567300000|2022-01-07 14:55:00|7913.69|7913.69|7918.75|7918.75|7918.75|7918.75|7913.69|7913.69|0
1641567600000|2022-01-07 15:00:00|7920.19|7920.19|7924.94|7924.94|7926.99|7926.99|7918.69|7918.69|0
1641567900000|2022-01-07 15:05:00|7925.15|7925.15|7917.84|7917.84|7925.15|7925.15|7917.29|7917.29|0
1641568200000|2022-01-07 15:10:00|7917.44|7917.44|7915.01|7915.01|7917.44|7917.44|7912.41|7912.41|0
1641568500000|2022-01-07 15:15:00|7916.45|7916.45|7902.01|7902.01|7916.61|7916.61|7902.01|7902.01|0
1641568800000|2022-01-07 15:20:00|7903.45|7903.45|7906.56|7906.56|7908.35|7908.35|7897.11|7897.11|0
1641569100000|2022-01-07 15:25:00|7906.69|7906.69|7920.42|7920.42|7923.85|7923.85|7906.69|7906.69|0
1641569400000|2022-01-07 15:30:00|7919.8|7919.8|7925.52|7925.52|7925.87|7925.87|7918.78|7918.78|0
1641569700000|2022-01-07 15:35:00|7925.91|7925.91|7918.47|7918.47|7925.91|7925.91|7915.74|7915.74|0
1641570000000|2022-01-07 15:40:00|7919.91|7919.91|7925.92|7925.92|7929.67|7929.67|7919.78|7919.78|0
1641570300000|2022-01-07 15:45:00|7923.87|7923.87|7924.16|7924.16|7929.68|7929.68|7921.84|7921.84|0
1641570600000|2022-01-07 15:50:00|7924.29|7924.29|7903.86|7903.86|7927.59|7927.59|7903.86|7903.86|0
1641570900000|2022-01-07 15:55:00|7904.26|7904.26|7924.69|7924.69|7925.09|7925.09|7904.04|7904.04|0
1641571200000|2022-01-07 16:00:00|7924.07|7924.07|7925.41|7925.41|7934.32|7934.32|7921.26|7921.26|0
1641571500000|2022-01-07 16:05:00|7926.03|7926.03|7926.79|7926.79|7929.99|7929.99|7922.2|7922.2|0
1641571800000|2022-01-07 16:10:00|7926.53|7926.53|7934.27|7934.27|7935.69|7935.69|7924.2|7924.2|0
1641572100000|2022-01-07 16:15:00|7934.41|7934.41|7922.24|7922.24|7935.07|7935.07|7921.11|7921.11|0
1641572400000|2022-01-07 16:20:00|7921.84|7921.84|7931.08|7931.08|7934.19|7934.19|7921.56|7921.56|0
1641572700000|2022-01-07 16:25:00|7931.48|7931.48|7939.87|7939.87|7940.73|7940.73|7930.18|7930.18|0
1641802500000|2022-01-10 08:15:00|7922.89|7922.89|7919.07|7919.07|7929.45|7929.45|7918.45|7918.45|0
1641802800000|2022-01-10 08:20:00|7920.31|7920.31|7935.86|7935.86|7935.86|7935.86|7918.85|7918.85|0
1641803100000|2022-01-10 08:25:00|7934.62|7934.62|7929.01|7929.01|7934.62|7934.62|7925.79|7925.79|0
1641803400000|2022-01-10 08:30:00|7927.77|7927.77|7924.57|7924.57|7930.49|7930.49|7923.55|7923.55|0
1641803700000|2022-01-10 08:35:00|7925.32|7925.32|7913.89|7913.89|7925.32|7925.32|7912.48|7912.48|0
1641804000000|2022-01-10 08:40:00|7915.33|7915.33|7921.52|7921.52|7921.52|7921.52|7906.22|7906.22|0
1641804300000|2022-01-10 08:45:00|7922.96|7922.96|7919.93|7919.93|7922.96|7922.96|7918.12|7918.12|0
1641804600000|2022-01-10 08:50:00|7920.04|7920.04|7903.84|7903.84|7920.04|7920.04|7903.22|7903.22|0
1641804900000|2022-01-10 08:55:00|7903.58|7903.58|7893.4|7893.4|7904.61|7904.61|7892.16|7892.16|0
1641805200000|2022-01-10 09:00:00|7893.27|7893.27|7891.27|7891.27|7896.59|7896.59|7878.31|7878.31|0
1641805500000|2022-01-10 09:05:00|7892.7|7892.7|7890.93|7890.93|7898.48|7898.48|7888.26|7888.26|0
1641805800000|2022-01-10 09:10:00|7890.01|7890.01|7897.1|7897.1|7901.52|7901.52|7885.54|7885.54|0
1641806100000|2022-01-10 09:15:00|7898.54|7898.54|7905.09|7905.09|7905.09|7905.09|7898.54|7898.54|0
1641806400000|2022-01-10 09:20:00|7907.96|7907.96|7909.51|7909.51|7911.01|7911.01|7907.96|7907.96|0
1641806700000|2022-01-10 09:25:00|7909.77|7909.77|7919.96|7919.96|7919.96|7919.96|7906.49|7906.49|0
1641807000000|2022-01-10 09:30:00|7919.56|7919.56|7910.4|7910.4|7919.98|7919.98|7910.4|7910.4|0
1641807300000|2022-01-10 09:35:00|7910.27|7910.27|7906.43|7906.43|7911.46|7911.46|7901.88|7901.88|0
1641807600000|2022-01-10 09:40:00|7909.3|7909.3|7911.97|7911.97|7912.81|7912.81|7909.3|7909.3|0
1641807900000|2022-01-10 09:45:00|7911.35|7911.35|7906.49|7906.49|7912.94|7912.94|7906.49|7906.49|0
1641808200000|2022-01-10 09:50:00|7908.55|7908.55|7914.24|7914.24|7914.37|7914.37|7905.02|7905.02|0
1641808500000|2022-01-10 09:55:00|7914.64|7914.64|7912.93|7912.93|7915.25|7915.25|7912.31|7912.31|0
1641808800000|2022-01-10 10:00:00|7914.37|7914.37|7916.84|7916.84|7918.87|7918.87|7914.37|7914.37|0
1641809100000|2022-01-10 10:05:00|7917.24|7917.24|7926.95|7926.95|7926.95|7926.95|7916.22|7916.22|0
1641809400000|2022-01-10 10:10:00|7928.38|7928.38|7933.9|7933.9|7933.9|7933.9|7926.95|7926.95|0
1641809700000|2022-01-10 10:15:00|7933.28|7933.28|7936.72|7936.72|7937.25|7937.25|7933.28|7933.28|0
1641810000000|2022-01-10 10:20:00|7935.48|7935.48|7927.44|7927.44|7935.48|7935.48|7927.04|7927.04|0
1641810300000|2022-01-10 10:25:00|7927.84|7927.84|7929.41|7929.41|7929.41|7929.41|7927.84|7927.84|0
1641810600000|2022-01-10 10:30:00|7929.01|7929.01|7928.15|7928.15|7929.01|7929.01|7926.34|7926.34|0
1641810900000|2022-01-10 10:35:00|7926.73|7926.73|7920.97|7920.97|7928.28|7928.28|7919.53|7919.53|0
1641811200000|2022-01-10 10:40:00|7921.37|7921.37|7911.6|7911.6|7921.37|7921.37|7908.3|7908.3|0
1641811500000|2022-01-10 10:45:00|7908.73|7908.73|7903.27|7903.27|7908.73|7908.73|7902.48|7902.48|0
1641811800000|2022-01-10 10:50:00|7904.71|7904.71|7899.32|7899.32|7906.14|7906.14|7899.32|7899.32|0
1641812100000|2022-01-10 10:55:00|7900.76|7900.76|7902.52|7902.52|7904.34|7904.34|7900.76|7900.76|0
1641812400000|2022-01-10 11:00:00|7903.14|7903.14|7903.74|7903.74|7907.84|7907.84|7903.14|7903.14|0
1641812700000|2022-01-10 11:05:00|7904.13|7904.13|7905.15|7905.15|7906.19|7906.19|7904.13|7904.13|0
1641813000000|2022-01-10 11:10:00|7905.77|7905.77|7911.63|7911.63|7914.65|7914.65|7905.37|7905.37|0
1641813300000|2022-01-10 11:15:00|7911.01|7911.01|7910.13|7910.13|7913.09|7913.09|7909.73|7909.73|0
1641813600000|2022-01-10 11:20:00|7910.53|7910.53|7906.91|7906.91|7911.06|7911.06|7904.32|7904.32|0
1641813900000|2022-01-10 11:25:00|7907.04|7907.04|7912.23|7912.23|7912.23|7912.23|7905.56|7905.56|0
1641814200000|2022-01-10 11:30:00|7911|7911|7910.53|7910.53|7911.57|7911.57|7909.74|7909.74|0
1641814500000|2022-01-10 11:35:00|7910.67|7910.67|7912.79|7912.79|7915.28|7915.28|7910.03|7910.03|0
1641814800000|2022-01-10 11:40:00|7913.19|7913.19|7909.81|7909.81|7914.33|7914.33|7908.79|7908.79|0
1641815100000|2022-01-10 11:45:00|7910.43|7910.43|7915.95|7915.95|7915.95|7915.95|7910.43|7910.43|0
1641815400000|2022-01-10 11:50:00|7916.35|7916.35|7920.85|7920.85|7920.85|7920.85|7915.95|7915.95|0
1641815700000|2022-01-10 11:55:00|7922.09|7922.09|7926.4|7926.4|7928.85|7928.85|7922.09|7922.09|0
1641816000000|2022-01-10 12:00:00|7926.27|7926.27|7925.83|7925.83|7927.7|7927.7|7924.68|7924.68|0
1641816300000|2022-01-10 12:05:00|7925.43|7925.43|7928.68|7928.68|7929.69|7929.69|7925.43|7925.43|0
1641816600000|2022-01-10 12:10:00|7928.28|7928.28|7924.79|7924.79|7928.28|7928.28|7923.99|7923.99|0
1641816900000|2022-01-10 12:15:00|7926.22|7926.22|7925.6|7925.6|7928.46|7928.46|7925.6|7925.6|0
1641817200000|2022-01-10 12:20:00|7924.17|7924.17|7926.53|7926.53|7926.53|7926.53|7919.47|7919.47|0
1641817500000|2022-01-10 12:25:00|7926.13|7926.13|7925.65|7925.65|7926.83|7926.83|7921.83|7921.83|0
1641817800000|2022-01-10 12:30:00|7925.92|7925.92|7917.75|7917.75|7926.05|7926.05|7917.69|7917.69|0
1641818100000|2022-01-10 12:35:00|7916.31|7916.31|7905.43|7905.43|7916.31|7916.31|7901.96|7901.96|0
1641818400000|2022-01-10 12:40:00|7904|7904|7912.62|7912.62|7913.64|7913.64|7904|7904|0
1641818700000|2022-01-10 12:45:00|7908.74|7908.74|7906.83|7906.83|7908.74|7908.74|7905.95|7905.95|0
1641819000000|2022-01-10 12:50:00|7906.7|7906.7|7907.72|7907.72|7907.72|7907.72|7902.57|7902.57|0
1641819300000|2022-01-10 12:55:00|7908.51|7908.51|7901.98|7901.98|7909.93|7909.93|7900.74|7900.74|0
1641819600000|2022-01-10 13:00:00|7901.58|7901.58|7898.07|7898.07|7901.98|7901.98|7898.07|7898.07|0
1641819900000|2022-01-10 13:05:00|7897.94|7897.94|7890.66|7890.66|7897.94|7897.94|7890.66|7890.66|0
1641820200000|2022-01-10 13:10:00|7891.06|7891.06|7885.32|7885.32|7891.06|7891.06|7883.49|7883.49|0
1641820500000|2022-01-10 13:15:00|7883.89|7883.89|7889.96|7889.96|7889.96|7889.96|7883.09|7883.09|0
1641820800000|2022-01-10 13:20:00|7891.39|7891.39|7895.66|7895.66|7895.66|7895.66|7891.39|7891.39|0
1641821100000|2022-01-10 13:25:00|7895.26|7895.26|7903.04|7903.04|7903.44|7903.44|7894.86|7894.86|0
1641821400000|2022-01-10 13:30:00|7903.3|7903.3|7904.83|7904.83|7904.83|7904.83|7900.52|7900.52|0
1641821700000|2022-01-10 13:35:00|7906.26|7906.26|7906.9|7906.9|7909.26|7909.26|7906.26|7906.26|0
1641822000000|2022-01-10 13:40:00|7906.77|7906.77|7909.67|7909.67|7912.14|7912.14|7906.77|7906.77|0
1641822300000|2022-01-10 13:45:00|7911.1|7911.1|7909.27|7909.27|7911.5|7911.5|7909.27|7909.27|0
1641822600000|2022-01-10 13:50:00|7909.89|7909.89|7909.55|7909.55|7909.89|7909.89|7906.4|7906.4|0
1641822900000|2022-01-10 13:55:00|7910.17|7910.17|7917.34|7917.34|7918.98|7918.98|7908.75|7908.75|0
1641823200000|2022-01-10 14:00:00|7915.91|7915.91|7919.77|7919.77|7919.77|7919.77|7913.75|7913.75|0
1641823500000|2022-01-10 14:05:00|7920.17|7920.17|7918.74|7918.74|7920.17|7920.17|7918.74|7918.74|0
1641823800000|2022-01-10 14:10:00|7919.14|7919.14|7920.06|7920.06|7922.12|7922.12|7919.14|7919.14|0
1641824100000|2022-01-10 14:15:00|7921.66|7921.66|7924.04|7924.04|7925.48|7925.48|7920.22|7920.22|0
1641824400000|2022-01-10 14:20:00|7923.91|7923.91|7911.68|7911.68|7924.53|7924.53|7908.81|7908.81|0
1641824700000|2022-01-10 14:25:00|7912.08|7912.08|7909.51|7909.51|7913.77|7913.77|7909.51|7909.51|0
1641825000000|2022-01-10 14:30:00|7910.95|7910.95|7892.04|7892.04|7920.97|7920.97|7890.84|7890.84|0
1641825300000|2022-01-10 14:35:00|7892.83|7892.83|7890.59|7890.59|7893.94|7893.94|7879.53|7879.53|0
1641825600000|2022-01-10 14:40:00|7890.2|7890.2|7894.46|7894.46|7895.36|7895.36|7888.15|7888.15|0
1641825900000|2022-01-10 14:45:00|7891.59|7891.59|7898.64|7898.64|7903.67|7903.67|7887.99|7887.99|0
1641826200000|2022-01-10 14:50:00|7898.03|7898.03|7885.37|7885.37|7898.03|7898.03|7882.94|7882.94|0
1641826500000|2022-01-10 14:55:00|7886.81|7886.81|7887.75|7887.75|7889.65|7889.65|7884.19|7884.19|0
1641826800000|2022-01-10 15:00:00|7886.43|7886.43|7872.79|7872.79|7887.24|7887.24|7872.79|7872.79|0
1641827100000|2022-01-10 15:05:00|7871.36|7871.36|7871.76|7871.76|7873.67|7873.67|7867.4|7867.4|0
1641827400000|2022-01-10 15:10:00|7869.53|7869.53|7856.37|7856.37|7869.53|7869.53|7856.37|7856.37|0
1641827700000|2022-01-10 15:15:00|7857.81|7857.81|7844.47|7844.47|7861.47|7861.47|7844.47|7844.47|0
1641828000000|2022-01-10 15:20:00|7845.9|7845.9|7842.75|7842.75|7850.77|7850.77|7840.3|7840.3|0
1641828300000|2022-01-10 15:25:00|7842.62|7842.62|7846.63|7846.63|7847.06|7847.06|7841.4|7841.4|0
1641828600000|2022-01-10 15:30:00|7847.25|7847.25|7842.02|7842.02|7854.05|7854.05|7842.02|7842.02|0
1641828900000|2022-01-10 15:35:00|7840.19|7840.19|7837.42|7837.42|7841.88|7841.88|7829.54|7829.54|0
1641829200000|2022-01-10 15:40:00|7838.66|7838.66|7831.27|7831.27|7845.19|7845.19|7831.27|7831.27|0
1641829500000|2022-01-10 15:45:00|7832.51|7832.51|7822.39|7822.39|7839.29|7839.29|7820.15|7820.15|0
1641829800000|2022-01-10 15:50:00|7820.95|7820.95|7821.46|7821.46|7823.52|7823.52|7817.7|7817.7|0
1641830100000|2022-01-10 15:55:00|7820.03|7820.03|7826.45|7826.45|7829.21|7829.21|7819.1|7819.1|0
1641830400000|2022-01-10 16:00:00|7825.83|7825.83|7823.37|7823.37|7825.83|7825.83|7819.46|7819.46|0
1641830700000|2022-01-10 16:05:00|7823.48|7823.48|7835.85|7835.85|7836.84|7836.84|7823.48|7823.48|0
1641831000000|2022-01-10 16:10:00|7837.28|7837.28|7854.46|7854.46|7861.67|7861.67|7837.28|7837.28|0
1641831300000|2022-01-10 16:15:00|7853.02|7853.02|7864.17|7864.17|7864.17|7864.17|7851.59|7851.59|0
1641831600000|2022-01-10 16:20:00|7864.79|7864.79|7864.95|7864.95|7865.28|7865.28|7862.21|7862.21|0
1641831900000|2022-01-10 16:25:00|7864.33|7864.33|7868.89|7868.89|7874.42|7874.42|7863.54|7863.54|0
1641888900000|2022-01-11 08:15:00|7911.7|7911.7|7899.94|7899.94|7915.4|7915.4|7889.73|7889.73|0
1641889200000|2022-01-11 08:20:00|7900.05|7900.05|7911.67|7911.67|7919.04|7919.04|7899.13|7899.13|0
1641889500000|2022-01-11 08:25:00|7912.33|7912.33|7905.12|7905.12|7912.33|7912.33|7901.16|7901.16|0
1641889800000|2022-01-11 08:30:00|7904.86|7904.86|7888.09|7888.09|7904.86|7904.86|7887.38|7887.38|0
1641890100000|2022-01-11 08:35:00|7888.71|7888.71|7880.91|7880.91|7891|7891|7880.62|7880.62|0
1641890400000|2022-01-11 08:40:00|7881.04|7881.04|7892.09|7892.09|7892.89|7892.89|7876.83|7876.83|0
1641890700000|2022-01-11 08:45:00|7891.69|7891.69|7896.96|7896.96|7902.24|7902.24|7886.84|7886.84|0
1641891000000|2022-01-11 08:50:00|7898.4|7898.4|7907.7|7907.7|7908.1|7908.1|7893.59|7893.59|0
1641891300000|2022-01-11 08:55:00|7906.11|7906.11|7911.71|7911.71|7912.74|7912.74|7896.14|7896.14|0
1641891600000|2022-01-11 09:00:00|7913.14|7913.14|7932.56|7932.56|7932.56|7932.56|7913.14|7913.14|0
1641891900000|2022-01-11 09:05:00|7930.33|7930.33|7922.95|7922.95|7933.2|7933.2|7922.69|7922.69|0
1641892200000|2022-01-11 09:10:00|7922.55|7922.55|7912.02|7912.02|7922.55|7922.55|7910.45|7910.45|0
1641892500000|2022-01-11 09:15:00|7909.57|7909.57|7913.05|7913.05|7914.97|7914.97|7909.17|7909.17|0
1641892800000|2022-01-11 09:20:00|7913.18|7913.18|7913.84|7913.84|7916.03|7916.03|7906.35|7906.35|0
1641893100000|2022-01-11 09:25:00|7913.22|7913.22|7915.63|7915.63|7918.7|7918.7|7907.28|7907.28|0
1641893400000|2022-01-11 09:30:00|7915.11|7915.11|7946.22|7946.22|7948.47|7948.47|7914.49|7914.49|0
1641893700000|2022-01-11 09:35:00|7947.65|7947.65|7945.96|7945.96|7948.98|7948.98|7945.3|7945.3|0
1641894000000|2022-01-11 09:40:00|7946.36|7946.36|7936.22|7936.22|7946.36|7946.36|7936.08|7936.08|0
1641894300000|2022-01-11 09:45:00|7935.82|7935.82|7934.71|7934.71|7936.94|7936.94|7934.49|7934.49|0
1641894600000|2022-01-11 09:50:00|7934.31|7934.31|7940.44|7940.44|7942.91|7942.91|7930.63|7930.63|0
1641894900000|2022-01-11 09:55:00|7941.06|7941.06|7933.43|7933.43|7941.06|7941.06|7933.43|7933.43|0
1641895200000|2022-01-11 10:00:00|7932.64|7932.64|7927.52|7927.52|7933.17|7933.17|7921.89|7921.89|0
1641895500000|2022-01-11 10:05:00|7926.09|7926.09|7907.52|7907.52|7929.29|7929.29|7906.86|7906.86|0
1641895800000|2022-01-11 10:10:00|7907.91|7907.91|7913.64|7913.64|7914.4|7914.4|7907.03|7907.03|0
1641896100000|2022-01-11 10:15:00|7913.38|7913.38|7924.35|7924.35|7924.35|7924.35|7913.38|7913.38|0
1641896400000|2022-01-11 10:20:00|7927.22|7927.22|7929.49|7929.49|7930.25|7930.25|7922.19|7922.19|0
1641896700000|2022-01-11 10:25:00|7929.89|7929.89|7931.68|7931.68|7934.53|7934.53|7929.47|7929.47|0
1641897000000|2022-01-11 10:30:00|7931.28|7931.28|7935.2|7935.2|7940.23|7940.23|7930.88|7930.88|0
1641897300000|2022-01-11 10:35:00|7935.07|7935.07|7930.35|7930.35|7935.07|7935.07|7929.71|7929.71|0
1641897600000|2022-01-11 10:40:00|7930.48|7930.48|7933.29|7933.29|7934.94|7934.94|7930.42|7930.42|0
1641897900000|2022-01-11 10:45:00|7932.89|7932.89|7927.5|7927.5|7932.89|7932.89|7925.22|7925.22|0
1641898200000|2022-01-11 10:50:00|7926.71|7926.71|7927.65|7927.65|7928.67|7928.67|7926.18|7926.18|0
1641898500000|2022-01-11 10:55:00|7928.45|7928.45|7919.82|7919.82|7929.2|7929.2|7919.82|7919.82|0
1641898800000|2022-01-11 11:00:00|7919.42|7919.42|7919.14|7919.14|7920.68|7920.68|7917.06|7917.06|0
1641899100000|2022-01-11 11:05:00|7919.01|7919.01|7913.9|7913.9|7919.24|7919.24|7912.42|7912.42|0
1641899400000|2022-01-11 11:10:00|7914.52|7914.52|7911.51|7911.51|7915.15|7915.15|7910.07|7910.07|0
1641899700000|2022-01-11 11:15:00|7910.89|7910.89|7905.98|7905.98|7912.32|7912.32|7905.98|7905.98|0
1641900000000|2022-01-11 11:20:00|7905.45|7905.45|7908.71|7908.71|7909.24|7909.24|7902.97|7902.97|0
1641900300000|2022-01-11 11:25:00|7908.32|7908.32|7910.56|7910.56|7913.54|7913.54|7907.44|7907.44|0
1641900600000|2022-01-11 11:30:00|7910.43|7910.43|7913.23|7913.23|7914.25|7914.25|7910.06|7910.06|0
1641900900000|2022-01-11 11:35:00|7912.97|7912.97|7908.23|7908.23|7913.42|7913.42|7906.79|7906.79|0
1641901200000|2022-01-11 11:40:00|7908.85|7908.85|7909.77|7909.77|7909.77|7909.77|7908.08|7908.08|0
1641901500000|2022-01-11 11:45:00|7906.91|7906.91|7914.08|7914.08|7914.08|7914.08|7906.91|7906.91|0
1641901800000|2022-01-11 11:50:00|7912.65|7912.65|7911.22|7911.22|7912.65|7912.65|7910.56|7910.56|0
1641902100000|2022-01-11 11:55:00|7911.09|7911.09|7910.95|7910.95|7912.38|7912.38|7910.42|7910.42|0
1641902400000|2022-01-11 12:00:00|7910.33|7910.33|7907.13|7907.13|7910.33|7910.33|7905.27|7905.27|0
1641902700000|2022-01-11 12:05:00|7907.52|7907.52|7907.13|7907.13|7907.52|7907.52|7907.02|7907.02|0
1641903000000|2022-01-11 12:10:00|7906.73|7906.73|7906.2|7906.2|7906.73|7906.73|7906.2|7906.2|0
1641903300000|2022-01-11 12:15:00|7906.33|7906.33|7906.33|7906.33|7906.33|7906.33|7906.33|7906.33|0
1641903600000|2022-01-11 12:20:00|7907.77|7907.77|7907.6|7907.6|7908.22|7908.22|7907.6|7907.6|0
1641903900000|2022-01-11 12:25:00|7906.17|7906.17|7905.9|7905.9|7906.17|7906.17|7905.9|7905.9|0
1641904200000|2022-01-11 12:30:00|7906.52|7906.52|7906.66|7906.66|7907.05|7907.05|7906.52|7906.52|0
1641904500000|2022-01-11 12:35:00|7906.26|7906.26|7909.29|7909.29|7909.69|7909.69|7906.13|7906.13|0
1641904800000|2022-01-11 12:40:00|7909.69|7909.69|7909.84|7909.84|7912.7|7912.7|7909.69|7909.69|0
1641905100000|2022-01-11 12:45:00|7909.97|7909.97|7908.86|7908.86|7910.76|7910.76|7908.86|7908.86|0
1641905400000|2022-01-11 12:50:00|7908.47|7908.47|7904.49|7904.49|7908.68|7908.68|7901.62|7901.62|0
1641905700000|2022-01-11 12:55:00|7904.88|7904.88|7903.5|7903.5|7904.94|7904.94|7903.1|7903.1|0
1641906000000|2022-01-11 13:00:00|7903.55|7903.55|7893.67|7893.67|7903.55|7903.55|7893.53|7893.53|0
1641906300000|2022-01-11 13:05:00|7893.8|7893.8|7894.83|7894.83|7895.23|7895.23|7893.8|7893.8|0
1641906600000|2022-01-11 13:10:00|7894.7|7894.7|7892.76|7892.76|7896.93|7896.93|7892.76|7892.76|0
1641906900000|2022-01-11 13:15:00|7893.56|7893.56|7893.47|7893.47|7893.95|7893.95|7893.34|7893.34|0
1641907200000|2022-01-11 13:20:00|7893.6|7893.6|7893.2|7893.2|7894|7894|7893.2|7893.2|0
1641907500000|2022-01-11 13:25:00|7891.76|7891.76|7890.49|7890.49|7891.76|7891.76|7890.49|7890.49|0
1641907800000|2022-01-11 13:30:00|7889.06|7889.06|7885.79|7885.79|7889.06|7889.06|7885.79|7885.79|0
1641908100000|2022-01-11 13:35:00|7885.92|7885.92|7879.74|7879.74|7887.03|7887.03|7879.74|7879.74|0
1641908400000|2022-01-11 13:40:00|7879.61|7879.61|7878.44|7878.44|7879.87|7879.87|7878.44|7878.44|0
1641908700000|2022-01-11 13:45:00|7878.31|7878.31|7877.69|7877.69|7878.31|7878.31|7877.07|7877.07|0
1641909000000|2022-01-11 13:50:00|7877.56|7877.56|7898.47|7898.47|7898.47|7898.47|7876.94|7876.94|0
1641909300000|2022-01-11 13:55:00|7898.33|7898.33|7899.97|7899.97|7900.1|7900.1|7898.33|7898.33|0
1641909600000|2022-01-11 14:00:00|7901.4|7901.4|7903.45|7903.45|7903.45|7903.45|7901.4|7901.4|0
1641909900000|2022-01-11 14:05:00|7906.32|7906.32|7905.31|7905.31|7906.32|7906.32|7903.87|7903.87|0
1641910200000|2022-01-11 14:10:00|7905.7|7905.7|7906.06|7906.06|7907.25|7907.25|7904|7904|0
1641910500000|2022-01-11 14:15:00|7905.66|7905.66|7902.23|7902.23|7908.53|7908.53|7902.23|7902.23|0
1641910800000|2022-01-11 14:20:00|7902.85|7902.85|7904.01|7904.01|7906.5|7906.5|7902.85|7902.85|0
1641911100000|2022-01-11 14:25:00|7903.61|7903.61|7903.77|7903.77|7903.82|7903.82|7897.48|7897.48|0
1641911400000|2022-01-11 14:30:00|7904.38|7904.38|7901.06|7901.06|7906|7906|7901.06|7901.06|0
1641911700000|2022-01-11 14:35:00|7901.19|7901.19|7897.26|7897.26|7901.45|7901.45|7896.73|7896.73|0
1641912000000|2022-01-11 14:40:00|7896.64|7896.64|7895.75|7895.75|7897.39|7897.39|7895.7|7895.7|0
1641912300000|2022-01-11 14:45:00|7895.35|7895.35|7892.77|7892.77|7895.35|7895.35|7892.24|7892.24|0
1641912600000|2022-01-11 14:50:00|7892.15|7892.15|7897.18|7897.18|7897.18|7897.18|7890.58|7890.58|0
1641912900000|2022-01-11 14:55:00|7897.8|7897.8|7895.05|7895.05|7899.74|7899.74|7894.44|7894.44|0
1641913200000|2022-01-11 15:00:00|7894.66|7894.66|7889.99|7889.99|7896.64|7896.64|7888.75|7888.75|0
1641913500000|2022-01-11 15:05:00|7890.79|7890.79|7894.12|7894.12|7894.87|7894.87|7890.65|7890.65|0
1641913800000|2022-01-11 15:10:00|7893.73|7893.73|7889.48|7889.48|7895.16|7895.16|7888.41|7888.41|0
1641914100000|2022-01-11 15:15:00|7889.61|7889.61|7887.82|7887.82|7891.05|7891.05|7884.07|7884.07|0
1641914400000|2022-01-11 15:20:00|7887.69|7887.69|7889.65|7889.65|7889.65|7889.65|7883.19|7883.19|0
1641914700000|2022-01-11 15:25:00|7889.76|7889.76|7896.92|7896.92|7900.77|7900.77|7889.76|7889.76|0
1641915000000|2022-01-11 15:30:00|7898.35|7898.35|7892.35|7892.35|7899.88|7899.88|7892.35|7892.35|0
1641915300000|2022-01-11 15:35:00|7892.25|7892.25|7904.12|7904.12|7906.18|7906.18|7887.01|7887.01|0
1641915600000|2022-01-11 15:40:00|7905.36|7905.36|7889.75|7889.75|7907.45|7907.45|7889.75|7889.75|0
1641915900000|2022-01-11 15:45:00|7891.18|7891.18|7895.68|7895.68|7901.6|7901.6|7891.18|7891.18|0
1641916200000|2022-01-11 15:50:00|7895.81|7895.81|7894.83|7894.83|7903.18|7903.18|7894.38|7894.38|0
1641916500000|2022-01-11 15:55:00|7896.27|7896.27|7894.66|7894.66|7896.49|7896.49|7893.23|7893.23|0
1641916800000|2022-01-11 16:00:00|7894.27|7894.27|7886.99|7886.99|7894.27|7894.27|7882.12|7882.12|0
1641917100000|2022-01-11 16:05:00|7882.73|7882.73|7880.93|7880.93|7883.62|7883.62|7876.47|7876.47|0
1641917400000|2022-01-11 16:10:00|7881.33|7881.33|7890.24|7890.24|7892.08|7892.08|7875.73|7875.73|0
1641917700000|2022-01-11 16:15:00|7890.51|7890.51|7892.15|7892.15|7892.96|7892.96|7876.1|7876.1|0
1641918000000|2022-01-11 16:20:00|7892.77|7892.77|7899.08|7899.08|7902.23|7902.23|7890.43|7890.43|0
1641918300000|2022-01-11 16:25:00|7903.54|7903.54|7906.11|7906.11|7906.15|7906.15|7898.4|7898.4|0
1641975300000|2022-01-12 08:15:00|7904|7904|7915|7915|7917.9|7917.9|7904|7904|0
1641975600000|2022-01-12 08:20:00|7914.35|7914.35|7920.06|7920.06|7922.84|7922.84|7914.21|7914.21|0
1641975900000|2022-01-12 08:25:00|7920.19|7920.19|7908.76|7908.76|7929.52|7929.52|7908.38|7908.38|0
1641976200000|2022-01-12 08:30:00|7908.89|7908.89|7907.43|7907.43|7909.42|7909.42|7901.1|7901.1|0
1641976500000|2022-01-12 08:35:00|7907.56|7907.56|7904.32|7904.32|7909.34|7909.34|7904.11|7904.11|0
1641976800000|2022-01-12 08:40:00|7903.52|7903.52|7895.02|7895.02|7905.35|7905.35|7893.39|7893.39|0
1641977100000|2022-01-12 08:45:00|7893.58|7893.58|7890.72|7890.72|7900.77|7900.77|7890.72|7890.72|0
1641977400000|2022-01-12 08:50:00|7890.32|7890.32|7897.53|7897.53|7901.2|7901.2|7889.39|7889.39|0
1641977700000|2022-01-12 08:55:00|7897.4|7897.4|7898.86|7898.86|7899.65|7899.65|7894.24|7894.24|0
1641978000000|2022-01-12 09:00:00|7897.62|7897.62|7914.91|7914.91|7914.91|7914.91|7894.86|7894.86|0
1641978300000|2022-01-12 09:05:00|7916.35|7916.35|7914.7|7914.7|7917.68|7917.68|7912.26|7912.26|0
1641978600000|2022-01-12 09:10:00|7915.1|7915.1|7915.95|7915.95|7917.27|7917.27|7912.16|7912.16|0
1641978900000|2022-01-12 09:15:00|7914.71|7914.71|7912.55|7912.55|7914.71|7914.71|7912.51|7912.51|0
1641979200000|2022-01-12 09:20:00|7911.75|7911.75|7911.78|7911.78|7914.03|7914.03|7910.58|7910.58|0
1641979500000|2022-01-12 09:25:00|7911.65|7911.65|7917.35|7917.35|7919.07|7919.07|7911.65|7911.65|0
1641979800000|2022-01-12 09:30:00|7920.22|7920.22|7923.77|7923.77|7924.03|7924.03|7918.16|7918.16|0
1641980100000|2022-01-12 09:35:00|7923.9|7923.9|7919.91|7919.91|7926.86|7926.86|7919.51|7919.51|0
1641980400000|2022-01-12 09:40:00|7919.51|7919.51|7922.64|7922.64|7925.07|7925.07|7919.51|7919.51|0
1641980700000|2022-01-12 09:45:00|7924.07|7924.07|7913.74|7913.74|7925.62|7925.62|7913.74|7913.74|0
1641981000000|2022-01-12 09:50:00|7912.54|7912.54|7906.85|7906.85|7912.67|7912.67|7906.85|7906.85|0
1641981300000|2022-01-12 09:55:00|7905.42|7905.42|7895.44|7895.44|7905.78|7905.78|7895.44|7895.44|0
1641981600000|2022-01-12 10:00:00|7896.87|7896.87|7895.89|7895.89|7897.75|7897.75|7891.82|7891.82|0
1641981900000|2022-01-12 10:05:00|7896.15|7896.15|7892.61|7892.61|7896.15|7896.15|7892.61|7892.61|0
1641982200000|2022-01-12 10:10:00|7894.04|7894.04|7890.51|7890.51|7897|7897|7890.51|7890.51|0
1641982500000|2022-01-12 10:15:00|7890.41|7890.41|7885.77|7885.77|7891.05|7891.05|7885.63|7885.63|0
1641982800000|2022-01-12 10:20:00|7886.17|7886.17|7892.94|7892.94|7892.94|7892.94|7885.01|7885.01|0
1641983100000|2022-01-12 10:25:00|7894.37|7894.37|7891.76|7891.76|7894.37|7894.37|7890.08|7890.08|0
1641983400000|2022-01-12 10:30:00|7891.14|7891.14|7881.75|7881.75|7891.14|7891.14|7881.75|7881.75|0
1641983700000|2022-01-12 10:35:00|7880.95|7880.95|7887.5|7887.5|7887.5|7887.5|7879.39|7879.39|0
1641984000000|2022-01-12 10:40:00|7887.63|7887.63|7887.73|7887.73|7887.87|7887.87|7885.18|7885.18|0
1641984300000|2022-01-12 10:45:00|7887.87|7887.87|7887.77|7887.77|7888.7|7888.7|7884.9|7884.9|0
1641984600000|2022-01-12 10:50:00|7889.21|7889.21|7892.33|7892.33|7894.42|7894.42|7889.21|7889.21|0
1641984900000|2022-01-12 10:55:00|7892.59|7892.59|7896.77|7896.77|7896.77|7896.77|7892.59|7892.59|0
1641985200000|2022-01-12 11:00:00|7897.17|7897.17|7894.46|7894.46|7897.17|7897.17|7894.2|7894.2|0
1641985500000|2022-01-12 11:05:00|7894.33|7894.33|7891.61|7891.61|7896.69|7896.69|7891.61|7891.61|0
1641985800000|2022-01-12 11:10:00|7892.01|7892.01|7890.43|7890.43|7892.01|7892.01|7888.89|7888.89|0
1641986100000|2022-01-12 11:15:00|7890.04|7890.04|7889.29|7889.29|7890.27|7890.27|7886.35|7886.35|0
1641986400000|2022-01-12 11:20:00|7889.55|7889.55|7894.63|7894.63|7894.63|7894.63|7889.55|7889.55|0
1641986700000|2022-01-12 11:25:00|7894.76|7894.76|7891.1|7891.1|7895.42|7895.42|7891.1|7891.1|0
1641987000000|2022-01-12 11:30:00|7890.48|7890.48|7896.22|7896.22|7897.02|7897.02|7889.86|7889.86|0
1641987300000|2022-01-12 11:35:00|7896.09|7896.09|7894.81|7894.81|7896.09|7896.09|7893.59|7893.59|0
1641987600000|2022-01-12 11:40:00|7894.42|7894.42|7892.58|7892.58|7894.55|7894.55|7892.58|7892.58|0
1641987900000|2022-01-12 11:45:00|7892.19|7892.19|7897.79|7897.79|7898.99|7898.99|7892.05|7892.05|0
1641988200000|2022-01-12 11:50:00|7897|7897|7893.17|7893.17|7897|7897|7893.17|7893.17|0
1641988500000|2022-01-12 11:55:00|7893.97|7893.97|7887.91|7887.91|7894.59|7894.59|7887.06|7887.06|0
1641988800000|2022-01-12 12:00:00|7887.51|7887.51|7891.05|7891.05|7891.05|7891.05|7886|7886|0
1641989100000|2022-01-12 12:05:00|7890.43|7890.43|7885.97|7885.97|7891.87|7891.87|7885.13|7885.13|0
1641989400000|2022-01-12 12:10:00|7885.71|7885.71|7890.98|7890.98|7893.34|7893.34|7885.58|7885.58|0
1641989700000|2022-01-12 12:15:00|7890.58|7890.58|7890.98|7890.98|7890.98|7890.98|7889.96|7889.96|0
1641990000000|2022-01-12 12:20:00|7892.42|7892.42|7886.55|7886.55|7894.22|7894.22|7886.55|7886.55|0
1641990300000|2022-01-12 12:25:00|7886.41|7886.41|7887.58|7887.58|7887.58|7887.58|7885.11|7885.11|0
1641990600000|2022-01-12 12:30:00|7887.84|7887.84|7886.5|7886.5|7888.86|7888.86|7885.99|7885.99|0
1641990900000|2022-01-12 12:35:00|7886.4|7886.4|7886.45|7886.45|7887.89|7887.89|7886.21|7886.21|0
1641991200000|2022-01-12 12:40:00|7885.02|7885.02|7885.42|7885.42|7888.16|7888.16|7884.76|7884.76|0
1641991500000|2022-01-12 12:45:00|7886.85|7886.85|7889.19|7889.19|7889.19|7889.19|7885.82|7885.82|0
1641991800000|2022-01-12 12:50:00|7889.06|7889.06|7889.3|7889.3|7892.3|7892.3|7889.06|7889.06|0
1641992100000|2022-01-12 12:55:00|7889.7|7889.7|7889.42|7889.42|7893.55|7893.55|7889.42|7889.42|0
1641992400000|2022-01-12 13:00:00|7888.8|7888.8|7881.96|7881.96|7888.8|7888.8|7881.96|7881.96|0
1641992700000|2022-01-12 13:05:00|7883.39|7883.39|7880.28|7880.28|7884.17|7884.17|7878.85|7878.85|0
1641993000000|2022-01-12 13:10:00|7880.42|7880.42|7881.61|7881.61|7881.61|7881.61|7879.31|7879.31|0
1641993300000|2022-01-12 13:15:00|7880.99|7880.99|7878.85|7878.85|7881.61|7881.61|7877.01|7877.01|0
1641993600000|2022-01-12 13:20:00|7880.28|7880.28|7881.58|7881.58|7883.15|7883.15|7880.28|7880.28|0
1641993900000|2022-01-12 13:25:00|7881.98|7881.98|7880.85|7880.85|7883.3|7883.3|7879.64|7879.64|0
1641994200000|2022-01-12 13:30:00|7879.79|7879.79|7888.6|7888.6|7891.74|7891.74|7878.36|7878.36|0
1641994500000|2022-01-12 13:35:00|7888.87|7888.87|7891.6|7891.6|7891.86|7891.86|7887.43|7887.43|0
1641994800000|2022-01-12 13:40:00|7893.03|7893.03|7887.14|7887.14|7893.03|7893.03|7883.65|7883.65|0
1641995100000|2022-01-12 13:45:00|7886.74|7886.74|7871.56|7871.56|7887.01|7887.01|7865.84|7865.84|0
1641995400000|2022-01-12 13:50:00|7872.17|7872.17|7873.96|7873.96|7874.93|7874.93|7865.73|7865.73|0
1641995700000|2022-01-12 13:55:00|7874.09|7874.09|7876.82|7876.82|7878.06|7878.06|7872.9|7872.9|0
1641996000000|2022-01-12 14:00:00|7877.44|7877.44|7878.83|7878.83|7881.67|7881.67|7875.39|7875.39|0
1641996300000|2022-01-12 14:05:00|7879.23|7879.23|7880.15|7880.15|7881.32|7881.32|7879.23|7879.23|0
1641996600000|2022-01-12 14:10:00|7880.28|7880.28|7881.29|7881.29|7881.45|7881.45|7880.01|7880.01|0
1641996900000|2022-01-12 14:15:00|7879.86|7879.86|7871.84|7871.84|7879.97|7879.97|7870.28|7870.28|0
1641997200000|2022-01-12 14:20:00|7871.22|7871.22|7873.36|7873.36|7874.35|7874.35|7871.22|7871.22|0
1641997500000|2022-01-12 14:25:00|7872.74|7872.74|7874.56|7874.56|7879.77|7879.77|7872.74|7872.74|0
1641997800000|2022-01-12 14:30:00|7873.12|7873.12|7874.41|7874.41|7880.97|7880.97|7873.12|7873.12|0
1641998100000|2022-01-12 14:35:00|7874.21|7874.21|7873.67|7873.67|7876.82|7876.82|7871.46|7871.46|0
1641998400000|2022-01-12 14:40:00|7874.29|7874.29|7876.94|7876.94|7881.6|7881.6|7870.31|7870.31|0
1641998700000|2022-01-12 14:45:00|7878.38|7878.38|7880.17|7880.17|7880.44|7880.44|7874.99|7874.99|0
1641999000000|2022-01-12 14:50:00|7880.3|7880.3|7879.99|7879.99|7881.92|7881.92|7875.29|7875.29|0
1641999300000|2022-01-12 14:55:00|7879.59|7879.59|7874.86|7874.86|7881.53|7881.53|7874.6|7874.6|0
1641999600000|2022-01-12 15:00:00|7874.73|7874.73|7872.67|7872.67|7875.12|7875.12|7869|7869|0
1641999900000|2022-01-12 15:05:00|7872.05|7872.05|7864.29|7864.29|7872.05|7872.05|7860.57|7860.57|0
1642000200000|2022-01-12 15:10:00|7864.53|7864.53|7862.08|7862.08|7869.94|7869.94|7862.08|7862.08|0
1642000500000|2022-01-12 15:15:00|7861.69|7861.69|7851.99|7851.99|7861.69|7861.69|7851.99|7851.99|0
1642000800000|2022-01-12 15:20:00|7851.37|7851.37|7843.38|7843.38|7851.37|7851.37|7843.24|7843.24|0
1642001100000|2022-01-12 15:25:00|7841.94|7841.94|7841.01|7841.01|7846.82|7846.82|7839.18|7839.18|0
1642001400000|2022-01-12 15:30:00|7840.61|7840.61|7841.27|7841.27|7842.57|7842.57|7835.63|7835.63|0
1642001700000|2022-01-12 15:35:00|7840.65|7840.65|7834|7834|7843.85|7843.85|7834|7834|0
1642002000000|2022-01-12 15:40:00|7835.44|7835.44|7831.61|7831.61|7835.44|7835.44|7824.35|7824.35|0
1642002300000|2022-01-12 15:45:00|7830.99|7830.99|7831.89|7831.89|7833.86|7833.86|7830.47|7830.47|0
1642002600000|2022-01-12 15:50:00|7831.76|7831.76|7826.61|7826.61|7832.29|7832.29|7824.63|7824.63|0
1642002900000|2022-01-12 15:55:00|7828.2|7828.2|7825.17|7825.17|7829.75|7829.75|7824.67|7824.67|0
1642003200000|2022-01-12 16:00:00|7824.9|7824.9|7824.51|7824.51|7826.87|7826.87|7820.98|7820.98|0
1642003500000|2022-01-12 16:05:00|7824.37|7824.37|7825|7825|7827.51|7827.51|7816.72|7816.72|0
1642003800000|2022-01-12 16:10:00|7826.43|7826.43|7833.57|7833.57|7833.7|7833.7|7825.64|7825.64|0
1642004100000|2022-01-12 16:15:00|7832.95|7832.95|7845.1|7845.1|7846.77|7846.77|7832.28|7832.28|0
1642004400000|2022-01-12 16:20:00|7844.96|7844.96|7849.38|7849.38|7852.99|7852.99|7843.13|7843.13|0
1642004700000|2022-01-12 16:25:00|7848.98|7848.98|7845.92|7845.92|7850.01|7850.01|7844.74|7844.74|0
1642061700000|2022-01-13 08:15:00|7863.54|7863.54|7854.74|7854.74|7867.36|7867.36|7854.74|7854.74|0
1642062000000|2022-01-13 08:20:00|7853.94|7853.94|7838.66|7838.66|7853.94|7853.94|7833.43|7833.43|0
1642062300000|2022-01-13 08:25:00|7839.28|7839.28|7851.19|7851.19|7854.53|7854.53|7839.28|7839.28|0
1642062600000|2022-01-13 08:30:00|7851.32|7851.32|7870.31|7870.31|7871.55|7871.55|7851.32|7851.32|0
1642062900000|2022-01-13 08:35:00|7868.5|7868.5|7885.13|7885.13|7887.76|7887.76|7868.5|7868.5|0
1642063200000|2022-01-13 08:40:00|7883.89|7883.89|7896.28|7896.28|7896.9|7896.9|7879.46|7879.46|0
1642063500000|2022-01-13 08:45:00|7897.72|7897.72|7898.67|7898.67|7898.67|7898.67|7891.83|7891.83|0
1642063800000|2022-01-13 08:50:00|7892.93|7892.93|7883.35|7883.35|7892.93|7892.93|7882.96|7882.96|0
1642064100000|2022-01-13 08:55:00|7882.95|7882.95|7878.64|7878.64|7882.95|7882.95|7877.56|7877.56|0
1642064400000|2022-01-13 09:00:00|7882.94|7882.94|7874.65|7874.65|7882.94|7882.94|7874.65|7874.65|0
1642064700000|2022-01-13 09:05:00|7875.05|7875.05|7876.24|7876.24|7877.9|7877.9|7874.65|7874.65|0
1642065000000|2022-01-13 09:10:00|7874.81|7874.81|7866.53|7866.53|7874.81|7874.81|7863.86|7863.86|0
1642065300000|2022-01-13 09:15:00|7866.14|7866.14|7857.31|7857.31|7866.14|7866.14|7857.31|7857.31|0
1642065600000|2022-01-13 09:20:00|7856.51|7856.51|7848.81|7848.81|7856.51|7856.51|7846.43|7846.43|0
1642065900000|2022-01-13 09:25:00|7849.61|7849.61|7840.55|7840.55|7849.61|7849.61|7839.45|7839.45|0
1642066200000|2022-01-13 09:30:00|7840.15|7840.15|7845.59|7845.59|7849.41|7849.41|7840.15|7840.15|0
1642066500000|2022-01-13 09:35:00|7845.99|7845.99|7852.98|7852.98|7852.98|7852.98|7845.99|7845.99|0
1642066800000|2022-01-13 09:40:00|7852.36|7852.36|7851.5|7851.5|7852.49|7852.49|7849.27|7849.27|0
1642067100000|2022-01-13 09:45:00|7850.88|7850.88|7847.97|7847.97|7853.81|7853.81|7846.96|7846.96|0
1642067400000|2022-01-13 09:50:00|7848.59|7848.59|7846.27|7846.27|7848.59|7848.59|7845.61|7845.61|0
1642067700000|2022-01-13 09:55:00|7848.13|7848.13|7862.3|7862.3|7862.83|7862.83|7848.13|7848.13|0
1642068000000|2022-01-13 10:00:00|7860.87|7860.87|7864.08|7864.08|7864.08|7864.08|7860.87|7860.87|0
1642068300000|2022-01-13 10:05:00|7863.69|7863.69|7862.86|7862.86|7864.71|7864.71|7862.86|7862.86|0
1642068600000|2022-01-13 10:10:00|7862.24|7862.24|7856.67|7856.67|7863.34|7863.34|7856.67|7856.67|0
1642068900000|2022-01-13 10:15:00|7857.29|7857.29|7857.34|7857.34|7858.49|7858.49|7856.67|7856.67|0
1642069200000|2022-01-13 10:20:00|7856.94|7856.94|7868.1|7868.1|7868.1|7868.1|7856.94|7856.94|0
1642069500000|2022-01-13 10:25:00|7867.7|7867.7|7875.47|7875.47|7876.09|7876.09|7867.7|7867.7|0
1642069800000|2022-01-13 10:30:00|7874.85|7874.85|7863.7|7863.7|7874.85|7874.85|7863.7|7863.7|0
1642070100000|2022-01-13 10:35:00|7863.83|7863.83|7859.97|7859.97|7863.83|7863.83|7859.84|7859.84|0
1642070400000|2022-01-13 10:40:00|7860.36|7860.36|7873.49|7873.49|7873.62|7873.62|7860.36|7860.36|0
1642070700000|2022-01-13 10:45:00|7873.35|7873.35|7868.83|7868.83|7875.7|7875.7|7868.7|7868.7|0
1642071000000|2022-01-13 10:50:00|7869.22|7869.22|7867|7867|7870.65|7870.65|7865.23|7865.23|0
1642071300000|2022-01-13 10:55:00|7866.6|7866.6|7867.3|7867.3|7870.77|7870.77|7866.34|7866.34|0
1642071600000|2022-01-13 11:00:00|7867.43|7867.43|7874.64|7874.64|7874.64|7874.64|7867.43|7867.43|0
1642071900000|2022-01-13 11:05:00|7874.51|7874.51|7873.29|7873.29|7874.9|7874.9|7870.62|7870.62|0
1642072200000|2022-01-13 11:10:00|7872.9|7872.9|7877.95|7877.95|7877.95|7877.95|7872.32|7872.32|0
1642072500000|2022-01-13 11:15:00|7878.48|7878.48|7883.21|7883.21|7883.57|7883.57|7877.92|7877.92|0
1642072800000|2022-01-13 11:20:00|7883.08|7883.08|7871.82|7871.82|7883.34|7883.34|7871.82|7871.82|0
1642073100000|2022-01-13 11:25:00|7871.95|7871.95|7874.46|7874.46|7876.83|7876.83|7870.96|7870.96|0
1642073400000|2022-01-13 11:30:00|7875.08|7875.08|7880.2|7880.2|7884.18|7884.18|7871.45|7871.45|0
1642073700000|2022-01-13 11:35:00|7879.4|7879.4|7886.36|7886.36|7886.36|7886.36|7877.86|7877.86|0
1642074000000|2022-01-13 11:40:00|7886.49|7886.49|7892.85|7892.85|7893.25|7893.25|7886.24|7886.24|0
1642074300000|2022-01-13 11:45:00|7891.42|7891.42|7892.48|7892.48|7894.05|7894.05|7891.42|7891.42|0
1642074600000|2022-01-13 11:50:00|7892.88|7892.88|7896.53|7896.53|7904.73|7904.73|7892.88|7892.88|0
1642074900000|2022-01-13 11:55:00|7895.1|7895.1|7896.5|7896.5|7897.02|7897.02|7890.53|7890.53|0
1642075200000|2022-01-13 12:00:00|7897.12|7897.12|7912.42|7912.42|7912.82|7912.82|7896.86|7896.86|0
1642075500000|2022-01-13 12:05:00|7910.99|7910.99|7914.59|7914.59|7917.46|7917.46|7910.99|7910.99|0
1642075800000|2022-01-13 12:10:00|7913.97|7913.97|7911.85|7911.85|7914.24|7914.24|7911.26|7911.26|0
1642076100000|2022-01-13 12:15:00|7910.42|7910.42|7915.93|7915.93|7915.93|7915.93|7910.42|7910.42|0
1642076400000|2022-01-13 12:20:00|7917.36|7917.36|7913.05|7913.05|7917.36|7917.36|7912.93|7912.93|0
1642076700000|2022-01-13 12:25:00|7912.79|7912.79|7917.5|7917.5|7917.5|7917.5|7912.39|7912.39|0
1642077000000|2022-01-13 12:30:00|7917.63|7917.63|7925.72|7925.72|7925.72|7925.72|7917.63|7917.63|0
1642077300000|2022-01-13 12:35:00|7926.11|7926.11|7931.71|7931.71|7931.71|7931.71|7925.06|7925.06|0
1642077600000|2022-01-13 12:40:00|7932.95|7932.95|7944.21|7944.21|7944.21|7944.21|7932.95|7932.95|0
1642077900000|2022-01-13 12:45:00|7944.08|7944.08|7948.89|7948.89|7948.89|7948.89|7943.68|7943.68|0
1642078200000|2022-01-13 12:50:00|7949.51|7949.51|7947.18|7947.18|7950.04|7950.04|7947.18|7947.18|0
1642078500000|2022-01-13 12:55:00|7946.79|7946.79|7935.63|7935.63|7946.79|7946.79|7935.63|7935.63|0
1642078800000|2022-01-13 13:00:00|7935.76|7935.76|7937.99|7937.99|7938.39|7938.39|7935.76|7935.76|0
1642079100000|2022-01-13 13:05:00|7938.38|7938.38|7944.6|7944.6|7944.6|7944.6|7938.38|7938.38|0
1642079400000|2022-01-13 13:10:00|7944.47|7944.47|7944.83|7944.83|7945.22|7945.22|7944.47|7944.47|0
1642079700000|2022-01-13 13:15:00|7945.45|7945.45|7954|7954|7954|7954|7944.64|7944.64|0
1642080000000|2022-01-13 13:20:00|7952.59|7952.59|7954.24|7954.24|7954.24|7954.24|7951.79|7951.79|0
1642080300000|2022-01-13 13:25:00|7955.04|7955.04|7939.25|7939.25|7955.44|7955.44|7939.25|7939.25|0
1642080600000|2022-01-13 13:30:00|7940.69|7940.69|7947.21|7947.21|7947.7|7947.7|7939.65|7939.65|0
1642080900000|2022-01-13 13:35:00|7946.81|7946.81|7937.86|7937.86|7946.81|7946.81|7936.71|7936.71|0
1642081200000|2022-01-13 13:40:00|7937.99|7937.99|7935.93|7935.93|7940.86|7940.86|7932.01|7932.01|0
1642081500000|2022-01-13 13:45:00|7935.53|7935.53|7941.37|7941.37|7941.37|7941.37|7935.53|7935.53|0
1642081800000|2022-01-13 13:50:00|7942.81|7942.81|7948.41|7948.41|7949.21|7949.21|7942.81|7942.81|0
1642082100000|2022-01-13 13:55:00|7946.98|7946.98|7950.67|7950.67|7951.86|7951.86|7946.36|7946.36|0
1642082400000|2022-01-13 14:00:00|7950.27|7950.27|7951.99|7951.99|7955.37|7955.37|7945.99|7945.99|0
1642082700000|2022-01-13 14:05:00|7951.47|7951.47|7950.32|7950.32|7952.9|7952.9|7944.58|7944.58|0
1642083000000|2022-01-13 14:10:00|7950.45|7950.45|7948.12|7948.12|7950.45|7950.45|7948.12|7948.12|0
1642083300000|2022-01-13 14:15:00|7948.02|7948.02|7943.38|7943.38|7948.02|7948.02|7943.3|7943.3|0
1642083600000|2022-01-13 14:20:00|7942.98|7942.98|7944.59|7944.59|7946.4|7946.4|7942.98|7942.98|0
1642083900000|2022-01-13 14:25:00|7943.97|7943.97|7939.64|7939.64|7945.78|7945.78|7939.64|7939.64|0
1642084200000|2022-01-13 14:30:00|7940.26|7940.26|7938.36|7938.36|7944.61|7944.61|7933.2|7933.2|0
1642084500000|2022-01-13 14:35:00|7938.98|7938.98|7946.45|7946.45|7946.45|7946.45|7938.98|7938.98|0
1642084800000|2022-01-13 14:40:00|7946.58|7946.58|7948.75|7948.75|7949.01|7949.01|7937.73|7937.73|0
1642085100000|2022-01-13 14:45:00|7948.35|7948.35|7949.61|7949.61|7951.79|7951.79|7946.61|7946.61|0
1642085400000|2022-01-13 14:50:00|7949.21|7949.21|7956.82|7956.82|7957.69|7957.69|7947.86|7947.86|0
1642085700000|2022-01-13 14:55:00|7956.95|7956.95|7957.48|7957.48|7963.27|7963.27|7954.37|7954.37|0
1642086000000|2022-01-13 15:00:00|7957.87|7957.87|7966.55|7966.55|7967.74|7967.74|7955.6|7955.6|0
1642086300000|2022-01-13 15:05:00|7965.11|7965.11|7965.35|7965.35|7968.49|7968.49|7962.27|7962.27|0
1642086600000|2022-01-13 15:10:00|7965.22|7965.22|7965.51|7965.51|7968.36|7968.36|7960.94|7960.94|0
1642086900000|2022-01-13 15:15:00|7965.11|7965.11|7953.49|7953.49|7965.11|7965.11|7951.31|7951.31|0
1642087200000|2022-01-13 15:20:00|7954.93|7954.93|7958.26|7958.26|7962.41|7962.41|7951.79|7951.79|0
1642087500000|2022-01-13 15:25:00|7957.64|7957.64|7961.53|7961.53|7961.53|7961.53|7955.68|7955.68|0
1642087800000|2022-01-13 15:30:00|7962.96|7962.96|7965.59|7965.59|7965.59|7965.59|7957.28|7957.28|0
1642088100000|2022-01-13 15:35:00|7965.19|7965.19|7954.4|7954.4|7967.24|7967.24|7953.78|7953.78|0
1642088400000|2022-01-13 15:40:00|7953.61|7953.61|7951.88|7951.88|7959.11|7959.11|7951.48|7951.48|0
1642088700000|2022-01-13 15:45:00|7951.48|7951.48|7953.25|7953.25|7954.43|7954.43|7949.01|7949.01|0
1642089000000|2022-01-13 15:50:00|7952.85|7952.85|7947.91|7947.91|7952.85|7952.85|7946.63|7946.63|0
1642089300000|2022-01-13 15:55:00|7949.35|7949.35|7947.08|7947.08|7953.26|7953.26|7946.92|7946.92|0
1642089600000|2022-01-13 16:00:00|7945.65|7945.65|7937.95|7937.95|7948.45|7948.45|7935.5|7935.5|0
1642089900000|2022-01-13 16:05:00|7938.35|7938.35|7939.1|7939.1|7944.36|7944.36|7937.34|7937.34|0
1642090200000|2022-01-13 16:10:00|7939.23|7939.23|7941.14|7941.14|7944.72|7944.72|7937.99|7937.99|0
1642090500000|2022-01-13 16:15:00|7941.76|7941.76|7945.91|7945.91|7946.31|7946.31|7941.76|7941.76|0
1642090800000|2022-01-13 16:20:00|7946.31|7946.31|7953.53|7953.53|7955.58|7955.58|7945.55|7945.55|0
1642091100000|2022-01-13 16:25:00|7953.13|7953.13|7958.29|7958.29|7960.54|7960.54|7950.64|7950.64|0
1642148100000|2022-01-14 08:15:00|7950.58|7950.58|7950.92|7950.92|7959.19|7959.19|7948.76|7948.76|0
1642148400000|2022-01-14 08:20:00|7951.05|7951.05|7967.44|7967.44|7967.44|7967.44|7950.43|7950.43|0
1642148700000|2022-01-14 08:25:00|7967.31|7967.31|7958.37|7958.37|7969.66|7969.66|7957.44|7957.44|0
1642149000000|2022-01-14 08:30:00|7958.5|7958.5|7953.45|7953.45|7961.24|7961.24|7953.45|7953.45|0
1642149300000|2022-01-14 08:35:00|7953.84|7953.84|7948.76|7948.76|7954.44|7954.44|7947.71|7947.71|0
1642149600000|2022-01-14 08:40:00|7948.63|7948.63|7952.42|7952.42|7953.35|7953.35|7942.71|7942.71|0
1642149900000|2022-01-14 08:45:00|7952.02|7952.02|7933.86|7933.86|7952.02|7952.02|7933.86|7933.86|0
1642150200000|2022-01-14 08:50:00|7935.29|7935.29|7932.06|7932.06|7940.9|7940.9|7928.77|7928.77|0
1642150500000|2022-01-14 08:55:00|7931.93|7931.93|7924.34|7924.34|7931.93|7931.93|7924.34|7924.34|0
1642150800000|2022-01-14 09:00:00|7925.78|7925.78|7919.82|7919.82|7925.78|7925.78|7917.99|7917.99|0
1642151100000|2022-01-14 09:05:00|7919.42|7919.42|7916.36|7916.36|7920.02|7920.02|7914.64|7914.64|0
1642151400000|2022-01-14 09:10:00|7914.92|7914.92|7922.05|7922.05|7922.44|7922.44|7913.49|7913.49|0
1642151700000|2022-01-14 09:15:00|7922.31|7922.31|7926.98|7926.98|7926.98|7926.98|7920.61|7920.61|0
1642152000000|2022-01-14 09:20:00|7927.11|7927.11|7927.78|7927.78|7929.61|7929.61|7925.37|7925.37|0
1642152300000|2022-01-14 09:25:00|7927.39|7927.39|7930.15|7930.15|7930.54|7930.54|7916.06|7916.06|0
1642152600000|2022-01-14 09:30:00|7930.76|7930.76|7930.1|7930.1|7934.69|7934.69|7929.22|7929.22|0
1642152900000|2022-01-14 09:35:00|7931.53|7931.53|7932.99|7932.99|7932.99|7932.99|7927.68|7927.68|0
1642153200000|2022-01-14 09:40:00|7933.12|7933.12|7938.52|7938.52|7938.97|7938.97|7932.86|7932.86|0
1642153500000|2022-01-14 09:45:00|7939.14|7939.14|7937.64|7937.64|7940.28|7940.28|7937.37|7937.37|0
1642153800000|2022-01-14 09:50:00|7937.02|7937.02|7928.08|7928.08|7937.02|7937.02|7927.06|7927.06|0
1642154100000|2022-01-14 09:55:00|7927.95|7927.95|7930.38|7930.38|7931.41|7931.41|7926.12|7926.12|0
1642154400000|2022-01-14 10:00:00|7930.64|7930.64|7930.57|7930.57|7932.99|7932.99|7928.78|7928.78|0
1642154700000|2022-01-14 10:05:00|7931.37|7931.37|7928.14|7928.14|7935.88|7935.88|7926.32|7926.32|0
1642155000000|2022-01-14 10:10:00|7926.71|7926.71|7925.19|7925.19|7927.86|7927.86|7920.75|7920.75|0
1642155300000|2022-01-14 10:15:00|7924.93|7924.93|7922|7922|7926.87|7926.87|7921.6|7921.6|0
1642155600000|2022-01-14 10:20:00|7922.62|7922.62|7931.06|7931.06|7931.19|7931.19|7922.62|7922.62|0
1642155900000|2022-01-14 10:25:00|7931.46|7931.46|7935.93|7935.93|7941.26|7941.26|7931.46|7931.46|0
1642156200000|2022-01-14 10:30:00|7937.37|7937.37|7940.48|7940.48|7940.48|7940.48|7934.23|7934.23|0
1642156500000|2022-01-14 10:35:00|7941.92|7941.92|7938.75|7938.75|7943.34|7943.34|7938.24|7938.24|0
1642156800000|2022-01-14 10:40:00|7938.7|7938.7|7947.31|7947.31|7947.44|7947.44|7938.57|7938.57|0
1642157100000|2022-01-14 10:45:00|7947.44|7947.44|7944.11|7944.11|7948.59|7948.59|7943.97|7943.97|0
1642157400000|2022-01-14 10:50:00|7945.54|7945.54|7951.07|7951.07|7951.69|7951.69|7945.54|7945.54|0
1642157700000|2022-01-14 10:55:00|7950.81|7950.81|7946.37|7946.37|7950.81|7950.81|7945.15|7945.15|0
1642158000000|2022-01-14 11:00:00|7946.1|7946.1|7949.9|7949.9|7949.9|7949.9|7945.84|7945.84|0
1642158300000|2022-01-14 11:05:00|7950.3|7950.3|7945.41|7945.41|7951.23|7951.23|7945.41|7945.41|0
1642158600000|2022-01-14 11:10:00|7945.28|7945.28|7945.65|7945.65|7945.65|7945.65|7943.06|7943.06|0
1642158900000|2022-01-14 11:15:00|7945.51|7945.51|7944.22|7944.22|7947.75|7947.75|7943.45|7943.45|0
1642159200000|2022-01-14 11:20:00|7945.65|7945.65|7948.61|7948.61|7948.61|7948.61|7944.59|7944.59|0
1642159500000|2022-01-14 11:25:00|7949|7949|7950.84|7950.84|7950.84|7950.84|7948.87|7948.87|0
1642159800000|2022-01-14 11:30:00|7950.97|7950.97|7946.96|7946.96|7951.36|7951.36|7946.43|7946.43|0
1642160100000|2022-01-14 11:35:00|7946.83|7946.83|7945.59|7945.59|7951.38|7951.38|7945.59|7945.59|0
1642160400000|2022-01-14 11:40:00|7945.72|7945.72|7945.38|7945.38|7945.72|7945.72|7941.85|7941.85|0
1642160700000|2022-01-14 11:45:00|7945.25|7945.25|7938.23|7938.23|7948.03|7948.03|7938.23|7938.23|0
1642161000000|2022-01-14 11:50:00|7937.43|7937.43|7936.72|7936.72|7938.49|7938.49|7934.37|7934.37|0
1642161300000|2022-01-14 11:55:00|7937.34|7937.34|7936.55|7936.55|7938.58|7938.58|7935.25|7935.25|0
1642161600000|2022-01-14 12:00:00|7936.94|7936.94|7921.13|7921.13|7937.21|7937.21|7921.13|7921.13|0
1642161900000|2022-01-14 12:05:00|7921.26|7921.26|7922.71|7922.71|7922.72|7922.72|7919.03|7919.03|0
1642162200000|2022-01-14 12:10:00|7922.84|7922.84|7924.82|7924.82|7924.82|7924.82|7922.53|7922.53|0
1642162500000|2022-01-14 12:15:00|7924.69|7924.69|7935.04|7935.04|7935.18|7935.18|7924.69|7924.69|0
1642162800000|2022-01-14 12:20:00|7935.21|7935.21|7931.51|7931.51|7935.21|7935.21|7929.9|7929.9|0
1642163100000|2022-01-14 12:25:00|7931.77|7931.77|7928.04|7928.04|7931.77|7931.77|7926.72|7926.72|0
1642163400000|2022-01-14 12:30:00|7927.25|7927.25|7929.11|7929.11|7929.11|7929.11|7923.91|7923.91|0
1642163700000|2022-01-14 12:35:00|7928.98|7928.98|7919.09|7919.09|7928.98|7928.98|7919.09|7919.09|0
1642164000000|2022-01-14 12:40:00|7918.69|7918.69|7918.58|7918.58|7918.98|7918.98|7916.5|7916.5|0
1642164300000|2022-01-14 12:45:00|7918.45|7918.45|7918.96|7918.96|7919.23|7919.23|7917.53|7917.53|0
1642164600000|2022-01-14 12:50:00|7919.36|7919.36|7916.85|7916.85|7919.36|7919.36|7914.79|7914.79|0
1642164900000|2022-01-14 12:55:00|7917.24|7917.24|7919.1|7919.1|7920.87|7920.87|7916.85|7916.85|0
1642165200000|2022-01-14 13:00:00|7919.23|7919.23|7915.35|7915.35|7922.63|7922.63|7913.42|7913.42|0
1642165500000|2022-01-14 13:05:00|7915.48|7915.48|7910.74|7910.74|7915.48|7915.48|7910.74|7910.74|0
1642165800000|2022-01-14 13:10:00|7909.3|7909.3|7900.54|7900.54|7910.74|7910.74|7900.28|7900.28|0
1642166100000|2022-01-14 13:15:00|7900.94|7900.94|7893.98|7893.98|7900.94|7900.94|7893.98|7893.98|0
1642166400000|2022-01-14 13:20:00|7894.38|7894.38|7886.88|7886.88|7894.38|7894.38|7886.48|7886.48|0
1642166700000|2022-01-14 13:25:00|7885.45|7885.45|7890.46|7890.46|7890.46|7890.46|7883.62|7883.62|0
1642167000000|2022-01-14 13:30:00|7891.48|7891.48|7883.94|7883.94|7891.48|7891.48|7883.94|7883.94|0
1642167300000|2022-01-14 13:35:00|7884.07|7884.07|7883.32|7883.32|7884.33|7884.33|7882.7|7882.7|0
1642167600000|2022-01-14 13:40:00|7883.19|7883.19|7890.59|7890.59|7892.55|7892.55|7882.92|7882.92|0
1642167900000|2022-01-14 13:45:00|7891.21|7891.21|7897.82|7897.82|7899.17|7899.17|7889.39|7889.39|0
1642168200000|2022-01-14 13:50:00|7897.69|7897.69|7894.87|7894.87|7898.24|7898.24|7892.42|7892.42|0
1642168500000|2022-01-14 13:55:00|7895|7895|7896.96|7896.96|7898.94|7898.94|7894.25|7894.25|0
1642168800000|2022-01-14 14:00:00|7896.69|7896.69|7898.96|7898.96|7898.96|7898.96|7896.03|7896.03|0
1642169100000|2022-01-14 14:05:00|7898.83|7898.83|7909.89|7909.89|7910.42|7910.42|7898.83|7898.83|0
1642169400000|2022-01-14 14:10:00|7910.28|7910.28|7908.17|7908.17|7911.94|7911.94|7908.17|7908.17|0
1642169700000|2022-01-14 14:15:00|7908.56|7908.56|7909.11|7909.11|7913.93|7913.93|7907.52|7907.52|0
1642170000000|2022-01-14 14:20:00|7909.51|7909.51|7908.49|7908.49|7910.31|7910.31|7907.06|7907.06|0
1642170300000|2022-01-14 14:25:00|7907.87|7907.87|7901.25|7901.25|7907.87|7907.87|7901.25|7901.25|0
1642170600000|2022-01-14 14:30:00|7901.12|7901.12|7885.84|7885.84|7905.27|7905.27|7885.84|7885.84|0
1642170900000|2022-01-14 14:35:00|7886.46|7886.46|7902.98|7902.98|7903.24|7903.24|7886.46|7886.46|0
1642171200000|2022-01-14 14:40:00|7903.24|7903.24|7903.33|7903.33|7905.33|7905.33|7896.46|7896.46|0
1642171500000|2022-01-14 14:45:00|7903.72|7903.72|7907.82|7907.82|7911.07|7911.07|7901.46|7901.46|0
1642171800000|2022-01-14 14:50:00|7908.22|7908.22|7906.95|7906.95|7916.13|7916.13|7904.58|7904.58|0
1642172100000|2022-01-14 14:55:00|7907.08|7907.08|7908.56|7908.56|7913.01|7913.01|7907.08|7907.08|0
1642172400000|2022-01-14 15:00:00|7908.73|7908.73|7916.14|7916.14|7916.14|7916.14|7906.54|7906.54|0
1642172700000|2022-01-14 15:05:00|7916.53|7916.53|7915.67|7915.67|7921.73|7921.73|7914.79|7914.79|0
1642173000000|2022-01-14 15:10:00|7915.41|7915.41|7909.57|7909.57|7916.16|7916.16|7909.57|7909.57|0
1642173300000|2022-01-14 15:15:00|7909.62|7909.62|7914.96|7914.96|7915.65|7915.65|7909.22|7909.22|0
1642173600000|2022-01-14 15:20:00|7914.83|7914.83|7907.21|7907.21|7914.83|7914.83|7905.38|7905.38|0
1642173900000|2022-01-14 15:25:00|7907.61|7907.61|7915.36|7915.36|7915.6|7915.6|7907.61|7907.61|0
1642174200000|2022-01-14 15:30:00|7915.49|7915.49|7913.59|7913.59|7915.86|7915.86|7910.72|7910.72|0
1642174500000|2022-01-14 15:35:00|7913.72|7913.72|7917.23|7917.23|7918.38|7918.38|7911.5|7911.5|0
1642174800000|2022-01-14 15:40:00|7916.97|7916.97|7903.32|7903.32|7917.59|7917.59|7903.32|7903.32|0
1642175100000|2022-01-14 15:45:00|7901.89|7901.89|7890.33|7890.33|7902.83|7902.83|7890.33|7890.33|0
1642175400000|2022-01-14 15:50:00|7890.73|7890.73|7898.9|7898.9|7899.16|7899.16|7888.73|7888.73|0
1642175700000|2022-01-14 15:55:00|7897.47|7897.47|7907.62|7907.62|7908.96|7908.96|7897.21|7897.21|0
1642176000000|2022-01-14 16:00:00|7906.18|7906.18|7897.84|7897.84|7906.18|7906.18|7891.92|7891.92|0
1642176300000|2022-01-14 16:05:00|7896.4|7896.4|7896.88|7896.88|7897.97|7897.97|7895.39|7895.39|0
1642176600000|2022-01-14 16:10:00|7895.44|7895.44|7893.31|7893.31|7895.44|7895.44|7890.68|7890.68|0
1642176900000|2022-01-14 16:15:00|7893.93|7893.93|7891.31|7891.31|7895.66|7895.66|7890.8|7890.8|0
1642177200000|2022-01-14 16:20:00|7891.71|7891.71|7893.41|7893.41|7894.04|7894.04|7888.27|7888.27|0
1642177500000|2022-01-14 16:25:00|7893.28|7893.28|7899.15|7899.15|7899.95|7899.95|7892.02|7892.02|0
1642407300000|2022-01-17 08:15:00|7928.77|7928.77|7929.7|7929.7|7933.5|7933.5|7923.36|7923.36|0
1642407600000|2022-01-17 08:20:00|7929.31|7929.31|7921.01|7921.01|7929.57|7929.57|7919.19|7919.19|0
1642407900000|2022-01-17 08:25:00|7920.61|7920.61|7920.63|7920.63|7923.24|7923.24|7917.38|7917.38|0
1642408200000|2022-01-17 08:30:00|7922.47|7922.47|7929.96|7929.96|7933.43|7933.43|7922.47|7922.47|0
1642408500000|2022-01-17 08:35:00|7929.57|7929.57|7926.21|7926.21|7929.57|7929.57|7921.05|7921.05|0
1642408800000|2022-01-17 08:40:00|7926.82|7926.82|7928.36|7928.36|7929.26|7929.26|7926.53|7926.53|0
1642409100000|2022-01-17 08:45:00|7927.96|7927.96|7927.19|7927.19|7932.84|7932.84|7927.19|7927.19|0
1642409400000|2022-01-17 08:50:00|7927.59|7927.59|7926.27|7926.27|7929.01|7929.01|7921.54|7921.54|0
1642409700000|2022-01-17 08:55:00|7928.12|7928.12|7931.66|7931.66|7931.66|7931.66|7928.12|7928.12|0
1642410000000|2022-01-17 09:00:00|7931.94|7931.94|7926.07|7926.07|7935.02|7935.02|7926.07|7926.07|0
1642410300000|2022-01-17 09:05:00|7925.46|7925.46|7907.99|7907.99|7925.46|7925.46|7907.2|7907.2|0
1642410600000|2022-01-17 09:10:00|7909.42|7909.42|7917.81|7917.81|7917.81|7917.81|7909.06|7909.06|0
1642410900000|2022-01-17 09:15:00|7919.24|7919.24|7915.89|7915.89|7921.8|7921.8|7915.74|7915.74|0
1642411200000|2022-01-17 09:20:00|7916.68|7916.68|7917.87|7917.87|7918.27|7918.27|7912.84|7912.84|0
1642411500000|2022-01-17 09:25:00|7917.48|7917.48|7920.92|7920.92|7922.94|7922.94|7915.65|7915.65|0
1642411800000|2022-01-17 09:30:00|7920.52|7920.52|7922.22|7922.22|7925.67|7925.67|7920.52|7920.52|0
1642412100000|2022-01-17 09:35:00|7921.04|7921.04|7913.26|7913.26|7921.43|7921.43|7913.26|7913.26|0
1642412400000|2022-01-17 09:40:00|7911.84|7911.84|7916.68|7916.68|7916.68|7916.68|7911.84|7911.84|0
1642412700000|2022-01-17 09:45:00|7917.07|7917.07|7912.24|7912.24|7917.65|7917.65|7912.09|7912.09|0
1642413000000|2022-01-17 09:50:00|7912.63|7912.63|7915.78|7915.78|7916.81|7916.81|7912.57|7912.57|0
1642413300000|2022-01-17 09:55:00|7915.64|7915.64|7921.54|7921.54|7921.92|7921.92|7915.64|7915.64|0
1642413600000|2022-01-17 10:00:00|7921.43|7921.43|7917.09|7917.09|7924.42|7924.42|7917.09|7917.09|0
1642413900000|2022-01-17 10:05:00|7916.47|7916.47|7910.69|7910.69|7916.47|7916.47|7909.27|7909.27|0
1642414200000|2022-01-17 10:10:00|7910.08|7910.08|7905.12|7905.12|7911.09|7911.09|7905.12|7905.12|0
1642414500000|2022-01-17 10:15:00|7906.54|7906.54|7909.92|7909.92|7910.59|7910.59|7906.54|7906.54|0
1642414800000|2022-01-17 10:20:00|7909.78|7909.78|7912.9|7912.9|7912.9|7912.9|7909.24|7909.24|0
1642415100000|2022-01-17 10:25:00|7914.13|7914.13|7914.42|7914.42|7914.81|7914.81|7914.13|7914.13|0
1642415400000|2022-01-17 10:30:00|7913.8|7913.8|7914.87|7914.87|7917.43|7917.43|7913.8|7913.8|0
1642415700000|2022-01-17 10:35:00|7913.86|7913.86|7904.04|7904.04|7914.25|7914.25|7903.44|7903.44|0
1642416000000|2022-01-17 10:40:00|7902.61|7902.61|7894.53|7894.53|7902.61|7902.61|7894.53|7894.53|0
1642416300000|2022-01-17 10:45:00|7893.1|7893.1|7892.38|7892.38|7895.8|7895.8|7892.38|7892.38|0
1642416600000|2022-01-17 10:50:00|7891.99|7891.99|7888.54|7888.54|7892.38|7892.38|7888.54|7888.54|0
1642416900000|2022-01-17 10:55:00|7888.93|7888.93|7889.63|7889.63|7889.63|7889.63|7888.47|7888.47|0
1642417200000|2022-01-17 11:00:00|7891.05|7891.05|7888.01|7888.01|7892.48|7892.48|7885.15|7885.15|0
1642417500000|2022-01-17 11:05:00|7886.77|7886.77|7888.92|7888.92|7888.92|7888.92|7885.87|7885.87|0
1642417800000|2022-01-17 11:10:00|7888.53|7888.53|7891.49|7891.49|7891.49|7891.49|7888.53|7888.53|0
1642418100000|2022-01-17 11:15:00|7893.53|7893.53|7893.2|7893.2|7896.06|7896.06|7893.2|7893.2|0
1642418400000|2022-01-17 11:20:00|7894.63|7894.63|7900.98|7900.98|7902.4|7902.4|7894.63|7894.63|0
1642418700000|2022-01-17 11:25:00|7901.37|7901.37|7901.23|7901.23|7901.37|7901.37|7900.44|7900.44|0
1642419000000|2022-01-17 11:30:00|7900.83|7900.83|7902.46|7902.46|7902.89|7902.89|7899.68|7899.68|0
1642419300000|2022-01-17 11:35:00|7902.06|7902.06|7903.49|7903.49|7903.49|7903.49|7900.02|7900.02|0
1642419600000|2022-01-17 11:40:00|7903.09|7903.09|7907.75|7907.75|7907.75|7907.75|7903.09|7903.09|0
1642419900000|2022-01-17 11:45:00|7908.14|7908.14|7918.97|7918.97|7918.97|7918.97|7907.75|7907.75|0
1642420200000|2022-01-17 11:50:00|7918.36|7918.36|7925.56|7925.56|7925.56|7925.56|7916.54|7916.54|0
1642420500000|2022-01-17 11:55:00|7926.98|7926.98|7924.94|7924.94|7927.27|7927.27|7924.13|7924.13|0
1642420800000|2022-01-17 12:00:00|7924.8|7924.8|7925.36|7925.36|7926.03|7926.03|7922.92|7922.92|0
1642421100000|2022-01-17 12:05:00|7926.15|7926.15|7922.47|7922.47|7926.15|7926.15|7921.93|7921.93|0
1642421400000|2022-01-17 12:10:00|7922.86|7922.86|7923.48|7923.48|7923.48|7923.48|7922.86|7922.86|0
1642421700000|2022-01-17 12:15:00|7923.62|7923.62|7924.02|7924.02|7924.02|7924.02|7923.62|7923.62|0
1642422000000|2022-01-17 12:20:00|7922.59|7922.59|7920.71|7920.71|7922.59|7922.59|7920.06|7920.06|0
1642422300000|2022-01-17 12:25:00|7921.33|7921.33|7921.83|7921.83|7922.75|7922.75|7919.61|7919.61|0
1642422600000|2022-01-17 12:30:00|7921.54|7921.54|7918.16|7918.16|7921.69|7921.69|7918.16|7918.16|0
1642422900000|2022-01-17 12:35:00|7917.76|7917.76|7926.57|7926.57|7926.57|7926.57|7917.76|7917.76|0
1642423200000|2022-01-17 12:40:00|7925.14|7925.14|7922.28|7922.28|7925.29|7925.29|7922.28|7922.28|0
1642423500000|2022-01-17 12:45:00|7920.85|7920.85|7914.02|7914.02|7920.85|7920.85|7914.02|7914.02|0
1642423800000|2022-01-17 12:50:00|7915.45|7915.45|7916.82|7916.82|7916.87|7916.87|7915.05|7915.05|0
1642424100000|2022-01-17 12:55:00|7916.43|7916.43|7915.4|7915.4|7916.82|7916.82|7915.11|7915.11|0
1642424400000|2022-01-17 13:00:00|7915.79|7915.79|7912.87|7912.87|7915.79|7915.79|7911.64|7911.64|0
1642424700000|2022-01-17 13:05:00|7912.26|7912.26|7910.31|7910.31|7912.26|7912.26|7908.39|7908.39|0
1642425000000|2022-01-17 13:10:00|7908.88|7908.88|7911.56|7911.56|7911.56|7911.56|7907.06|7907.06|0
1642425300000|2022-01-17 13:15:00|7912.17|7912.17|7913.75|7913.75|7915.13|7915.13|7910.24|7910.24|0
1642425600000|2022-01-17 13:20:00|7914.15|7914.15|7914.69|7914.69|7915.09|7915.09|7914.15|7914.15|0
1642425900000|2022-01-17 13:25:00|7914.55|7914.55|7916.3|7916.3|7916.92|7916.92|7913.53|7913.53|0
1642426200000|2022-01-17 13:30:00|7916.7|7916.7|7917.88|7917.88|7920.37|7920.37|7916.7|7916.7|0
1642426500000|2022-01-17 13:35:00|7917.49|7917.49|7914.1|7914.1|7917.49|7917.49|7913.45|7913.45|0
1642426800000|2022-01-17 13:40:00|7914.25|7914.25|7914.79|7914.79|7914.79|7914.79|7914.25|7914.25|0
1642427100000|2022-01-17 13:45:00|7915.4|7915.4|7914.46|7914.46|7916.34|7916.34|7913.7|7913.7|0
1642427400000|2022-01-17 13:50:00|7914.86|7914.86|7911.89|7911.89|7915.25|7915.25|7911.01|7911.01|0
1642427700000|2022-01-17 13:55:00|7911.78|7911.78|7909.24|7909.24|7912.34|7912.34|7908.48|7908.48|0
1642428000000|2022-01-17 14:00:00|7908.63|7908.63|7903.36|7903.36|7908.63|7908.63|7903.36|7903.36|0
1642428300000|2022-01-17 14:05:00|7903.76|7903.76|7901.79|7901.79|7903.79|7903.79|7901.61|7901.61|0
1642428600000|2022-01-17 14:10:00|7901.68|7901.68|7896.7|7896.7|7901.68|7901.68|7896.5|7896.5|0
1642428900000|2022-01-17 14:15:00|7898.13|7898.13|7898.32|7898.32|7901.17|7901.17|7896.9|7896.9|0
1642429200000|2022-01-17 14:20:00|7897.93|7897.93|7897.31|7897.31|7898.47|7898.47|7897.06|7897.06|0
1642429500000|2022-01-17 14:25:00|7896.12|7896.12|7897.02|7897.02|7901.14|7901.14|7895.83|7895.83|0
1642429800000|2022-01-17 14:30:00|7895.59|7895.59|7898.36|7898.36|7899.99|7899.99|7895.05|7895.05|0
1642430100000|2022-01-17 14:35:00|7898.5|7898.5|7899.98|7899.98|7901.33|7901.33|7898.5|7898.5|0
1642430400000|2022-01-17 14:40:00|7899.58|7899.58|7902.23|7902.23|7902.23|7902.23|7899.58|7899.58|0
1642430700000|2022-01-17 14:45:00|7902.63|7902.63|7898.08|7898.08|7905.07|7905.07|7898.08|7898.08|0
1642431000000|2022-01-17 14:50:00|7898.22|7898.22|7902.72|7902.72|7903.12|7903.12|7898.22|7898.22|0
1642431300000|2022-01-17 14:55:00|7904.15|7904.15|7909.06|7909.06|7909.06|7909.06|7902.72|7902.72|0
1642431600000|2022-01-17 15:00:00|7909.45|7909.45|7904.09|7904.09|7909.45|7909.45|7902.19|7902.19|0
1642431900000|2022-01-17 15:05:00|7904.24|7904.24|7907.2|7907.2|7909.07|7909.07|7901.8|7901.8|0
1642432200000|2022-01-17 15:10:00|7907.6|7907.6|7906.71|7906.71|7907.6|7907.6|7905.78|7905.78|0
1642432500000|2022-01-17 15:15:00|7907.11|7907.11|7909.1|7909.1|7911.33|7911.33|7905.88|7905.88|0
1642432800000|2022-01-17 15:20:00|7909.49|7909.49|7908.64|7908.64|7909.49|7909.49|7907.45|7907.45|0
1642433100000|2022-01-17 15:25:00|7908.24|7908.24|7910.4|7910.4|7910.62|7910.62|7907.62|7907.62|0
1642433400000|2022-01-17 15:30:00|7909.79|7909.79|7911.91|7911.91|7912.87|7912.87|7909.79|7909.79|0
1642433700000|2022-01-17 15:35:00|7912.52|7912.52|7910.05|7910.05|7913.06|7913.06|7908.42|7908.42|0
1642434000000|2022-01-17 15:40:00|7909.65|7909.65|7907.96|7907.96|7911.08|7911.08|7907.96|7907.96|0
1642434300000|2022-01-17 15:45:00|7909.38|7909.38|7907.88|7907.88|7909.38|7909.38|7906.69|7906.69|0
1642434600000|2022-01-17 15:50:00|7908.28|7908.28|7920.15|7920.15|7920.15|7920.15|7908.28|7908.28|0
1642434900000|2022-01-17 15:55:00|7919.53|7919.53|7922.73|7922.73|7923.35|7923.35|7919.53|7919.53|0
1642435200000|2022-01-17 16:00:00|7922.79|7922.79|7908.79|7908.79|7925.08|7925.08|7908.79|7908.79|0
1642435500000|2022-01-17 16:05:00|7909.18|7909.18|7913.73|7913.73|7915.25|7915.25|7909.18|7909.18|0
1642435800000|2022-01-17 16:10:00|7914.13|7914.13|7917.39|7917.39|7917.39|7917.39|7914.13|7914.13|0
1642436100000|2022-01-17 16:15:00|7917.68|7917.68|7923.24|7923.24|7923.39|7923.39|7917.39|7917.39|0
1642436400000|2022-01-17 16:20:00|7923.64|7923.64|7927.05|7927.05|7927.08|7927.08|7922.76|7922.76|0
1642436700000|2022-01-17 16:25:00|7927.66|7927.66|7922.43|7922.43|7927.66|7927.66|7918|7918|0
1642493700000|2022-01-18 08:15:00|7852.11|7852.11|7848.16|7848.16|7852.95|7852.95|7845.85|7845.85|0
1642494000000|2022-01-18 08:20:00|7847.77|7847.77|7840.59|7840.59|7849.19|7849.19|7837.83|7837.83|0
1642494300000|2022-01-18 08:25:00|7839.16|7839.16|7830.13|7830.13|7844.38|7844.38|7828.34|7828.34|0
1642494600000|2022-01-18 08:30:00|7831.56|7831.56|7838.38|7838.38|7841.07|7841.07|7828.71|7828.71|0
1642494900000|2022-01-18 08:35:00|7835.53|7835.53|7840.3|7840.3|7840.95|7840.95|7835.53|7835.53|0
1642495200000|2022-01-18 08:40:00|7839.9|7839.9|7843.63|7843.63|7846.48|7846.48|7832.6|7832.6|0
1642495500000|2022-01-18 08:45:00|7843.24|7843.24|7846.53|7846.53|7854.33|7854.33|7840.8|7840.8|0
1642495800000|2022-01-18 08:50:00|7846.39|7846.39|7840.38|7840.38|7846.39|7846.39|7835.05|7835.05|0
1642496100000|2022-01-18 08:55:00|7840.44|7840.44|7834.06|7834.06|7840.44|7840.44|7828.66|7828.66|0
1642496400000|2022-01-18 09:00:00|7832.63|7832.63|7829.04|7829.04|7834.17|7834.17|7824.51|7824.51|0
1642496700000|2022-01-18 09:05:00|7829.66|7829.66|7818.79|7818.79|7829.66|7829.66|7817.45|7817.45|0
1642497000000|2022-01-18 09:10:00|7820.02|7820.02|7823.76|7823.76|7824.1|7824.1|7820.02|7820.02|0
1642497300000|2022-01-18 09:15:00|7824.38|7824.38|7830.62|7830.62|7831.13|7831.13|7824.38|7824.38|0
1642497600000|2022-01-18 09:20:00|7831.02|7831.02|7833.53|7833.53|7835.4|7835.4|7831.02|7831.02|0
1642497900000|2022-01-18 09:25:00|7833.93|7833.93|7836.61|7836.61|7836.61|7836.61|7830.06|7830.06|0
1642498200000|2022-01-18 09:30:00|7837.22|7837.22|7831.76|7831.76|7838.87|7838.87|7831.76|7831.76|0
1642498500000|2022-01-18 09:35:00|7830.33|7830.33|7828.68|7828.68|7830.33|7830.33|7826.64|7826.64|0
1642498800000|2022-01-18 09:40:00|7829.07|7829.07|7832.44|7832.44|7833.87|7833.87|7828.28|7828.28|0
1642499100000|2022-01-18 09:45:00|7831.91|7831.91|7846|7846|7847.82|7847.82|7831.91|7831.91|0
1642499400000|2022-01-18 09:50:00|7845.78|7845.78|7848.3|7848.3|7849.09|7849.09|7843.62|7843.62|0
1642499700000|2022-01-18 09:55:00|7848.69|7848.69|7847.03|7847.03|7848.69|7848.69|7843.57|7843.57|0
1642500000000|2022-01-18 10:00:00|7847.64|7847.64|7847.42|7847.42|7849.85|7849.85|7843.08|7843.08|0
1642500300000|2022-01-18 10:05:00|7847.26|7847.26|7844.84|7844.84|7847.26|7847.26|7842.44|7842.44|0
1642500600000|2022-01-18 10:10:00|7844.7|7844.7|7849.32|7849.32|7850.75|7850.75|7844.7|7844.7|0
1642500900000|2022-01-18 10:15:00|7848.71|7848.71|7848.88|7848.88|7849.67|7849.67|7847.52|7847.52|0
1642501200000|2022-01-18 10:20:00|7849.17|7849.17|7860.34|7860.34|7860.34|7860.34|7849.17|7849.17|0
1642501500000|2022-01-18 10:25:00|7860.45|7860.45|7865.49|7865.49|7867.6|7867.6|7860.45|7860.45|0
1642501800000|2022-01-18 10:30:00|7866.28|7866.28|7857.26|7857.26|7867.3|7867.3|7856.7|7856.7|0
1642502100000|2022-01-18 10:35:00|7858.68|7858.68|7859.87|7859.87|7860.01|7860.01|7856.91|7856.91|0
1642502400000|2022-01-18 10:40:00|7858.44|7858.44|7862.46|7862.46|7863.25|7863.25|7858.22|7858.22|0
1642502700000|2022-01-18 10:45:00|7862.86|7862.86|7867.84|7867.84|7867.84|7867.84|7862.86|7862.86|0
1642503000000|2022-01-18 10:50:00|7868.46|7868.46|7871.5|7871.5|7871.66|7871.66|7868.35|7868.35|0
1642503300000|2022-01-18 10:55:00|7871.9|7871.9|7872.18|7872.18|7873.41|7873.41|7870.4|7870.4|0
1642503600000|2022-01-18 11:00:00|7871.79|7871.79|7862.38|7862.38|7871.79|7871.79|7862.24|7862.24|0
1642503900000|2022-01-18 11:05:00|7860.96|7860.96|7863.88|7863.88|7864.17|7864.17|7859.6|7859.6|0
1642504200000|2022-01-18 11:10:00|7863.26|7863.26|7863.45|7863.45|7863.85|7863.85|7861.63|7861.63|0
1642504500000|2022-01-18 11:15:00|7863.74|7863.74|7872.28|7872.28|7872.44|7872.44|7863.74|7863.74|0
1642504800000|2022-01-18 11:20:00|7873.71|7873.71|7866.82|7866.82|7873.99|7873.99|7866.82|7866.82|0
1642505100000|2022-01-18 11:25:00|7865.39|7865.39|7868.56|7868.56|7868.56|7868.56|7864.54|7864.54|0
1642505400000|2022-01-18 11:30:00|7869.98|7869.98|7874.59|7874.59|7874.59|7874.59|7868.18|7868.18|0
1642505700000|2022-01-18 11:35:00|7874.98|7874.98|7872.1|7872.1|7875.38|7875.38|7872.1|7872.1|0
1642506000000|2022-01-18 11:40:00|7872.26|7872.26|7871.78|7871.78|7873.83|7873.83|7871.78|7871.78|0
1642506300000|2022-01-18 11:45:00|7873.21|7873.21|7875.46|7875.46|7876.15|7876.15|7873.21|7873.21|0
1642506600000|2022-01-18 11:50:00|7874.85|7874.85|7871.26|7871.26|7874.85|7874.85|7869.37|7869.37|0
1642506900000|2022-01-18 11:55:00|7871.54|7871.54|7868.35|7868.35|7872.12|7872.12|7868.2|7868.2|0
1642507200000|2022-01-18 12:00:00|7869.77|7869.77|7870.91|7870.91|7870.91|7870.91|7869.77|7869.77|0
1642507500000|2022-01-18 12:05:00|7870.96|7870.96|7872.98|7872.98|7873.77|7873.77|7869.53|7869.53|0
1642507800000|2022-01-18 12:10:00|7873.04|7873.04|7873.65|7873.65|7874.41|7874.41|7872.5|7872.5|0
1642508100000|2022-01-18 12:15:00|7873.8|7873.8|7873.45|7873.45|7873.8|7873.8|7873.26|7873.26|0
1642508400000|2022-01-18 12:20:00|7874.07|7874.07|7875.32|7875.32|7878.35|7878.35|7874.07|7874.07|0
1642508700000|2022-01-18 12:25:00|7875.94|7875.94|7877.2|7877.2|7877.2|7877.2|7875.42|7875.42|0
1642509000000|2022-01-18 12:30:00|7878.43|7878.43|7873.16|7873.16|7878.43|7878.43|7873.12|7873.12|0
1642509300000|2022-01-18 12:35:00|7872.76|7872.76|7866.64|7866.64|7874.17|7874.17|7866.64|7866.64|0
1642509600000|2022-01-18 12:40:00|7866.03|7866.03|7870.17|7870.17|7871.2|7871.2|7866.03|7866.03|0
1642509900000|2022-01-18 12:45:00|7871.6|7871.6|7880.44|7880.44|7882.7|7882.7|7871.6|7871.6|0
1642510200000|2022-01-18 12:50:00|7881.05|7881.05|7882.86|7882.86|7883.43|7883.43|7880.44|7880.44|0
1642510500000|2022-01-18 12:55:00|7881.85|7881.85|7884.98|7884.98|7885.2|7885.2|7881.85|7881.85|0
1642510800000|2022-01-18 13:00:00|7885.38|7885.38|7884.75|7884.75|7889.76|7889.76|7884.7|7884.7|0
1642511100000|2022-01-18 13:05:00|7885.15|7885.15|7886.63|7886.63|7887.87|7887.87|7881.41|7881.41|0
1642511400000|2022-01-18 13:10:00|7886.69|7886.69|7884.59|7884.59|7886.69|7886.69|7884.59|7884.59|0
1642511700000|2022-01-18 13:15:00|7883.98|7883.98|7880.34|7880.34|7883.98|7883.98|7875.5|7875.5|0
1642512000000|2022-01-18 13:20:00|7879.72|7879.72|7879.96|7879.96|7880.75|7880.75|7879.17|7879.17|0
1642512300000|2022-01-18 13:25:00|7879.56|7879.56|7880.6|7880.6|7882.85|7882.85|7879.56|7879.56|0
1642512600000|2022-01-18 13:30:00|7881|7881|7888.22|7888.22|7888.62|7888.62|7879.97|7879.97|0
1642512900000|2022-01-18 13:35:00|7887.6|7887.6|7881.08|7881.08|7887.88|7887.88|7880.66|7880.66|0
1642513200000|2022-01-18 13:40:00|7881.37|7881.37|7879.19|7879.19|7881.97|7881.97|7878.81|7878.81|0
1642513500000|2022-01-18 13:45:00|7879.58|7879.58|7879.85|7879.85|7880.2|7880.2|7878.63|7878.63|0
1642513800000|2022-01-18 13:50:00|7881.28|7881.28|7878.46|7878.46|7882.71|7882.71|7877.67|7877.67|0
1642514100000|2022-01-18 13:55:00|7878.07|7878.07|7875.86|7875.86|7879.58|7879.58|7874.95|7874.95|0
1642514400000|2022-01-18 14:00:00|7875.72|7875.72|7876.57|7876.57|7876.96|7876.96|7873.3|7873.3|0
1642514700000|2022-01-18 14:05:00|7875.14|7875.14|7869.03|7869.03|7875.14|7875.14|7868.91|7868.91|0
1642515000000|2022-01-18 14:10:00|7868.93|7868.93|7870.62|7870.62|7871.02|7871.02|7863.5|7863.5|0
1642515300000|2022-01-18 14:15:00|7871.24|7871.24|7874.6|7874.6|7875.07|7875.07|7870.7|7870.7|0
1642515600000|2022-01-18 14:20:00|7873.41|7873.41|7871.53|7871.53|7874.86|7874.86|7870.77|7870.77|0
1642515900000|2022-01-18 14:25:00|7872.14|7872.14|7887.22|7887.22|7887.22|7887.22|7872.14|7872.14|0
1642516200000|2022-01-18 14:30:00|7885.79|7885.79|7879.89|7879.89|7887.13|7887.13|7874.11|7874.11|0
1642516500000|2022-01-18 14:35:00|7878.46|7878.46|7882.09|7882.09|7885.05|7885.05|7865.85|7865.85|0
1642516800000|2022-01-18 14:40:00|7881.95|7881.95|7883.72|7883.72|7886.97|7886.97|7880.43|7880.43|0
1642517100000|2022-01-18 14:45:00|7883.86|7883.86|7883.62|7883.62|7883.86|7883.86|7876.42|7876.42|0
1642517400000|2022-01-18 14:50:00|7883.01|7883.01|7893.64|7893.64|7895.85|7895.85|7883.01|7883.01|0
1642517700000|2022-01-18 14:55:00|7893.25|7893.25|7899.44|7899.44|7899.44|7899.44|7883.95|7883.95|0
1642518000000|2022-01-18 15:00:00|7900.27|7900.27|7901.79|7901.79|7904.84|7904.84|7892.54|7892.54|0
1642518300000|2022-01-18 15:05:00|7902.41|7902.41|7921.47|7921.47|7921.86|7921.86|7902.41|7902.41|0
1642518600000|2022-01-18 15:10:00|7920.85|7920.85|7922.38|7922.38|7929.91|7929.91|7919.48|7919.48|0
1642518900000|2022-01-18 15:15:00|7923.81|7923.81|7930.49|7930.49|7936.16|7936.16|7923.41|7923.41|0
1642519200000|2022-01-18 15:20:00|7929.88|7929.88|7932.12|7932.12|7932.12|7932.12|7924.5|7924.5|0
1642519500000|2022-01-18 15:25:00|7932.51|7932.51|7932.76|7932.76|7933.5|7933.5|7926.37|7926.37|0
1642519800000|2022-01-18 15:30:00|7932.9|7932.9|7924.26|7924.26|7933.52|7933.52|7924.26|7924.26|0
1642520100000|2022-01-18 15:35:00|7921.41|7921.41|7925.13|7925.13|7925.13|7925.13|7919.66|7919.66|0
1642520400000|2022-01-18 15:40:00|7923.28|7923.28|7927.94|7927.94|7929.42|7929.42|7921.85|7921.85|0
1642520700000|2022-01-18 15:45:00|7927.8|7927.8|7917.6|7917.6|7930.36|7930.36|7917.58|7917.58|0
1642521000000|2022-01-18 15:50:00|7917.21|7917.21|7910.3|7910.3|7919.3|7919.3|7910.3|7910.3|0
1642521300000|2022-01-18 15:55:00|7908.87|7908.87|7917.74|7917.74|7917.74|7917.74|7908.01|7908.01|0
1642521600000|2022-01-18 16:00:00|7917.59|7917.59|7918.86|7918.86|7920.22|7920.22|7911.71|7911.71|0
1642521900000|2022-01-18 16:05:00|7919.02|7919.02|7915.81|7915.81|7922.62|7922.62|7914|7914|0
1642522200000|2022-01-18 16:10:00|7916.24|7916.24|7921.87|7921.87|7921.87|7921.87|7916.24|7916.24|0
1642522500000|2022-01-18 16:15:00|7923.3|7923.3|7923.83|7923.83|7927.22|7927.22|7923.3|7923.3|0
1642522800000|2022-01-18 16:20:00|7925.26|7925.26|7922.25|7922.25|7925.26|7925.26|7921.42|7921.42|0
1642523100000|2022-01-18 16:25:00|7922.11|7922.11|7918.68|7918.68|7924.75|7924.75|7917.67|7917.67|0
1642580100000|2022-01-19 08:15:00|7865.37|7865.37|7877.4|7877.4|7879.88|7879.88|7865.37|7865.37|0
1642580400000|2022-01-19 08:20:00|7877|7877|7871.77|7871.77|7882.61|7882.61|7868.62|7868.62|0
1642580700000|2022-01-19 08:25:00|7872.96|7872.96|7847.22|7847.22|7874.53|7874.53|7847.22|7847.22|0
1642581000000|2022-01-19 08:30:00|7847.12|7847.12|7854.92|7854.92|7858.77|7858.77|7843.1|7843.1|0
1642581300000|2022-01-19 08:35:00|7854.52|7854.52|7861.72|7861.72|7863.96|7863.96|7852.23|7852.23|0
1642581600000|2022-01-19 08:40:00|7861.32|7861.32|7846.25|7846.25|7861.54|7861.54|7845.85|7845.85|0
1642581900000|2022-01-19 08:45:00|7845.63|7845.63|7847.31|7847.31|7852.11|7852.11|7842.98|7842.98|0
1642582200000|2022-01-19 08:50:00|7846.7|7846.7|7848.49|7848.49|7849.06|7849.06|7840.78|7840.78|0
1642582500000|2022-01-19 08:55:00|7847.69|7847.69|7839.33|7839.33|7847.69|7847.69|7836.89|7836.89|0
1642582800000|2022-01-19 09:00:00|7838.72|7838.72|7837.18|7837.18|7838.72|7838.72|7829.23|7829.23|0
1642583100000|2022-01-19 09:05:00|7836.78|7836.78|7833.05|7833.05|7838.7|7838.7|7830.21|7830.21|0
1642583400000|2022-01-19 09:10:00|7834.87|7834.87|7838.89|7838.89|7843.62|7843.62|7834.87|7834.87|0
1642583700000|2022-01-19 09:15:00|7839.51|7839.51|7842.54|7842.54|7842.54|7842.54|7836.66|7836.66|0
1642584000000|2022-01-19 09:20:00|7842.15|7842.15|7839.04|7839.04|7843.16|7843.16|7835.02|7835.02|0
1642584300000|2022-01-19 09:25:00|7840.27|7840.27|7835.12|7835.12|7840.78|7840.78|7833.86|7833.86|0
1642584600000|2022-01-19 09:30:00|7835.74|7835.74|7836.57|7836.57|7841.32|7841.32|7835.03|7835.03|0
1642584900000|2022-01-19 09:35:00|7833.72|7833.72|7827.43|7827.43|7833.72|7833.72|7826.63|7826.63|0
1642585200000|2022-01-19 09:40:00|7827.82|7827.82|7831.81|7831.81|7832.2|7832.2|7825.24|7825.24|0
1642585500000|2022-01-19 09:45:00|7831.41|7831.41|7833.15|7833.15|7837.58|7837.58|7830.8|7830.8|0
1642585800000|2022-01-19 09:50:00|7832.36|7832.36|7842.63|7842.63|7843.25|7843.25|7831.82|7831.82|0
1642586100000|2022-01-19 09:55:00|7842.49|7842.49|7844.72|7844.72|7849.42|7849.42|7842.09|7842.09|0
1642586400000|2022-01-19 10:00:00|7845.12|7845.12|7838.05|7838.05|7849.3|7849.3|7837.7|7837.7|0
1642586700000|2022-01-19 10:05:00|7838.67|7838.67|7838.8|7838.8|7841.48|7841.48|7837.35|7837.35|0
1642587000000|2022-01-19 10:10:00|7838.4|7838.4|7836.73|7836.73|7842.95|7842.95|7836.11|7836.11|0
1642587300000|2022-01-19 10:15:00|7836.11|7836.11|7852.18|7852.18|7852.18|7852.18|7836.11|7836.11|0
1642587600000|2022-01-19 10:20:00|7851.56|7851.56|7845.53|7845.53|7851.56|7851.56|7845.53|7845.53|0
1642587900000|2022-01-19 10:25:00|7844.1|7844.1|7836.57|7836.57|7844.1|7844.1|7836.14|7836.14|0
1642588200000|2022-01-19 10:30:00|7835.14|7835.14|7831.75|7831.75|7836.28|7836.28|7831.75|7831.75|0
1642588500000|2022-01-19 10:35:00|7832.37|7832.37|7837.64|7837.64|7839.09|7839.09|7832.37|7832.37|0
1642588800000|2022-01-19 10:40:00|7837.02|7837.02|7830.73|7830.73|7838.78|7838.78|7830.73|7830.73|0
1642589100000|2022-01-19 10:45:00|7830.12|7830.12|7830.22|7830.22|7830.84|7830.84|7823.33|7823.33|0
1642589400000|2022-01-19 10:50:00|7829.83|7829.83|7839.8|7839.8|7840.78|7840.78|7829.83|7829.83|0
1642589700000|2022-01-19 10:55:00|7839.4|7839.4|7839.51|7839.51|7841.35|7841.35|7837.43|7837.43|0
1642590000000|2022-01-19 11:00:00|7839.91|7839.91|7842.62|7842.62|7842.62|7842.62|7837.47|7837.47|0
1642590300000|2022-01-19 11:05:00|7843.81|7843.81|7848.95|7848.95|7848.95|7848.95|7839.57|7839.57|0
1642590600000|2022-01-19 11:10:00|7848.56|7848.56|7843.18|7843.18|7849.93|7849.93|7843.18|7843.18|0
1642590900000|2022-01-19 11:15:00|7841.75|7841.75|7836.21|7836.21|7841.75|7841.75|7835.81|7835.81|0
1642591200000|2022-01-19 11:20:00|7836.07|7836.07|7835.73|7835.73|7837.15|7837.15|7833.07|7833.07|0
1642591500000|2022-01-19 11:25:00|7837.15|7837.15|7838.21|7838.21|7840.22|7840.22|7837.15|7837.15|0
1642591800000|2022-01-19 11:30:00|7837.6|7837.6|7850.29|7850.29|7850.29|7850.29|7834.77|7834.77|0
1642592100000|2022-01-19 11:35:00|7850.43|7850.43|7854.97|7854.97|7857.83|7857.83|7850.43|7850.43|0
1642592400000|2022-01-19 11:40:00|7855.59|7855.59|7857.49|7857.49|7860.56|7860.56|7855.59|7855.59|0
1642592700000|2022-01-19 11:45:00|7858.11|7858.11|7865.87|7865.87|7866.86|7866.86|7858.11|7858.11|0
1642593000000|2022-01-19 11:50:00|7867.29|7867.29|7874.15|7874.15|7874.94|7874.94|7865.87|7865.87|0
1642593300000|2022-01-19 11:55:00|7873.39|7873.39|7875.76|7875.76|7875.76|7875.76|7870.92|7870.92|0
1642593600000|2022-01-19 12:00:00|7874.97|7874.97|7876.81|7876.81|7876.99|7876.99|7871.91|7871.91|0
1642593900000|2022-01-19 12:05:00|7877.43|7877.43|7876.77|7876.77|7879.89|7879.89|7872.12|7872.12|0
1642594200000|2022-01-19 12:10:00|7876.16|7876.16|7873.61|7873.61|7881.51|7881.51|7872.38|7872.38|0
1642594500000|2022-01-19 12:15:00|7874.01|7874.01|7866.61|7866.61|7876.86|7876.86|7865.36|7865.36|0
1642594800000|2022-01-19 12:20:00|7868.03|7868.03|7869.36|7869.36|7869.36|7869.36|7867.32|7867.32|0
1642595100000|2022-01-19 12:25:00|7869.5|7869.5|7864.44|7864.44|7870.33|7870.33|7864.25|7864.25|0
1642595400000|2022-01-19 12:30:00|7865.06|7865.06|7869.83|7869.83|7869.83|7869.83|7865.06|7865.06|0
1642595700000|2022-01-19 12:35:00|7870.45|7870.45|7873.53|7873.53|7874.44|7874.44|7869.66|7869.66|0
1642596000000|2022-01-19 12:40:00|7873.39|7873.39|7872.58|7872.58|7875.43|7875.43|7872.58|7872.58|0
1642596300000|2022-01-19 12:45:00|7872.69|7872.69|7874.87|7874.87|7874.87|7874.87|7872.69|7872.69|0
1642596600000|2022-01-19 12:50:00|7875.49|7875.49|7879.42|7879.42|7879.72|7879.72|7874.87|7874.87|0
1642596900000|2022-01-19 12:55:00|7879.32|7879.32|7874.78|7874.78|7879.87|7879.87|7874.78|7874.78|0
1642597200000|2022-01-19 13:00:00|7875.17|7875.17|7877.33|7877.33|7877.33|7877.33|7874.04|7874.04|0
1642597500000|2022-01-19 13:05:00|7876.93|7876.93|7875.3|7875.3|7876.93|7876.93|7873.9|7873.9|0
1642597800000|2022-01-19 13:10:00|7875.45|7875.45|7871.05|7871.05|7876.35|7876.35|7871.05|7871.05|0
1642598100000|2022-01-19 13:15:00|7869.62|7869.62|7875.39|7875.39|7875.39|7875.39|7867.04|7867.04|0
1642598400000|2022-01-19 13:20:00|7876.81|7876.81|7875.17|7875.17|7877.64|7877.64|7874.99|7874.99|0
1642598700000|2022-01-19 13:25:00|7875.31|7875.31|7878.73|7878.73|7878.73|7878.73|7874.64|7874.64|0
1642599000000|2022-01-19 13:30:00|7879.34|7879.34|7876.91|7876.91|7880.35|7880.35|7876.91|7876.91|0
1642599300000|2022-01-19 13:35:00|7876.29|7876.29|7876.74|7876.74|7877.83|7877.83|7874.86|7874.86|0
1642599600000|2022-01-19 13:40:00|7875.31|7875.31|7871.31|7871.31|7875.84|7875.84|7871.31|7871.31|0
1642599900000|2022-01-19 13:45:00|7871.45|7871.45|7877.4|7877.4|7877.4|7877.4|7870.44|7870.44|0
1642600200000|2022-01-19 13:50:00|7877.26|7877.26|7870.29|7870.29|7877.26|7877.26|7868.45|7868.45|0
1642600500000|2022-01-19 13:55:00|7869.9|7869.9|7870.78|7870.78|7872.01|7872.01|7869.14|7869.14|0
1642600800000|2022-01-19 14:00:00|7870.64|7870.64|7860.71|7860.71|7870.64|7870.64|7858.89|7858.89|0
1642601100000|2022-01-19 14:05:00|7860.61|7860.61|7860.39|7860.39|7863.79|7863.79|7860.39|7860.39|0
1642601400000|2022-01-19 14:10:00|7860.54|7860.54|7862.31|7862.31|7863.87|7863.87|7860.54|7860.54|0
1642601700000|2022-01-19 14:15:00|7861.69|7861.69|7855.75|7855.75|7861.69|7861.69|7854.97|7854.97|0
1642602000000|2022-01-19 14:20:00|7855.89|7855.89|7862.1|7862.1|7862.1|7862.1|7855.28|7855.28|0
1642602300000|2022-01-19 14:25:00|7859.25|7859.25|7861.02|7861.02|7861.64|7861.64|7857.81|7857.81|0
1642602600000|2022-01-19 14:30:00|7860.73|7860.73|7857.58|7857.58|7860.84|7860.84|7853.26|7853.26|0
1642602900000|2022-01-19 14:35:00|7859|7859|7855.57|7855.57|7861.2|7861.2|7855.57|7855.57|0
1642603200000|2022-01-19 14:40:00|7854.96|7854.96|7855.16|7855.16|7859.19|7859.19|7850.9|7850.9|0
1642603500000|2022-01-19 14:45:00|7856.59|7856.59|7847.85|7847.85|7868.61|7868.61|7847.63|7847.63|0
1642603800000|2022-01-19 14:50:00|7847.71|7847.71|7850.52|7850.52|7854.53|7854.53|7844.26|7844.26|0
1642604100000|2022-01-19 14:55:00|7850.38|7850.38|7857.94|7857.94|7859.17|7859.17|7849.22|7849.22|0
1642604400000|2022-01-19 15:00:00|7856.51|7856.51|7846.47|7846.47|7856.51|7856.51|7840.98|7840.98|0
1642604700000|2022-01-19 15:05:00|7845.85|7845.85|7836.67|7836.67|7845.85|7845.85|7836.05|7836.05|0
1642605000000|2022-01-19 15:10:00|7836.81|7836.81|7838.87|7838.87|7848.31|7848.31|7836.81|7836.81|0
1642605300000|2022-01-19 15:15:00|7838.26|7838.26|7842.59|7842.59|7845.07|7845.07|7837.86|7837.86|0
1642605600000|2022-01-19 15:20:00|7842.98|7842.98|7846.8|7846.8|7849.92|7849.92|7842.98|7842.98|0
1642605900000|2022-01-19 15:25:00|7846.66|7846.66|7849.39|7849.39|7851.44|7851.44|7842.25|7842.25|0
1642606200000|2022-01-19 15:30:00|7847.97|7847.97|7833.27|7833.27|7849.79|7849.79|7833.27|7833.27|0
1642606500000|2022-01-19 15:35:00|7832.87|7832.87|7843.02|7843.02|7843.96|7843.96|7831.44|7831.44|0
1642606800000|2022-01-19 15:40:00|7843.64|7843.64|7840.96|7840.96|7844.91|7844.91|7839.92|7839.92|0
1642607100000|2022-01-19 15:45:00|7841.57|7841.57|7847.53|7847.53|7848.34|7848.34|7837.78|7837.78|0
1642607400000|2022-01-19 15:50:00|7848.95|7848.95|7838.77|7838.77|7854.4|7854.4|7838.77|7838.77|0
1642607700000|2022-01-19 15:55:00|7838.62|7838.62|7844.2|7844.2|7845.85|7845.85|7835.14|7835.14|0
1642608000000|2022-01-19 16:00:00|7844.06|7844.06|7843.78|7843.78|7844.53|7844.53|7835.06|7835.06|0
1642608300000|2022-01-19 16:05:00|7842.36|7842.36|7840.28|7840.28|7843.62|7843.62|7837.98|7837.98|0
1642608600000|2022-01-19 16:10:00|7840.67|7840.67|7841.76|7841.76|7844.43|7844.43|7838.51|7838.51|0
1642608900000|2022-01-19 16:15:00|7843.18|7843.18|7846.61|7846.61|7846.99|7846.99|7841.76|7841.76|0
1642609200000|2022-01-19 16:20:00|7847|7847|7840.87|7840.87|7849.62|7849.62|7837.94|7837.94|0
1642609500000|2022-01-19 16:25:00|7841.48|7841.48|7850.47|7850.47|7850.47|7850.47|7839.84|7839.84|0
1642666500000|2022-01-20 08:15:00|7954.46|7954.46|7954.79|7954.79|7966.25|7966.25|7953.45|7953.45|0
1642666800000|2022-01-20 08:20:00|7957.65|7957.65|7952.62|7952.62|7963.49|7963.49|7952.62|7952.62|0
1642667100000|2022-01-20 08:25:00|7952.22|7952.22|7956.36|7956.36|7956.75|7956.75|7945.49|7945.49|0
1642667400000|2022-01-20 08:30:00|7955.96|7955.96|7985.61|7985.61|7987.03|7987.03|7950.26|7950.26|0
1642667700000|2022-01-20 08:35:00|7985.21|7985.21|7985.34|7985.34|7988.3|7988.3|7980.4|7980.4|0
1642668000000|2022-01-20 08:40:00|7986.76|7986.76|7974.41|7974.41|7988.19|7988.19|7969.34|7969.34|0
1642668300000|2022-01-20 08:45:00|7977.27|7977.27|7977.33|7977.33|7981.1|7981.1|7972.05|7972.05|0
1642668600000|2022-01-20 08:50:00|7977.72|7977.72|7976.88|7976.88|7987.16|7987.16|7975.33|7975.33|0
1642668900000|2022-01-20 08:55:00|7979.74|7979.74|7970.84|7970.84|7979.74|7979.74|7964.79|7964.79|0
1642669200000|2022-01-20 09:00:00|7969.61|7969.61|7965.05|7965.05|7975.34|7975.34|7965.05|7965.05|0
1642669500000|2022-01-20 09:05:00|7964.65|7964.65|7948.1|7948.1|7964.65|7964.65|7948.1|7948.1|0
1642669800000|2022-01-20 09:10:00|7947.66|7947.66|7919.07|7919.07|7948.06|7948.06|7916.62|7916.62|0
1642670100000|2022-01-20 09:15:00|7916.22|7916.22|7914.44|7914.44|7920.2|7920.2|7911.92|7911.92|0
1642670400000|2022-01-20 09:20:00|7911.97|7911.97|7893.79|7893.79|7911.97|7911.97|7893.4|7893.4|0
1642670700000|2022-01-20 09:25:00|7893.4|7893.4|7899.24|7899.24|7899.64|7899.64|7889.81|7889.81|0
1642671000000|2022-01-20 09:30:00|7899.64|7899.64|7902.79|7902.79|7904.59|7904.59|7898.94|7898.94|0
1642671300000|2022-01-20 09:35:00|7902.39|7902.39|7908.69|7908.69|7912.57|7912.57|7902.39|7902.39|0
1642671600000|2022-01-20 09:40:00|7909.09|7909.09|7910.96|7910.96|7912.78|7912.78|7907.46|7907.46|0
1642671900000|2022-01-20 09:45:00|7910.56|7910.56|7908.85|7908.85|7910.56|7910.56|7908.31|7908.31|0
1642672200000|2022-01-20 09:50:00|7908.24|7908.24|7912.67|7912.67|7913.91|7913.91|7908.01|7908.01|0
1642672500000|2022-01-20 09:55:00|7911.25|7911.25|7902.04|7902.04|7912.26|7912.26|7900.61|7900.61|0
1642672800000|2022-01-20 10:00:00|7901.42|7901.42|7903.86|7903.86|7907.61|7907.61|7898.53|7898.53|0
1642673100000|2022-01-20 10:05:00|7902.23|7902.23|7902.51|7902.51|7904.56|7904.56|7900.8|7900.8|0
1642673400000|2022-01-20 10:10:00|7902.37|7902.37|7902.02|7902.02|7905.22|7905.22|7898.55|7898.55|0
1642673700000|2022-01-20 10:15:00|7903.25|7903.25|7906|7906|7906.31|7906.31|7903.11|7903.11|0
1642674000000|2022-01-20 10:20:00|7906.4|7906.4|7902.32|7902.32|7907.43|7907.43|7899.51|7899.51|0
1642674300000|2022-01-20 10:25:00|7901.71|7901.71|7914.92|7914.92|7914.92|7914.92|7901.02|7901.02|0
1642674600000|2022-01-20 10:30:00|7916.35|7916.35|7911.78|7911.78|7916.35|7916.35|7911.78|7911.78|0
1642674900000|2022-01-20 10:35:00|7912.18|7912.18|7918.91|7918.91|7921.62|7921.62|7912.18|7912.18|0
1642675200000|2022-01-20 10:40:00|7918.77|7918.77|7925.39|7925.39|7925.39|7925.39|7912.38|7912.38|0
1642675500000|2022-01-20 10:45:00|7926.81|7926.81|7938|7938|7938|7938|7926.81|7926.81|0
1642675800000|2022-01-20 10:50:00|7937.61|7937.61|7931.07|7931.07|7937.61|7937.61|7929.25|7929.25|0
1642676100000|2022-01-20 10:55:00|7932.5|7932.5|7934.1|7934.1|7934.1|7934.1|7929.42|7929.42|0
1642676400000|2022-01-20 11:00:00|7934.71|7934.71|7936.68|7936.68|7938.24|7938.24|7931.99|7931.99|0
1642676700000|2022-01-20 11:05:00|7936.07|7936.07|7936.26|7936.26|7938.7|7938.7|7935.58|7935.58|0
1642677000000|2022-01-20 11:10:00|7936.41|7936.41|7943.58|7943.58|7944.94|7944.94|7936.41|7936.41|0
1642677300000|2022-01-20 11:15:00|7942.96|7942.96|7946.6|7946.6|7951.12|7951.12|7942.96|7942.96|0
1642677600000|2022-01-20 11:20:00|7946.21|7946.21|7942.96|7942.96|7946.21|7946.21|7942.09|7942.09|0
1642677900000|2022-01-20 11:25:00|7942.81|7942.81|7940.34|7940.34|7942.81|7942.81|7937.31|7937.31|0
1642678200000|2022-01-20 11:30:00|7939.73|7939.73|7942.32|7942.32|7942.39|7942.39|7936.69|7936.69|0
1642678500000|2022-01-20 11:35:00|7940.9|7940.9|7938.32|7938.32|7941.29|7941.29|7937.79|7937.79|0
1642678800000|2022-01-20 11:40:00|7936.89|7936.89|7935.25|7935.25|7937.29|7937.29|7933.21|7933.21|0
1642679100000|2022-01-20 11:45:00|7935.86|7935.86|7937|7937|7939.85|7939.85|7935.58|7935.58|0
1642679400000|2022-01-20 11:50:00|7936.57|7936.57|7933.74|7933.74|7936.97|7936.97|7933.68|7933.68|0
1642679700000|2022-01-20 11:55:00|7934.13|7934.13|7934.76|7934.76|7938.76|7938.76|7932.85|7932.85|0
1642680000000|2022-01-20 12:00:00|7934.62|7934.62|7937.87|7937.87|7942.14|7942.14|7927.95|7927.95|0
1642680300000|2022-01-20 12:05:00|7940.08|7940.08|7942.84|7942.84|7944.27|7944.27|7940.08|7940.08|0
1642680600000|2022-01-20 12:10:00|7942.99|7942.99|7937.73|7937.73|7944.54|7944.54|7937.73|7937.73|0
1642680900000|2022-01-20 12:15:00|7937.87|7937.87|7940.66|7940.66|7943.51|7943.51|7936.3|7936.3|0
1642681200000|2022-01-20 12:20:00|7940.27|7940.27|7940.07|7940.07|7941.69|7941.69|7938.84|7938.84|0
1642681500000|2022-01-20 12:25:00|7939.46|7939.46|7930.49|7930.49|7939.46|7939.46|7929.06|7929.06|0
1642681800000|2022-01-20 12:30:00|7930.09|7930.09|7928.21|7928.21|7931.37|7931.37|7928.21|7928.21|0
1642682100000|2022-01-20 12:35:00|7927.81|7927.81|7932.59|7932.59|7932.59|7932.59|7927.76|7927.76|0
1642682400000|2022-01-20 12:40:00|7931.58|7931.58|7941.38|7941.38|7941.38|7941.38|7928.84|7928.84|0
1642682700000|2022-01-20 12:45:00|7941.78|7941.78|7941.26|7941.26|7944.52|7944.52|7941.26|7941.26|0
1642683000000|2022-01-20 12:50:00|7942.69|7942.69|7940.59|7940.59|7944.26|7944.26|7937.13|7937.13|0
1642683300000|2022-01-20 12:55:00|7939.98|7939.98|7941.39|7941.39|7946.46|7946.46|7939.98|7939.98|0
1642683600000|2022-01-20 13:00:00|7942.62|7942.62|7940.09|7940.09|7942.62|7942.62|7938.12|7938.12|0
1642683900000|2022-01-20 13:05:00|7939.69|7939.69|7937.76|7937.76|7939.69|7939.69|7936.2|7936.2|0
1642684200000|2022-01-20 13:10:00|7938.15|7938.15|7934.34|7934.34|7938.62|7938.62|7934.34|7934.34|0
1642684500000|2022-01-20 13:15:00|7935.77|7935.77|7935.99|7935.99|7936.39|7936.39|7933.11|7933.11|0
1642684800000|2022-01-20 13:20:00|7935.37|7935.37|7938.23|7938.23|7938.23|7938.23|7935.37|7935.37|0
1642685100000|2022-01-20 13:25:00|7937.83|7937.83|7938.97|7938.97|7939.75|7939.75|7936.9|7936.9|0
1642685400000|2022-01-20 13:30:00|7940.4|7940.4|7938.74|7938.74|7942.65|7942.65|7938.74|7938.74|0
1642685700000|2022-01-20 13:35:00|7939.14|7939.14|7942.09|7942.09|7942.09|7942.09|7937.79|7937.79|0
1642686000000|2022-01-20 13:40:00|7942.49|7942.49|7942.09|7942.09|7942.63|7942.63|7939.24|7939.24|0
1642686300000|2022-01-20 13:45:00|7943.32|7943.32|7940.37|7940.37|7947.6|7947.6|7938.95|7938.95|0
1642686600000|2022-01-20 13:50:00|7940.32|7940.32|7937.68|7937.68|7940.43|7940.43|7936.17|7936.17|0
1642686900000|2022-01-20 13:55:00|7936.26|7936.26|7929.26|7929.26|7936.26|7936.26|7927.72|7927.72|0
1642687200000|2022-01-20 14:00:00|7929.4|7929.4|7925.33|7925.33|7932.4|7932.4|7925.09|7925.09|0
1642687500000|2022-01-20 14:05:00|7924.54|7924.54|7925.19|7925.19|7925.19|7925.19|7921.29|7921.29|0
1642687800000|2022-01-20 14:10:00|7924.79|7924.79|7916.77|7916.77|7924.79|7924.79|7912.84|7912.84|0
1642688100000|2022-01-20 14:15:00|7915.34|7915.34|7909.22|7909.22|7915.34|7915.34|7907.67|7907.67|0
1642688400000|2022-01-20 14:20:00|7910.65|7910.65|7922.72|7922.72|7922.72|7922.72|7910.65|7910.65|0
1642688700000|2022-01-20 14:25:00|7922.32|7922.32|7922.26|7922.26|7922.32|7922.32|7916.12|7916.12|0
1642689000000|2022-01-20 14:30:00|7920.84|7920.84|7914.72|7914.72|7921.82|7921.82|7910.99|7910.99|0
1642689300000|2022-01-20 14:35:00|7914.1|7914.1|7905.47|7905.47|7914.1|7914.1|7904.29|7904.29|0
1642689600000|2022-01-20 14:40:00|7906.9|7906.9|7910.66|7910.66|7915.78|7915.78|7903.26|7903.26|0
1642689900000|2022-01-20 14:45:00|7909.23|7909.23|7903.39|7903.39|7909.23|7909.23|7901.57|7901.57|0
1642690200000|2022-01-20 14:50:00|7903.24|7903.24|7909.31|7909.31|7910|7910|7903.24|7903.24|0
1642690500000|2022-01-20 14:55:00|7910.74|7910.74|7922.11|7922.11|7922.11|7922.11|7910.3|7910.3|0
1642690800000|2022-01-20 15:00:00|7923.53|7923.53|7925.4|7925.4|7927.54|7927.54|7915.16|7915.16|0
1642691100000|2022-01-20 15:05:00|7925.79|7925.79|7931.52|7931.52|7934.39|7934.39|7924.64|7924.64|0
1642691400000|2022-01-20 15:10:00|7930.72|7930.72|7923.66|7923.66|7931.79|7931.79|7923.42|7923.42|0
1642691700000|2022-01-20 15:15:00|7923.26|7923.26|7930.16|7930.16|7935.18|7935.18|7922.22|7922.22|0
1642692000000|2022-01-20 15:20:00|7930.77|7930.77|7937.76|7937.76|7940.41|7940.41|7929.98|7929.98|0
1642692300000|2022-01-20 15:25:00|7937.36|7937.36|7938.06|7938.06|7939.18|7939.18|7935.55|7935.55|0
1642692600000|2022-01-20 15:30:00|7938.45|7938.45|7942.01|7942.01|7943.39|7943.39|7938.45|7938.45|0
1642692900000|2022-01-20 15:35:00|7941.86|7941.86|7950.68|7950.68|7953.91|7953.91|7941.86|7941.86|0
1642693200000|2022-01-20 15:40:00|7950.29|7950.29|7950.57|7950.57|7956.4|7956.4|7947.79|7947.79|0
1642693500000|2022-01-20 15:45:00|7950.97|7950.97|7958.4|7958.4|7958.4|7958.4|7950.97|7950.97|0
1642693800000|2022-01-20 15:50:00|7958.69|7958.69|7952.35|7952.35|7958.79|7958.79|7951.74|7951.74|0
1642694100000|2022-01-20 15:55:00|7952.3|7952.3|7951.18|7951.18|7954.43|7954.43|7950.79|7950.79|0
1642694400000|2022-01-20 16:00:00|7951.04|7951.04|7950.35|7950.35|7955.17|7955.17|7949.12|7949.12|0
1642694700000|2022-01-20 16:05:00|7949.96|7949.96|7948.14|7948.14|7953.21|7953.21|7946.71|7946.71|0
1642695000000|2022-01-20 16:10:00|7947.74|7947.74|7949.95|7949.95|7950.35|7950.35|7941.61|7941.61|0
1642695300000|2022-01-20 16:15:00|7950.35|7950.35|7950.98|7950.98|7952|7952|7947.5|7947.5|0
1642695600000|2022-01-20 16:20:00|7951.6|7951.6|7941.87|7941.87|7951.6|7951.6|7941.64|7941.64|0
1642695900000|2022-01-20 16:25:00|7941.73|7941.73|7955.19|7955.19|7955.19|7955.19|7939.01|7939.01|0
1642752900000|2022-01-21 08:15:00|7854.48|7854.48|7852.76|7852.76|7860.58|7860.58|7849.94|7849.94|0
1642753200000|2022-01-21 08:20:00|7851.33|7851.33|7836.94|7836.94|7851.33|7851.33|7835.51|7835.51|0
1642753500000|2022-01-21 08:25:00|7836.54|7836.54|7830.52|7830.52|7839.63|7839.63|7830.52|7830.52|0
1642753800000|2022-01-21 08:30:00|7829.98|7829.98|7831.76|7831.76|7833.18|7833.18|7826.47|7826.47|0
1642754100000|2022-01-21 08:35:00|7832.15|7832.15|7835.92|7835.92|7837.41|7837.41|7830.06|7830.06|0
1642754400000|2022-01-21 08:40:00|7836.06|7836.06|7834.95|7834.95|7836.92|7836.92|7833.27|7833.27|0
1642754700000|2022-01-21 08:45:00|7834.16|7834.16|7832.84|7832.84|7834.16|7834.16|7828.92|7828.92|0
1642755000000|2022-01-21 08:50:00|7832.45|7832.45|7833.3|7833.3|7835.52|7835.52|7831.04|7831.04|0
1642755300000|2022-01-21 08:55:00|7834.09|7834.09|7823.54|7823.54|7838.13|7838.13|7823.54|7823.54|0
1642755600000|2022-01-21 09:00:00|7822.93|7822.93|7836.06|7836.06|7836.06|7836.06|7820.04|7820.04|0
1642755900000|2022-01-21 09:05:00|7837.48|7837.48|7830.23|7830.23|7837.48|7837.48|7829.49|7829.49|0
1642756200000|2022-01-21 09:10:00|7828.81|7828.81|7820.6|7820.6|7831.53|7831.53|7819.81|7819.81|0
1642756500000|2022-01-21 09:15:00|7821|7821|7824.03|7824.03|7824.03|7824.03|7818.78|7818.78|0
1642756800000|2022-01-21 09:20:00|7824.42|7824.42|7832.77|7832.77|7834.84|7834.84|7823.63|7823.63|0
1642757100000|2022-01-21 09:25:00|7833.39|7833.39|7851.09|7851.09|7851.09|7851.09|7831.96|7831.96|0
1642757400000|2022-01-21 09:30:00|7851.49|7851.49|7850.16|7850.16|7859.12|7859.12|7849.36|7849.36|0
1642757700000|2022-01-21 09:35:00|7850.55|7850.55|7850.1|7850.1|7853.15|7853.15|7845.67|7845.67|0
1642758000000|2022-01-21 09:40:00|7851.52|7851.52|7853.57|7853.57|7853.57|7853.57|7851.13|7851.13|0
1642758300000|2022-01-21 09:45:00|7855.6|7855.6|7861.88|7861.88|7863.7|7863.7|7855.6|7855.6|0
1642758600000|2022-01-21 09:50:00|7862.26|7862.26|7864.86|7864.86|7867.6|7867.6|7862.26|7862.26|0
1642758900000|2022-01-21 09:55:00|7864.47|7864.47|7864.88|7864.88|7867.74|7867.74|7864.07|7864.07|0
1642759200000|2022-01-21 10:00:00|7864.49|7864.49|7861.24|7861.24|7870.35|7870.35|7860.21|7860.21|0
1642759500000|2022-01-21 10:05:00|7860.85|7860.85|7849.83|7849.83|7865.05|7865.05|7849.83|7849.83|0
1642759800000|2022-01-21 10:10:00|7849.46|7849.46|7849.46|7849.46|7849.46|7849.46|7849.46|7849.46|0
1642760100000|2022-01-21 10:15:00|7849.85|7849.85|7860.51|7860.51|7862.73|7862.73|7847.91|7847.91|0
1642760400000|2022-01-21 10:20:00|7859.09|7859.09|7856.15|7856.15|7862.95|7862.95|7856.11|7856.11|0
1642760700000|2022-01-21 10:25:00|7855.54|7855.54|7852.65|7852.65|7856.55|7856.55|7850.97|7850.97|0
1642761000000|2022-01-21 10:30:00|7852.25|7852.25|7847.8|7847.8|7852.38|7852.38|7845.14|7845.14|0
1642761300000|2022-01-21 10:35:00|7848.19|7848.19|7849.53|7849.53|7851.1|7851.1|7847.49|7847.49|0
1642761600000|2022-01-21 10:40:00|7850.15|7850.15|7844.56|7844.56|7850.54|7850.54|7844.54|7844.54|0
1642761900000|2022-01-21 10:45:00|7845.98|7845.98|7848.39|7848.39|7848.39|7848.39|7845.59|7845.59|0
1642762200000|2022-01-21 10:50:00|7847.78|7847.78|7846.78|7846.78|7851.42|7851.42|7846.78|7846.78|0
1642762500000|2022-01-21 10:55:00|7846.39|7846.39|7842.66|7842.66|7846.39|7846.39|7841.9|7841.9|0
1642762800000|2022-01-21 11:00:00|7841.24|7841.24|7849.54|7849.54|7849.93|7849.93|7837.12|7837.12|0
1642763100000|2022-01-21 11:05:00|7850.15|7850.15|7853.79|7853.79|7853.79|7853.79|7850.15|7850.15|0
1642763400000|2022-01-21 11:10:00|7854.41|7854.41|7854.82|7854.82|7855.44|7855.44|7850.56|7850.56|0
1642763700000|2022-01-21 11:15:00|7853.4|7853.4|7837.76|7837.76|7853.4|7853.4|7834.92|7834.92|0
1642764000000|2022-01-21 11:20:00|7838.37|7838.37|7840.27|7840.27|7842.44|7842.44|7838.37|7838.37|0
1642764300000|2022-01-21 11:25:00|7841.7|7841.7|7842.46|7842.46|7842.46|7842.46|7840.98|7840.98|0
1642764600000|2022-01-21 11:30:00|7842.19|7842.19|7834.85|7834.85|7842.19|7842.19|7833.75|7833.75|0
1642764900000|2022-01-21 11:35:00|7836.28|7836.28|7838.76|7838.76|7839.12|7839.12|7834.48|7834.48|0
1642765200000|2022-01-21 11:40:00|7839.16|7839.16|7837.59|7837.59|7840.56|7840.56|7837.59|7837.59|0
1642765500000|2022-01-21 11:45:00|7837.3|7837.3|7833.62|7833.62|7837.3|7837.3|7832.39|7832.39|0
1642765800000|2022-01-21 11:50:00|7834.01|7834.01|7835.99|7835.99|7835.99|7835.99|7833.62|7833.62|0
1642766100000|2022-01-21 11:55:00|7837.17|7837.17|7833.35|7833.35|7839.23|7839.23|7833.35|7833.35|0
1642766400000|2022-01-21 12:00:00|7833.06|7833.06|7821.02|7821.02|7833.87|7833.87|7821.02|7821.02|0
1642766700000|2022-01-21 12:05:00|7820.4|7820.4|7817.53|7817.53|7820.4|7820.4|7812.88|7812.88|0
1642767000000|2022-01-21 12:10:00|7817.14|7817.14|7811.92|7811.92|7817.14|7817.14|7811.52|7811.52|0
1642767300000|2022-01-21 12:15:00|7811.3|7811.3|7811.3|7811.3|7812.82|7812.82|7809.7|7809.7|0
1642767600000|2022-01-21 12:20:00|7810.91|7810.91|7812.95|7812.95|7813.34|7813.34|7810.91|7810.91|0
1642767900000|2022-01-21 12:25:00|7812.73|7812.73|7810.78|7810.78|7814.25|7814.25|7809.03|7809.03|0
1642768200000|2022-01-21 12:30:00|7810.16|7810.16|7803.7|7803.7|7810.16|7810.16|7803.7|7803.7|0
1642768500000|2022-01-21 12:35:00|7803.3|7803.3|7802.93|7802.93|7803.86|7803.86|7801.25|7801.25|0
1642768800000|2022-01-21 12:40:00|7802.31|7802.31|7805.38|7805.38|7805.78|7805.78|7799.87|7799.87|0
1642769100000|2022-01-21 12:45:00|7802.73|7802.73|7796.94|7796.94|7807.15|7807.15|7795.12|7795.12|0
1642769400000|2022-01-21 12:50:00|7797.33|7797.33|7788.27|7788.27|7797.73|7797.73|7788.27|7788.27|0
1642769700000|2022-01-21 12:55:00|7787.66|7787.66|7786.75|7786.75|7787.98|7787.98|7784.12|7784.12|0
1642770000000|2022-01-21 13:00:00|7787.55|7787.55|7803.95|7803.95|7803.95|7803.95|7787.55|7787.55|0
1642770300000|2022-01-21 13:05:00|7804.09|7804.09|7801.5|7801.5|7806.7|7806.7|7801.5|7801.5|0
1642770600000|2022-01-21 13:10:00|7801.9|7801.9|7797.77|7797.77|7802.19|7802.19|7796.72|7796.72|0
1642770900000|2022-01-21 13:15:00|7798.39|7798.39|7788.57|7788.57|7798.39|7798.39|7788.57|7788.57|0
1642771200000|2022-01-21 13:20:00|7789.8|7789.8|7799.43|7799.43|7799.43|7799.43|7789.18|7789.18|0
1642771500000|2022-01-21 13:25:00|7800.22|7800.22|7801.77|7801.77|7804.29|7804.29|7797.05|7797.05|0
1642771800000|2022-01-21 13:30:00|7802.39|7802.39|7805.74|7805.74|7805.74|7805.74|7798.41|7798.41|0
1642772100000|2022-01-21 13:35:00|7805.35|7805.35|7819.14|7819.14|7820.99|7820.99|7805.35|7805.35|0
1642772400000|2022-01-21 13:40:00|7817.71|7817.71|7815.91|7815.91|7821.04|7821.04|7815.91|7815.91|0
1642772700000|2022-01-21 13:45:00|7816.3|7816.3|7806.17|7806.17|7816.45|7816.45|7806.02|7806.02|0
1642773000000|2022-01-21 13:50:00|7807.59|7807.59|7807.65|7807.65|7809.22|7809.22|7803.59|7803.59|0
1642773300000|2022-01-21 13:55:00|7808.04|7808.04|7808.46|7808.46|7810.64|7810.64|7807.65|7807.65|0
1642773600000|2022-01-21 14:00:00|7808.85|7808.85|7801.96|7801.96|7810.89|7810.89|7801.96|7801.96|0
1642773900000|2022-01-21 14:05:00|7801.82|7801.82|7790.52|7790.52|7803.24|7803.24|7789.73|7789.73|0
1642774200000|2022-01-21 14:10:00|7790.13|7790.13|7794.52|7794.52|7794.52|7794.52|7788.14|7788.14|0
1642774500000|2022-01-21 14:15:00|7794.38|7794.38|7795.86|7795.86|7797.23|7797.23|7791.85|7791.85|0
1642774800000|2022-01-21 14:20:00|7794.43|7794.43|7795.5|7795.5|7796|7796|7792.27|7792.27|0
1642775100000|2022-01-21 14:25:00|7796.11|7796.11|7809.12|7809.12|7809.12|7809.12|7795.28|7795.28|0
1642775400000|2022-01-21 14:30:00|7810.55|7810.55|7797.76|7797.76|7810.55|7810.55|7781.55|7781.55|0
1642775700000|2022-01-21 14:35:00|7798.38|7798.38|7801|7801|7804.34|7804.34|7796.11|7796.11|0
1642776000000|2022-01-21 14:40:00|7801.15|7801.15|7794.75|7794.75|7803.27|7803.27|7793.52|7793.52|0
1642776300000|2022-01-21 14:45:00|7794.36|7794.36|7810.5|7810.5|7810.5|7810.5|7790.26|7790.26|0
1642776600000|2022-01-21 14:50:00|7811.93|7811.93|7787.31|7787.31|7814.58|7814.58|7785.88|7785.88|0
1642776900000|2022-01-21 14:55:00|7785.88|7785.88|7766|7766|7787.83|7787.83|7766|7766|0
1642777200000|2022-01-21 15:00:00|7761.72|7761.72|7764.49|7764.49|7776.03|7776.03|7756.59|7756.59|0
1642777500000|2022-01-21 15:05:00|7765.29|7765.29|7755.72|7755.72|7769.6|7769.6|7755.36|7755.36|0
1642777800000|2022-01-21 15:10:00|7756.12|7756.12|7749.77|7749.77|7757.33|7757.33|7749.77|7749.77|0
1642778100000|2022-01-21 15:15:00|7749.63|7749.63|7744.85|7744.85|7750.17|7750.17|7740.98|7740.98|0
1642778400000|2022-01-21 15:20:00|7745.24|7745.24|7731.7|7731.7|7745.24|7745.24|7722.52|7722.52|0
1642778700000|2022-01-21 15:25:00|7731.56|7731.56|7720.55|7720.55|7733.2|7733.2|7719.13|7719.13|0
1642779000000|2022-01-21 15:30:00|7719.76|7719.76|7742|7742|7742|7742|7714.33|7714.33|0
1642779300000|2022-01-21 15:35:00|7742.14|7742.14|7757.75|7757.75|7767.84|7767.84|7742.14|7742.14|0
1642779600000|2022-01-21 15:40:00|7757.35|7757.35|7766.12|7766.12|7766.12|7766.12|7753.74|7753.74|0
1642779900000|2022-01-21 15:45:00|7766.74|7766.74|7764.6|7764.6|7767.03|7767.03|7754.55|7754.55|0
1642780200000|2022-01-21 15:50:00|7765|7765|7780.02|7780.02|7784.23|7784.23|7764.6|7764.6|0
1642780500000|2022-01-21 15:55:00|7779.87|7779.87|7776.3|7776.3|7788.92|7788.92|7776.19|7776.19|0
1642780800000|2022-01-21 16:00:00|7777.09|7777.09|7779.84|7779.84|7782.8|7782.8|7773.16|7773.16|0
1642781100000|2022-01-21 16:05:00|7779.99|7779.99|7788.27|7788.27|7788.27|7788.27|7778.38|7778.38|0
1642781400000|2022-01-21 16:10:00|7788.05|7788.05|7790.5|7790.5|7790.5|7790.5|7787.4|7787.4|0
1642781700000|2022-01-21 16:15:00|7790.79|7790.79|7808.38|7808.38|7810.71|7810.71|7790.79|7790.79|0
1642782000000|2022-01-21 16:20:00|7806.95|7806.95|7820.89|7820.89|7823.25|7823.25|7803.39|7803.39|0
1642782300000|2022-01-21 16:25:00|7821.68|7821.68|7818.19|7818.19|7826.1|7826.1|7812.92|7812.92|0
1643012100000|2022-01-24 08:15:00|7775.56|7775.56|7786.04|7786.04|7796.71|7796.71|7775.56|7775.56|0
1643012400000|2022-01-24 08:20:00|7786.18|7786.18|7777.65|7777.65|7786.18|7786.18|7777.25|7777.25|0
1643012700000|2022-01-24 08:25:00|7778.44|7778.44|7780.32|7780.32|7783.11|7783.11|7772.56|7772.56|0
1643013000000|2022-01-24 08:30:00|7780.71|7780.71|7765.71|7765.71|7782.79|7782.79|7765.71|7765.71|0
1643013300000|2022-01-24 08:35:00|7765.32|7765.32|7749.54|7749.54|7765.32|7765.32|7746.42|7746.42|0
1643013600000|2022-01-24 08:40:00|7751.76|7751.76|7733.81|7733.81|7752.38|7752.38|7732.97|7732.97|0
1643013900000|2022-01-24 08:45:00|7731.96|7731.96|7727.94|7727.94|7739.3|7739.3|7727.94|7727.94|0
1643014200000|2022-01-24 08:50:00|7727.8|7727.8|7717.03|7717.03|7727.8|7727.8|7715.23|7715.23|0
1643014500000|2022-01-24 08:55:00|7717.83|7717.83|7700.46|7700.46|7717.83|7717.83|7699.13|7699.13|0
1643014800000|2022-01-24 09:00:00|7700.06|7700.06|7698.96|7698.96|7703.52|7703.52|7696.42|7696.42|0
1643015100000|2022-01-24 09:05:00|7698.9|7698.9|7698.83|7698.83|7702.1|7702.1|7694.5|7694.5|0
1643015400000|2022-01-24 09:10:00|7698.22|7698.22|7695.33|7695.33|7698.22|7698.22|7691.12|7691.12|0
1643015700000|2022-01-24 09:15:00|7694.1|7694.1|7691.04|7691.04|7694.25|7694.25|7691.04|7691.04|0
1643016000000|2022-01-24 09:20:00|7691.33|7691.33|7680.8|7680.8|7691.33|7691.33|7679.3|7679.3|0
1643016300000|2022-01-24 09:25:00|7680.94|7680.94|7690.31|7690.31|7690.31|7690.31|7676.25|7676.25|0
1643016600000|2022-01-24 09:30:00|7689.91|7689.91|7685.16|7685.16|7691.42|7691.42|7683.93|7683.93|0
1643016900000|2022-01-24 09:35:00|7684.77|7684.77|7692.95|7692.95|7694.33|7694.33|7682.65|7682.65|0
1643017200000|2022-01-24 09:40:00|7692.33|7692.33|7697.4|7697.4|7697.4|7697.4|7690.51|7690.51|0
1643017500000|2022-01-24 09:45:00|7697.01|7697.01|7690.29|7690.29|7697.01|7697.01|7690.29|7690.29|0
1643017800000|2022-01-24 09:50:00|7693.54|7693.54|7698.95|7698.95|7702.09|7702.09|7693.54|7693.54|0
1643018100000|2022-01-24 09:55:00|7698.34|7698.34|7704.05|7704.05|7704.05|7704.05|7692.94|7692.94|0
1643018400000|2022-01-24 10:00:00|7706.42|7706.42|7706.86|7706.86|7708.41|7708.41|7702.65|7702.65|0
1643018700000|2022-01-24 10:05:00|7708.28|7708.28|7694.93|7694.93|7709.07|7709.07|7694.71|7694.71|0
1643019000000|2022-01-24 10:10:00|7695.32|7695.32|7686.43|7686.43|7700.07|7700.07|7686.21|7686.21|0
1643019300000|2022-01-24 10:15:00|7686.04|7686.04|7683.04|7683.04|7687.54|7687.54|7682.11|7682.11|0
1643019600000|2022-01-24 10:20:00|7682.75|7682.75|7679.62|7679.62|7689.52|7689.52|7679.62|7679.62|0
1643019900000|2022-01-24 10:25:00|7680.01|7680.01|7682.49|7682.49|7686.62|7686.62|7680.01|7680.01|0
1643020200000|2022-01-24 10:30:00|7683.91|7683.91|7674.92|7674.92|7686.15|7686.15|7674.92|7674.92|0
1643020500000|2022-01-24 10:35:00|7674.64|7674.64|7672.7|7672.7|7679.45|7679.45|7671.1|7671.1|0
1643020800000|2022-01-24 10:40:00|7671.84|7671.84|7652.06|7652.06|7673.07|7673.07|7652.06|7652.06|0
1643021100000|2022-01-24 10:45:00|7653.49|7653.49|7656.13|7656.13|7660.33|7660.33|7652.21|7652.21|0
1643021400000|2022-01-24 10:50:00|7656.53|7656.53|7655.85|7655.85|7656.92|7656.92|7642.92|7642.92|0
1643021700000|2022-01-24 10:55:00|7654.42|7654.42|7664.26|7664.26|7665.05|7665.05|7653.66|7653.66|0
1643022000000|2022-01-24 11:00:00|7664.37|7664.37|7662.89|7662.89|7666.54|7666.54|7658.95|7658.95|0
1643022300000|2022-01-24 11:05:00|7663.03|7663.03|7679.48|7679.48|7679.48|7679.48|7662.89|7662.89|0
1643022600000|2022-01-24 11:10:00|7680.09|7680.09|7705.73|7705.73|7706.58|7706.58|7680.09|7680.09|0
1643022900000|2022-01-24 11:15:00|7706.52|7706.52|7699.99|7699.99|7707.33|7707.33|7698.56|7698.56|0
1643023200000|2022-01-24 11:20:00|7699.37|7699.37|7693.44|7693.44|7702.53|7702.53|7690.87|7690.87|0
1643023500000|2022-01-24 11:25:00|7693.6|7693.6|7689.35|7689.35|7697.74|7697.74|7689.35|7689.35|0
1643023800000|2022-01-24 11:30:00|7689.74|7689.74|7693.59|7693.59|7693.59|7693.59|7689.74|7689.74|0
1643024100000|2022-01-24 11:35:00|7693.98|7693.98|7697.1|7697.1|7697.72|7697.72|7690.23|7690.23|0
1643024400000|2022-01-24 11:40:00|7697.5|7697.5|7699.7|7699.7|7701.89|7701.89|7697.5|7697.5|0
1643024700000|2022-01-24 11:45:00|7700.32|7700.32|7702.86|7702.86|7707.73|7707.73|7697.19|7697.19|0
1643025000000|2022-01-24 11:50:00|7703.29|7703.29|7701.51|7701.51|7703.29|7703.29|7699.07|7699.07|0
1643025300000|2022-01-24 11:55:00|7702.74|7702.74|7704.16|7704.16|7704.85|7704.85|7699.43|7699.43|0
1643025600000|2022-01-24 12:00:00|7705.59|7705.59|7701.13|7701.13|7709.68|7709.68|7699.76|7699.76|0
1643025900000|2022-01-24 12:05:00|7700.86|7700.86|7694.48|7694.48|7700.86|7700.86|7693.32|7693.32|0
1643026200000|2022-01-24 12:10:00|7695.24|7695.24|7695.46|7695.46|7698.43|7698.43|7695.24|7695.24|0
1643026500000|2022-01-24 12:15:00|7696.88|7696.88|7700.56|7700.56|7704.26|7704.26|7696.88|7696.88|0
1643026800000|2022-01-24 12:20:00|7700.96|7700.96|7691.46|7691.46|7700.96|7700.96|7691.01|7691.01|0
1643027100000|2022-01-24 12:25:00|7691.6|7691.6|7701.17|7701.17|7703.31|7703.31|7691.6|7691.6|0
1643027400000|2022-01-24 12:30:00|7701.02|7701.02|7698.35|7698.35|7705.77|7705.77|7697.49|7697.49|0
1643027700000|2022-01-24 12:35:00|7698.75|7698.75|7697.47|7697.47|7701.44|7701.44|7697.47|7697.47|0
1643028000000|2022-01-24 12:40:00|7698.9|7698.9|7686.16|7686.16|7698.9|7698.9|7685.15|7685.15|0
1643028300000|2022-01-24 12:45:00|7686.56|7686.56|7691.18|7691.18|7697.94|7697.94|7686.56|7686.56|0
1643028600000|2022-01-24 12:50:00|7690.78|7690.78|7690.19|7690.19|7690.92|7690.92|7686.16|7686.16|0
1643028900000|2022-01-24 12:55:00|7689.9|7689.9|7683.25|7683.25|7690.8|7690.8|7683.25|7683.25|0
1643029200000|2022-01-24 13:00:00|7682.64|7682.64|7675.99|7675.99|7682.64|7682.64|7675.6|7675.6|0
1643029500000|2022-01-24 13:05:00|7675.6|7675.6|7681.82|7681.82|7683.09|7683.09|7674.41|7674.41|0
1643029800000|2022-01-24 13:10:00|7681.43|7681.43|7675.29|7675.29|7683.88|7683.88|7674.93|7674.93|0
1643030100000|2022-01-24 13:15:00|7675.9|7675.9|7674.7|7674.7|7677.56|7677.56|7674.56|7674.56|0
1643030400000|2022-01-24 13:20:00|7674.09|7674.09|7658.4|7658.4|7674.09|7674.09|7657.78|7657.78|0
1643030700000|2022-01-24 13:25:00|7657.17|7657.17|7655.45|7655.45|7657.17|7657.17|7652.25|7652.25|0
1643031000000|2022-01-24 13:30:00|7656.87|7656.87|7648.54|7648.54|7656.87|7656.87|7648.15|7648.15|0
1643031300000|2022-01-24 13:35:00|7648.15|7648.15|7635.77|7635.77|7648.76|7648.76|7634.97|7634.97|0
1643031600000|2022-01-24 13:40:00|7636.56|7636.56|7636.29|7636.29|7637.17|7637.17|7631.54|7631.54|0
1643031900000|2022-01-24 13:45:00|7635.68|7635.68|7653.54|7653.54|7655.2|7655.2|7632.67|7632.67|0
1643032200000|2022-01-24 13:50:00|7653.14|7653.14|7641.45|7641.45|7653.14|7653.14|7639.54|7639.54|0
1643032500000|2022-01-24 13:55:00|7641.85|7641.85|7636.71|7636.71|7641.85|7641.85|7636.24|7636.24|0
1643032800000|2022-01-24 14:00:00|7637.11|7637.11|7627.33|7627.33|7637.11|7637.11|7622.63|7622.63|0
1643033100000|2022-01-24 14:05:00|7627.04|7627.04|7615.63|7615.63|7629.36|7629.36|7615.63|7615.63|0
1643033400000|2022-01-24 14:10:00|7615.02|7615.02|7619.15|7619.15|7619.35|7619.35|7614.26|7614.26|0
1643033700000|2022-01-24 14:15:00|7619.55|7619.55|7602.03|7602.03|7623.92|7623.92|7601.63|7601.63|0
1643034000000|2022-01-24 14:20:00|7604.88|7604.88|7598.29|7598.29|7604.88|7604.88|7597.91|7597.91|0
1643034300000|2022-01-24 14:25:00|7599.71|7599.71|7597.47|7597.47|7603.77|7603.77|7596.07|7596.07|0
1643034600000|2022-01-24 14:30:00|7596.68|7596.68|7607.18|7607.18|7615.06|7615.06|7586.92|7586.92|0
1643034900000|2022-01-24 14:35:00|7607.8|7607.8|7619.28|7619.28|7621.95|7621.95|7607.8|7607.8|0
1643035200000|2022-01-24 14:40:00|7618.66|7618.66|7607.7|7607.7|7621.35|7621.35|7607.7|7607.7|0
1643035500000|2022-01-24 14:45:00|7607.31|7607.31|7579.03|7579.03|7607.31|7607.31|7577.6|7577.6|0
1643035800000|2022-01-24 14:50:00|7579.32|7579.32|7562.53|7562.53|7579.32|7579.32|7562.53|7562.53|0
1643036100000|2022-01-24 14:55:00|7562.13|7562.13|7555.15|7555.15|7567.21|7567.21|7553.13|7553.13|0
1643036400000|2022-01-24 15:00:00|7554.14|7554.14|7531.74|7531.74|7555.15|7555.15|7529.9|7529.9|0
1643036700000|2022-01-24 15:05:00|7533.17|7533.17|7518.03|7518.03|7534.57|7534.57|7518.03|7518.03|0
1643037000000|2022-01-24 15:10:00|7517.64|7517.64|7500.69|7500.69|7518.03|7518.03|7498.39|7498.39|0
1643037300000|2022-01-24 15:15:00|7509.19|7509.19|7494.24|7494.24|7510.48|7510.48|7494.24|7494.24|0
1643037600000|2022-01-24 15:20:00|7494.39|7494.39|7512.3|7512.3|7514.6|7514.6|7494.37|7494.37|0
1643037900000|2022-01-24 15:25:00|7512.7|7512.7|7499.02|7499.02|7514.27|7514.27|7499.02|7499.02|0
1643038200000|2022-01-24 15:30:00|7498.88|7498.88|7518.24|7518.24|7520.31|7520.31|7496.58|7496.58|0
1643038500000|2022-01-24 15:35:00|7518.63|7518.63|7531.07|7531.07|7531.07|7531.07|7507.75|7507.75|0
1643038800000|2022-01-24 15:40:00|7530.96|7530.96|7526.58|7526.58|7533.38|7533.38|7520.75|7520.75|0
1643039100000|2022-01-24 15:45:00|7524.09|7524.09|7497.55|7497.55|7524.09|7524.09|7495.11|7495.11|0
1643039400000|2022-01-24 15:50:00|7498.97|7498.97|7523.19|7523.19|7523.19|7523.19|7496.84|7496.84|0
1643039700000|2022-01-24 15:55:00|7523.8|7523.8|7501.87|7501.87|7524.91|7524.91|7499.65|7499.65|0
1643040000000|2022-01-24 16:00:00|7501.73|7501.73|7520.41|7520.41|7520.41|7520.41|7499.69|7499.69|0
1643040300000|2022-01-24 16:05:00|7519.79|7519.79|7520.92|7520.92|7525.8|7525.8|7514.02|7514.02|0
1643040600000|2022-01-24 16:10:00|7520.31|7520.31|7507.15|7507.15|7520.36|7520.36|7506.61|7506.61|0
1643040900000|2022-01-24 16:15:00|7507.21|7507.21|7509.44|7509.44|7515.37|7515.37|7507.21|7507.21|0
1643041200000|2022-01-24 16:20:00|7509.84|7509.84|7514|7514|7521.35|7521.35|7509.84|7509.84|0
1643041500000|2022-01-24 16:25:00|7513.6|7513.6|7514.19|7514.19|7517.04|7517.04|7503.94|7503.94|0
1643098500000|2022-01-25 08:15:00|7590.37|7590.37|7579.92|7579.92|7590.37|7590.37|7562.22|7562.22|0
1643098800000|2022-01-25 08:20:00|7582.77|7582.77|7558.88|7558.88|7583.17|7583.17|7556.03|7556.03|0
1643099100000|2022-01-25 08:25:00|7561.73|7561.73|7537.71|7537.71|7566.41|7566.41|7533.99|7533.99|0
1643099400000|2022-01-25 08:30:00|7537.42|7537.42|7553.67|7553.67|7554.46|7554.46|7522.52|7522.52|0
1643099700000|2022-01-25 08:35:00|7553.28|7553.28|7590.24|7590.24|7594.52|7594.52|7553.28|7553.28|0
1643100000000|2022-01-25 08:40:00|7591.47|7591.47|7597.3|7597.3|7599.34|7599.34|7584.7|7584.7|0
1643100300000|2022-01-25 08:45:00|7596.9|7596.9|7598.67|7598.67|7600.54|7600.54|7585.55|7585.55|0
1643100600000|2022-01-25 08:50:00|7599.07|7599.07|7589.27|7589.27|7610.03|7610.03|7589.27|7589.27|0
1643100900000|2022-01-25 08:55:00|7589.16|7589.16|7574.84|7574.84|7589.16|7589.16|7569.62|7569.62|0
1643101200000|2022-01-25 09:00:00|7574.55|7574.55|7549.57|7549.57|7578.61|7578.61|7545.82|7545.82|0
1643101500000|2022-01-25 09:05:00|7549.18|7549.18|7549.11|7549.11|7556.44|7556.44|7539.3|7539.3|0
1643101800000|2022-01-25 09:10:00|7549.54|7549.54|7554.35|7554.35|7560.79|7560.79|7549.54|7549.54|0
1643102100000|2022-01-25 09:15:00|7554.64|7554.64|7558.66|7558.66|7563.69|7563.69|7552.45|7552.45|0
1643102400000|2022-01-25 09:20:00|7559.06|7559.06|7569.77|7569.77|7572.63|7572.63|7558.66|7558.66|0
1643102700000|2022-01-25 09:25:00|7572.62|7572.62|7577.33|7577.33|7578.24|7578.24|7564.35|7564.35|0
1643103000000|2022-01-25 09:30:00|7578.75|7578.75|7571.46|7571.46|7578.75|7578.75|7563.88|7563.88|0
1643103300000|2022-01-25 09:35:00|7572.65|7572.65|7573.37|7573.37|7576.16|7576.16|7567.86|7567.86|0
1643103600000|2022-01-25 09:40:00|7569.09|7569.09|7593.16|7593.16|7594.3|7594.3|7560.32|7560.32|0
1643103900000|2022-01-25 09:45:00|7593.45|7593.45|7601.45|7601.45|7605.84|7605.84|7593.45|7593.45|0
1643104200000|2022-01-25 09:50:00|7598.59|7598.59|7614.79|7614.79|7614.79|7614.79|7592.07|7592.07|0
1643104500000|2022-01-25 09:55:00|7615.19|7615.19|7616.96|7616.96|7621.98|7621.98|7615.19|7615.19|0
1643104800000|2022-01-25 10:00:00|7617.36|7617.36|7599.49|7599.49|7621.19|7621.19|7599.49|7599.49|0
1643105100000|2022-01-25 10:05:00|7598.06|7598.06|7615.67|7615.67|7618.65|7618.65|7596.05|7596.05|0
1643105400000|2022-01-25 10:10:00|7615.94|7615.94|7621.57|7621.57|7621.57|7621.57|7609.74|7609.74|0
1643105700000|2022-01-25 10:15:00|7621.71|7621.71|7622.08|7622.08|7622.52|7622.52|7617.36|7617.36|0
1643106000000|2022-01-25 10:20:00|7621.27|7621.27|7622.79|7622.79|7629.54|7629.54|7619.94|7619.94|0
1643106300000|2022-01-25 10:25:00|7622.93|7622.93|7622.44|7622.44|7622.93|7622.93|7617.39|7617.39|0
1643106600000|2022-01-25 10:30:00|7623.87|7623.87|7619.68|7619.68|7627.3|7627.3|7619.68|7619.68|0
1643106900000|2022-01-25 10:35:00|7618.25|7618.25|7590.08|7590.08|7618.25|7618.25|7590.08|7590.08|0
1643107200000|2022-01-25 10:40:00|7589.79|7589.79|7600.83|7600.83|7600.83|7600.83|7585.89|7585.89|0
1643107500000|2022-01-25 10:45:00|7597.98|7597.98|7577.43|7577.43|7600.88|7600.88|7577.18|7577.18|0
1643107800000|2022-01-25 10:50:00|7577.83|7577.83|7586.31|7586.31|7588.94|7588.94|7577.83|7577.83|0
1643108100000|2022-01-25 10:55:00|7584.88|7584.88|7587.44|7587.44|7590.08|7590.08|7584.45|7584.45|0
1643108400000|2022-01-25 11:00:00|7587.84|7587.84|7594.82|7594.82|7596.39|7596.39|7583.46|7583.46|0
1643108700000|2022-01-25 11:05:00|7595.44|7595.44|7596.7|7596.7|7597.73|7597.73|7589.18|7589.18|0
1643109000000|2022-01-25 11:10:00|7596.31|7596.31|7612.57|7612.57|7612.57|7612.57|7591.29|7591.29|0
1643109300000|2022-01-25 11:15:00|7615.03|7615.03|7599.9|7599.9|7621.18|7621.18|7599.9|7599.9|0
1643109600000|2022-01-25 11:20:00|7598.48|7598.48|7600.49|7600.49|7604.23|7604.23|7597.64|7597.64|0
1643109900000|2022-01-25 11:25:00|7600.64|7600.64|7608.99|7608.99|7608.99|7608.99|7599.57|7599.57|0
1643110200000|2022-01-25 11:30:00|7608.2|7608.2|7600.86|7600.86|7608.51|7608.51|7600.04|7600.04|0
1643110500000|2022-01-25 11:35:00|7600.71|7600.71|7604.85|7604.85|7608.38|7608.38|7600.71|7600.71|0
1643110800000|2022-01-25 11:40:00|7604.45|7604.45|7590.16|7590.16|7604.45|7604.45|7586.63|7586.63|0
1643111100000|2022-01-25 11:45:00|7590.3|7590.3|7593.83|7593.83|7596.7|7596.7|7590.3|7590.3|0
1643111400000|2022-01-25 11:50:00|7595.26|7595.26|7592.57|7592.57|7602.64|7602.64|7592.57|7592.57|0
1643111700000|2022-01-25 11:55:00|7593.18|7593.18|7603.6|7603.6|7609.66|7609.66|7591.76|7591.76|0
1643112000000|2022-01-25 12:00:00|7606.45|7606.45|7590.52|7590.52|7606.45|7606.45|7590.52|7590.52|0
1643112300000|2022-01-25 12:05:00|7590.38|7590.38|7593.15|7593.15|7593.15|7593.15|7582.12|7582.12|0
1643112600000|2022-01-25 12:10:00|7591.72|7591.72|7593.34|7593.34|7598.47|7598.47|7591.58|7591.58|0
1643112900000|2022-01-25 12:15:00|7591.92|7591.92|7592.24|7592.24|7592.33|7592.33|7589.19|7589.19|0
1643113200000|2022-01-25 12:20:00|7592.38|7592.38|7585.93|7585.93|7595.78|7595.78|7585.93|7585.93|0
1643113500000|2022-01-25 12:25:00|7586.55|7586.55|7594.04|7594.04|7595.47|7595.47|7585.11|7585.11|0
1643113800000|2022-01-25 12:30:00|7594.48|7594.48|7584.96|7584.96|7594.48|7594.48|7584.02|7584.02|0
1643114100000|2022-01-25 12:35:00|7584.81|7584.81|7584.21|7584.21|7588.68|7588.68|7583.39|7583.39|0
1643114400000|2022-01-25 12:40:00|7584.06|7584.06|7594.27|7594.27|7594.27|7594.27|7582.88|7582.88|0
1643114700000|2022-01-25 12:45:00|7594.56|7594.56|7602.3|7602.3|7605.62|7605.62|7594.56|7594.56|0
1643115000000|2022-01-25 12:50:00|7602.91|7602.91|7602.57|7602.57|7603.45|7603.45|7599.86|7599.86|0
1643115300000|2022-01-25 12:55:00|7602.42|7602.42|7595.25|7595.25|7602.82|7602.82|7594.88|7594.88|0
1643115600000|2022-01-25 13:00:00|7595.39|7595.39|7592.97|7592.97|7597.11|7597.11|7592.14|7592.14|0
1643115900000|2022-01-25 13:05:00|7593.12|7593.12|7579.53|7579.53|7595.23|7595.23|7579.53|7579.53|0
1643116200000|2022-01-25 13:10:00|7580.95|7580.95|7584.73|7584.73|7584.73|7584.73|7578.37|7578.37|0
1643116500000|2022-01-25 13:15:00|7584.88|7584.88|7595.44|7595.44|7596.72|7596.72|7584.88|7584.88|0
1643116800000|2022-01-25 13:20:00|7594.01|7594.01|7582.24|7582.24|7594.01|7594.01|7582.24|7582.24|0
1643117100000|2022-01-25 13:25:00|7581.84|7581.84|7571.85|7571.85|7581.84|7581.84|7570.57|7570.57|0
1643117400000|2022-01-25 13:30:00|7572.25|7572.25|7566.13|7566.13|7573.15|7573.15|7562.88|7562.88|0
1643117700000|2022-01-25 13:35:00|7567.32|7567.32|7571.61|7571.61|7575.9|7575.9|7567.32|7567.32|0
1643118000000|2022-01-25 13:40:00|7571.32|7571.32|7567.4|7567.4|7573.27|7573.27|7565.98|7565.98|0
1643118300000|2022-01-25 13:45:00|7568.83|7568.83|7568.38|7568.38|7572.11|7572.11|7567.71|7567.71|0
1643118600000|2022-01-25 13:50:00|7568.66|7568.66|7562.92|7562.92|7568.66|7568.66|7562.2|7562.2|0
1643118900000|2022-01-25 13:55:00|7564.75|7564.75|7568.97|7568.97|7568.97|7568.97|7562.32|7562.32|0
1643119200000|2022-01-25 14:00:00|7571.83|7571.83|7567.9|7567.9|7573.4|7573.4|7561.01|7561.01|0
1643119500000|2022-01-25 14:05:00|7568.52|7568.52|7554.49|7554.49|7568.91|7568.91|7553.32|7553.32|0
1643119800000|2022-01-25 14:10:00|7554.33|7554.33|7547.93|7547.93|7554.95|7554.95|7546.51|7546.51|0
1643120100000|2022-01-25 14:15:00|7547.64|7547.64|7544.68|7544.68|7547.64|7547.64|7540.73|7540.73|0
1643120400000|2022-01-25 14:20:00|7543.25|7543.25|7543.56|7543.56|7546.07|7546.07|7540.45|7540.45|0
1643120700000|2022-01-25 14:25:00|7543.96|7543.96|7543.47|7543.47|7553.4|7553.4|7543.47|7543.47|0
1643121000000|2022-01-25 14:30:00|7543.07|7543.07|7534.36|7534.36|7547.7|7547.7|7530.28|7530.28|0
1643121300000|2022-01-25 14:35:00|7533.96|7533.96|7530.48|7530.48|7548.59|7548.59|7522.16|7522.16|0
1643121600000|2022-01-25 14:40:00|7531.9|7531.9|7528.79|7528.79|7542.5|7542.5|7527.36|7527.36|0
1643121900000|2022-01-25 14:45:00|7528.73|7528.73|7499.66|7499.66|7528.73|7528.73|7498.61|7498.61|0
1643122200000|2022-01-25 14:50:00|7496.81|7496.81|7488.57|7488.57|7507.06|7507.06|7482.47|7482.47|0
1643122500000|2022-01-25 14:55:00|7488.43|7488.43|7475.52|7475.52|7489.04|7489.04|7470.32|7470.32|0
1643122800000|2022-01-25 15:00:00|7476.95|7476.95|7452.9|7452.9|7485.19|7485.19|7452.9|7452.9|0
1643123100000|2022-01-25 15:05:00|7453.3|7453.3|7461.63|7461.63|7461.63|7461.63|7452|7452|0
1643123400000|2022-01-25 15:10:00|7462.02|7462.02|7469.47|7469.47|7469.47|7469.47|7442.2|7442.2|0
1643123700000|2022-01-25 15:15:00|7470.9|7470.9|7488.81|7488.81|7493.34|7493.34|7470.9|7470.9|0
1643124000000|2022-01-25 15:20:00|7488.52|7488.52|7500.82|7500.82|7503.67|7503.67|7478.13|7478.13|0
1643124300000|2022-01-25 15:25:00|7500.2|7500.2|7540.98|7540.98|7542.53|7542.53|7498.49|7498.49|0
1643124600000|2022-01-25 15:30:00|7540.83|7540.83|7542.33|7542.33|7543.76|7543.76|7531.26|7531.26|0
1643124900000|2022-01-25 15:35:00|7542.72|7542.72|7534.53|7534.53|7548.3|7548.3|7523.41|7523.41|0
1643125200000|2022-01-25 15:40:00|7535.15|7535.15|7538.77|7538.77|7538.77|7538.77|7524.62|7524.62|0
1643125500000|2022-01-25 15:45:00|7539.17|7539.17|7544.17|7544.17|7544.33|7544.33|7533.88|7533.88|0
1643125800000|2022-01-25 15:50:00|7542.75|7542.75|7542.63|7542.63|7547.5|7547.5|7541.42|7541.42|0
1643126100000|2022-01-25 15:55:00|7544.05|7544.05|7533.88|7533.88|7545.21|7545.21|7533.35|7533.35|0
1643126400000|2022-01-25 16:00:00|7534.02|7534.02|7545.11|7545.11|7545.11|7545.11|7528.87|7528.87|0
1643126700000|2022-01-25 16:05:00|7544.96|7544.96|7528.62|7528.62|7546.33|7546.33|7526.06|7526.06|0
1643127000000|2022-01-25 16:10:00|7529.02|7529.02|7515.73|7515.73|7530.45|7530.45|7513.51|7513.51|0
1643127300000|2022-01-25 16:15:00|7515.12|7515.12|7534.72|7534.72|7539.86|7539.86|7512.26|7512.26|0
1643127600000|2022-01-25 16:20:00|7534.32|7534.32|7534.72|7534.72|7541.02|7541.02|7534.32|7534.32|0
1643127900000|2022-01-25 16:25:00|7535.12|7535.12|7539.45|7539.45|7546.04|7546.04|7535.12|7535.12|0
1643184900000|2022-01-26 08:15:00|7610.18|7610.18|7621.59|7621.59|7621.59|7621.59|7603.25|7603.25|0
1643185200000|2022-01-26 08:20:00|7621.88|7621.88|7637.41|7637.41|7646.68|7646.68|7621.88|7621.88|0
1643185500000|2022-01-26 08:25:00|7635.98|7635.98|7649.58|7649.58|7651.28|7651.28|7635.98|7635.98|0
1643185800000|2022-01-26 08:30:00|7651|7651|7671.79|7671.79|7679.71|7679.71|7651|7651|0
1643186100000|2022-01-26 08:35:00|7671.35|7671.35|7679.1|7679.1|7686.99|7686.99|7669.93|7669.93|0
1643186400000|2022-01-26 08:40:00|7678.71|7678.71|7684.28|7684.28|7691.15|7691.15|7678.31|7678.31|0
1643186700000|2022-01-26 08:45:00|7684|7684|7682.27|7682.27|7687.95|7687.95|7674.1|7674.1|0
1643187000000|2022-01-26 08:50:00|7683.7|7683.7|7693.86|7693.86|7696.28|7696.28|7683.7|7683.7|0
1643187300000|2022-01-26 08:55:00|7693.07|7693.07|7708.25|7708.25|7712.38|7712.38|7688.11|7688.11|0
1643187600000|2022-01-26 09:00:00|7707.85|7707.85|7701.9|7701.9|7712.06|7712.06|7699.05|7699.05|0
1643187900000|2022-01-26 09:05:00|7700.48|7700.48|7707.26|7707.26|7710.73|7710.73|7700.48|7700.48|0
1643188200000|2022-01-26 09:10:00|7708.68|7708.68|7707.06|7707.06|7713.83|7713.83|7704.63|7704.63|0
1643188500000|2022-01-26 09:15:00|7708.49|7708.49|7709.1|7709.1|7722.56|7722.56|7706.19|7706.19|0
1643188800000|2022-01-26 09:20:00|7708.95|7708.95|7707.89|7707.89|7713.53|7713.53|7697.39|7697.39|0
1643189100000|2022-01-26 09:25:00|7707.49|7707.49|7697.66|7697.66|7709.32|7709.32|7695.2|7695.2|0
1643189400000|2022-01-26 09:30:00|7696.23|7696.23|7701.82|7701.82|7702.65|7702.65|7695.95|7695.95|0
1643189700000|2022-01-26 09:35:00|7702.21|7702.21|7709.87|7709.87|7709.87|7709.87|7697.33|7697.33|0
1643190000000|2022-01-26 09:40:00|7708.44|7708.44|7714.19|7714.19|7715.09|7715.09|7702.79|7702.79|0
1643190300000|2022-01-26 09:45:00|7714.59|7714.59|7714.38|7714.38|7718.98|7718.98|7711.39|7711.39|0
1643190600000|2022-01-26 09:50:00|7715|7715|7703.15|7703.15|7715.76|7715.76|7703.15|7703.15|0
1643190900000|2022-01-26 09:55:00|7704.58|7704.58|7713.42|7713.42|7713.42|7713.42|7701.33|7701.33|0
1643191200000|2022-01-26 10:00:00|7713.81|7713.81|7708.81|7708.81|7715.92|7715.92|7699.72|7699.72|0
1643191500000|2022-01-26 10:05:00|7707.39|7707.39|7714.08|7714.08|7716.75|7716.75|7707.39|7707.39|0
1643191800000|2022-01-26 10:10:00|7714.7|7714.7|7720.76|7720.76|7726.19|7726.19|7714.7|7714.7|0
1643192100000|2022-01-26 10:15:00|7719.33|7719.33|7722.74|7722.74|7725.43|7725.43|7714.49|7714.49|0
1643192400000|2022-01-26 10:20:00|7722.9|7722.9|7726.75|7726.75|7728.48|7728.48|7722.9|7722.9|0
1643192700000|2022-01-26 10:25:00|7725.32|7725.32|7720.95|7720.95|7725.32|7725.32|7718.19|7718.19|0
1643193000000|2022-01-26 10:30:00|7722.38|7722.38|7719.31|7719.31|7728.12|7728.12|7717.09|7717.09|0
1643193300000|2022-01-26 10:35:00|7720.73|7720.73|7721.32|7721.32|7724.84|7724.84|7717.46|7717.46|0
1643193600000|2022-01-26 10:40:00|7722.89|7722.89|7722.64|7722.64|7727.6|7727.6|7720.56|7720.56|0
1643193900000|2022-01-26 10:45:00|7722.24|7722.24|7719.77|7719.77|7722.24|7722.24|7711.9|7711.9|0
1643194200000|2022-01-26 10:50:00|7718.34|7718.34|7731.96|7731.96|7733.29|7733.29|7718.34|7718.34|0
1643194500000|2022-01-26 10:55:00|7732.36|7732.36|7736.82|7736.82|7736.82|7736.82|7728.97|7728.97|0
1643194800000|2022-01-26 11:00:00|7736.96|7736.96|7742.21|7742.21|7743.64|7743.64|7735.14|7735.14|0
1643195100000|2022-01-26 11:05:00|7740.79|7740.79|7740.07|7740.07|7741.28|7741.28|7736.89|7736.89|0
1643195400000|2022-01-26 11:10:00|7739.93|7739.93|7735.74|7735.74|7741.13|7741.13|7735.74|7735.74|0
1643195700000|2022-01-26 11:15:00|7735.34|7735.34|7734.08|7734.08|7736.93|7736.93|7731.97|7731.97|0
1643196000000|2022-01-26 11:20:00|7735.5|7735.5|7729.96|7729.96|7735.9|7735.9|7729.15|7729.15|0
1643196300000|2022-01-26 11:25:00|7728.53|7728.53|7722.63|7722.63|7728.53|7728.53|7720.62|7720.62|0
1643196600000|2022-01-26 11:30:00|7724.06|7724.06|7723.84|7723.84|7725.27|7725.27|7720.17|7720.17|0
1643196900000|2022-01-26 11:35:00|7723.44|7723.44|7724.13|7724.13|7728.66|7728.66|7723.44|7723.44|0
1643197200000|2022-01-26 11:40:00|7723.51|7723.51|7718.62|7718.62|7723.51|7723.51|7718.62|7718.62|0
1643197500000|2022-01-26 11:45:00|7717.19|7717.19|7720.01|7720.01|7720.15|7720.15|7713.2|7713.2|0
1643197800000|2022-01-26 11:50:00|7719.39|7719.39|7725.59|7725.59|7727.54|7727.54|7717.35|7717.35|0
1643198100000|2022-01-26 11:55:00|7726.38|7726.38|7735.44|7735.44|7735.84|7735.84|7724.12|7724.12|0
1643198400000|2022-01-26 12:00:00|7735.84|7735.84|7729.39|7729.39|7737.27|7737.27|7725.98|7725.98|0
1643198700000|2022-01-26 12:05:00|7729.79|7729.79|7734.6|7734.6|7736.03|7736.03|7728.25|7728.25|0
1643199000000|2022-01-26 12:10:00|7733.18|7733.18|7721.39|7721.39|7734.34|7734.34|7721.39|7721.39|0
1643199300000|2022-01-26 12:15:00|7721|7721|7713.94|7713.94|7724.17|7724.17|7713.94|7713.94|0
1643199600000|2022-01-26 12:20:00|7716.79|7716.79|7714.04|7714.04|7717.71|7717.71|7712.54|7712.54|0
1643199900000|2022-01-26 12:25:00|7712.61|7712.61|7719.02|7719.02|7719.02|7719.02|7710.54|7710.54|0
1643200200000|2022-01-26 12:30:00|7719.31|7719.31|7715.01|7715.01|7719.31|7719.31|7714.27|7714.27|0
1643200500000|2022-01-26 12:35:00|7716.44|7716.44|7716.78|7716.78|7719.02|7719.02|7713.78|7713.78|0
1643200800000|2022-01-26 12:40:00|7717.4|7717.4|7711.1|7711.1|7717.4|7717.4|7709.89|7709.89|0
1643201100000|2022-01-26 12:45:00|7711.15|7711.15|7712.6|7712.6|7713.59|7713.59|7709.26|7709.26|0
1643201400000|2022-01-26 12:50:00|7712.71|7712.71|7714.69|7714.69|7714.69|7714.69|7712.22|7712.22|0
1643201700000|2022-01-26 12:55:00|7715.09|7715.09|7715.21|7715.21|7717.2|7717.2|7713.33|7713.33|0
1643202000000|2022-01-26 13:00:00|7715.07|7715.07|7719.9|7719.9|7720.95|7720.95|7712.63|7712.63|0
1643202300000|2022-01-26 13:05:00|7720.05|7720.05|7728.36|7728.36|7728.58|7728.58|7719.52|7719.52|0
1643202600000|2022-01-26 13:10:00|7729.79|7729.79|7720.55|7720.55|7730.08|7730.08|7720.55|7720.55|0
1643202900000|2022-01-26 13:15:00|7721.34|7721.34|7713.61|7713.61|7722.15|7722.15|7713.2|7713.2|0
1643203200000|2022-01-26 13:20:00|7713.76|7713.76|7712.75|7712.75|7716.07|7716.07|7710.19|7710.19|0
1643203500000|2022-01-26 13:25:00|7714.18|7714.18|7736.76|7736.76|7736.76|7736.76|7714.18|7714.18|0
1643203800000|2022-01-26 13:30:00|7739.61|7739.61|7738.13|7738.13|7743.6|7743.6|7731.79|7731.79|0
1643204100000|2022-01-26 13:35:00|7736.71|7736.71|7732.28|7732.28|7739.95|7739.95|7730.86|7730.86|0
1643204400000|2022-01-26 13:40:00|7730.86|7730.86|7734.18|7734.18|7737.97|7737.97|7728.06|7728.06|0
1643204700000|2022-01-26 13:45:00|7734.04|7734.04|7733.88|7733.88|7736.89|7736.89|7732.45|7732.45|0
1643205000000|2022-01-26 13:50:00|7733.59|7733.59|7732.16|7732.16|7734.83|7734.83|7729.72|7729.72|0
1643205300000|2022-01-26 13:55:00|7733.59|7733.59|7735.62|7735.62|7736.85|7736.85|7731.54|7731.54|0
1643205600000|2022-01-26 14:00:00|7735.76|7735.76|7735.84|7735.84|7748.67|7748.67|7733.48|7733.48|0
1643205900000|2022-01-26 14:05:00|7734.41|7734.41|7727.59|7727.59|7734.41|7734.41|7723.31|7723.31|0
1643206200000|2022-01-26 14:10:00|7726.16|7726.16|7736.99|7736.99|7737.13|7737.13|7725.06|7725.06|0
1643206500000|2022-01-26 14:15:00|7735.56|7735.56|7725.57|7725.57|7735.56|7735.56|7725.28|7725.28|0
1643206800000|2022-01-26 14:20:00|7727|7727|7720.85|7720.85|7727.94|7727.94|7719.42|7719.42|0
1643207100000|2022-01-26 14:25:00|7722.27|7722.27|7719.4|7719.4|7722.97|7722.97|7712.61|7712.61|0
1643207400000|2022-01-26 14:30:00|7719.79|7719.79|7703.09|7703.09|7721.03|7721.03|7702.65|7702.65|0
1643207700000|2022-01-26 14:35:00|7702.69|7702.69|7706.33|7706.33|7709.71|7709.71|7695.78|7695.78|0
1643208000000|2022-01-26 14:40:00|7704.91|7704.91|7711.55|7711.55|7711.55|7711.55|7698.79|7698.79|0
1643208300000|2022-01-26 14:45:00|7710.92|7710.92|7738.99|7738.99|7742.63|7742.63|7710.92|7710.92|0
1643208600000|2022-01-26 14:50:00|7738.59|7738.59|7741.72|7741.72|7748.61|7748.61|7733.77|7733.77|0
1643208900000|2022-01-26 14:55:00|7741.1|7741.1|7736.72|7736.72|7741.1|7741.1|7725.89|7725.89|0
1643209200000|2022-01-26 15:00:00|7736.57|7736.57|7726|7726|7736.57|7736.57|7723.55|7723.55|0
1643209500000|2022-01-26 15:05:00|7725.61|7725.61|7708.39|7708.39|7728.46|7728.46|7708.39|7708.39|0
1643209800000|2022-01-26 15:10:00|7708.25|7708.25|7705.55|7705.55|7711.98|7711.98|7705.39|7705.39|0
1643210100000|2022-01-26 15:15:00|7705.95|7705.95|7701|7701|7706.49|7706.49|7697.35|7697.35|0
1643210400000|2022-01-26 15:20:00|7701.39|7701.39|7693.63|7693.63|7703.56|7703.56|7693.63|7693.63|0
1643210700000|2022-01-26 15:25:00|7693.24|7693.24|7678.89|7678.89|7693.24|7693.24|7674.7|7674.7|0
1643211000000|2022-01-26 15:30:00|7678.49|7678.49|7680.12|7680.12|7684.05|7684.05|7672.62|7672.62|0
1643211300000|2022-01-26 15:35:00|7680.26|7680.26|7662.72|7662.72|7680.26|7680.26|7662.72|7662.72|0
1643211600000|2022-01-26 15:40:00|7663.11|7663.11|7660.57|7660.57|7665.55|7665.55|7659.63|7659.63|0
1643211900000|2022-01-26 15:45:00|7662|7662|7664.19|7664.19|7665.76|7665.76|7655.51|7655.51|0
1643212200000|2022-01-26 15:50:00|7663.9|7663.9|7672.64|7672.64|7672.64|7672.64|7663.9|7663.9|0
1643212500000|2022-01-26 15:55:00|7671.21|7671.21|7683.32|7683.32|7686.55|7686.55|7669.48|7669.48|0
1643212800000|2022-01-26 16:00:00|7681.9|7681.9|7674.32|7674.32|7681.9|7681.9|7668.14|7668.14|0
1643213100000|2022-01-26 16:05:00|7674.61|7674.61|7689.64|7689.64|7691.14|7691.14|7674.61|7674.61|0
1643213400000|2022-01-26 16:10:00|7689.25|7689.25|7700.44|7700.44|7704.7|7704.7|7688.63|7688.63|0
1643213700000|2022-01-26 16:15:00|7697.59|7697.59|7693.24|7693.24|7702.41|7702.41|7689.96|7689.96|0
1643214000000|2022-01-26 16:20:00|7693.38|7693.38|7697.72|7697.72|7699.27|7699.27|7690.28|7690.28|0
1643214300000|2022-01-26 16:25:00|7697.57|7697.57|7696.48|7696.48|7698.86|7698.86|7692.83|7692.83|0
1643271300000|2022-01-27 08:15:00|7663.84|7663.84|7659.33|7659.33|7672.87|7672.87|7657.91|7657.91|0
1643271600000|2022-01-27 08:20:00|7659.39|7659.39|7654.95|7654.95|7661.21|7661.21|7652.18|7652.18|0
1643271900000|2022-01-27 08:25:00|7655.53|7655.53|7656.55|7656.55|7668.17|7668.17|7655.53|7655.53|0
1643272200000|2022-01-27 08:30:00|7656.15|7656.15|7659.93|7659.93|7661.51|7661.51|7650.41|7650.41|0
1643272500000|2022-01-27 08:35:00|7660.07|7660.07|7663.5|7663.5|7669.02|7669.02|7657.36|7657.36|0
1643272800000|2022-01-27 08:40:00|7666.36|7666.36|7669.6|7669.6|7672.23|7672.23|7665.85|7665.85|0
1643273100000|2022-01-27 08:45:00|7669.89|7669.89|7675.13|7675.13|7678.5|7678.5|7668.95|7668.95|0
1643273400000|2022-01-27 08:50:00|7673.9|7673.9|7684.15|7684.15|7685.4|7685.4|7666.75|7666.75|0
1643273700000|2022-01-27 08:55:00|7682.72|7682.72|7690.92|7690.92|7690.92|7690.92|7682.07|7682.07|0
1643274000000|2022-01-27 09:00:00|7696.63|7696.63|7695.87|7695.87|7702.13|7702.13|7695.2|7695.2|0
1643274300000|2022-01-27 09:05:00|7695.48|7695.48|7686.21|7686.21|7697.48|7697.48|7685.36|7685.36|0
1643274600000|2022-01-27 09:10:00|7686.49|7686.49|7692.58|7692.58|7697.45|7697.45|7685.48|7685.48|0
1643274900000|2022-01-27 09:15:00|7691.79|7691.79|7695.94|7695.94|7697.99|7697.99|7690.05|7690.05|0
1643275200000|2022-01-27 09:20:00|7697.37|7697.37|7700.52|7700.52|7700.52|7700.52|7695.18|7695.18|0
1643275500000|2022-01-27 09:25:00|7700.81|7700.81|7703.24|7703.24|7704.64|7704.64|7700.05|7700.05|0
1643275800000|2022-01-27 09:30:00|7701.81|7701.81|7697.06|7697.06|7704.03|7704.03|7697|7697|0
1643276100000|2022-01-27 09:35:00|7696.45|7696.45|7695.83|7695.83|7698.81|7698.81|7690.83|7690.83|0
1643276400000|2022-01-27 09:40:00|7696.12|7696.12|7703.76|7703.76|7704.25|7704.25|7695.72|7695.72|0
1643276700000|2022-01-27 09:45:00|7703.36|7703.36|7717.82|7717.82|7721.84|7721.84|7701.89|7701.89|0
1643277000000|2022-01-27 09:50:00|7717.42|7717.42|7729.75|7729.75|7737.82|7737.82|7717.02|7717.02|0
1643277300000|2022-01-27 09:55:00|7730.15|7730.15|7718.14|7718.14|7730.55|7730.55|7716.1|7716.1|0
1643277600000|2022-01-27 10:00:00|7717.75|7717.75|7719.6|7719.6|7721.8|7721.8|7716.34|7716.34|0
1643277900000|2022-01-27 10:05:00|7718.98|7718.98|7723.7|7723.7|7723.7|7723.7|7718.19|7718.19|0
1643278200000|2022-01-27 10:10:00|7724.41|7724.41|7715.34|7715.34|7725.13|7725.13|7711.3|7711.3|0
1643278500000|2022-01-27 10:15:00|7716.77|7716.77|7709.11|7709.11|7722.8|7722.8|7708.32|7708.32|0
1643278800000|2022-01-27 10:20:00|7707.69|7707.69|7722.32|7722.32|7722.32|7722.32|7705.06|7705.06|0
1643279100000|2022-01-27 10:25:00|7725.09|7725.09|7725.36|7725.36|7727.56|7727.56|7723.03|7723.03|0
1643279400000|2022-01-27 10:30:00|7726.78|7726.78|7729.93|7729.93|7729.93|7729.93|7724|7724|0
1643279700000|2022-01-27 10:35:00|7729.53|7729.53|7727.98|7727.98|7729.82|7729.82|7722.89|7722.89|0
1643280000000|2022-01-27 10:40:00|7728.08|7728.08|7737.77|7737.77|7737.77|7737.77|7727.58|7727.58|0
1643280300000|2022-01-27 10:45:00|7739.19|7739.19|7733.92|7733.92|7745.05|7745.05|7732.49|7732.49|0
1643280600000|2022-01-27 10:50:00|7732.49|7732.49|7721.84|7721.84|7732.49|7732.49|7719.61|7719.61|0
1643280900000|2022-01-27 10:55:00|7722.24|7722.24|7717.6|7717.6|7722.24|7722.24|7715.22|7715.22|0
1643281200000|2022-01-27 11:00:00|7719.03|7719.03|7722.19|7722.19|7722.19|7722.19|7718.4|7718.4|0
1643281500000|2022-01-27 11:05:00|7722.58|7722.58|7721.5|7721.5|7723.65|7723.65|7721.41|7721.41|0
1643281800000|2022-01-27 11:10:00|7721.4|7721.4|7724.3|7724.3|7724.7|7724.7|7721.11|7721.11|0
1643282100000|2022-01-27 11:15:00|7725.46|7725.46|7722.55|7722.55|7727.18|7727.18|7722.41|7722.41|0
1643282400000|2022-01-27 11:20:00|7722.16|7722.16|7726.29|7726.29|7726.29|7726.29|7721.96|7721.96|0
1643282700000|2022-01-27 11:25:00|7727.87|7727.87|7744.19|7744.19|7745.62|7745.62|7727.15|7727.15|0
1643283000000|2022-01-27 11:30:00|7743.4|7743.4|7743.4|7743.4|7747.8|7747.8|7740.94|7740.94|0
1643283300000|2022-01-27 11:35:00|7743.69|7743.69|7735.09|7735.09|7746.73|7746.73|7735.09|7735.09|0
1643283600000|2022-01-27 11:40:00|7733.5|7733.5|7737.2|7737.2|7738.45|7738.45|7731.88|7731.88|0
1643283900000|2022-01-27 11:45:00|7736.59|7736.59|7733.91|7733.91|7736.59|7736.59|7732.11|7732.11|0
1643284200000|2022-01-27 11:50:00|7734.05|7734.05|7737.76|7737.76|7740.19|7740.19|7734.05|7734.05|0
1643284500000|2022-01-27 11:55:00|7736.33|7736.33|7737.65|7737.65|7737.87|7737.87|7731.71|7731.71|0
1643284800000|2022-01-27 12:00:00|7737.94|7737.94|7737.96|7737.96|7741.58|7741.58|7737.94|7737.94|0
1643285100000|2022-01-27 12:05:00|7737.56|7737.56|7740.14|7740.14|7741.82|7741.82|7737.56|7737.56|0
1643285400000|2022-01-27 12:10:00|7739.74|7739.74|7742.08|7742.08|7743.14|7743.14|7738.36|7738.36|0
1643285700000|2022-01-27 12:15:00|7742.76|7742.76|7735.05|7735.05|7745.76|7745.76|7732.2|7732.2|0
1643286000000|2022-01-27 12:20:00|7734.66|7734.66|7726.65|7726.65|7737.51|7737.51|7726.65|7726.65|0
1643286300000|2022-01-27 12:25:00|7726.93|7726.93|7733.47|7733.47|7733.47|7733.47|7726.25|7726.25|0
1643286600000|2022-01-27 12:30:00|7733.07|7733.07|7729.38|7729.38|7735.73|7735.73|7729.38|7729.38|0
1643286900000|2022-01-27 12:35:00|7729.77|7729.77|7736.4|7736.4|7737.05|7737.05|7729.77|7729.77|0
1643287200000|2022-01-27 12:40:00|7737.19|7737.19|7733.77|7733.77|7738.42|7738.42|7733.77|7733.77|0
1643287500000|2022-01-27 12:45:00|7734.16|7734.16|7739.3|7739.3|7741.52|7741.52|7734.16|7734.16|0
1643287800000|2022-01-27 12:50:00|7737.88|7737.88|7743.09|7743.09|7745.94|7745.94|7736.45|7736.45|0
1643288100000|2022-01-27 12:55:00|7742.69|7742.69|7743.31|7743.31|7745.96|7745.96|7742.3|7742.3|0
1643288400000|2022-01-27 13:00:00|7744.74|7744.74|7741.12|7741.12|7744.74|7744.74|7738.64|7738.64|0
1643288700000|2022-01-27 13:05:00|7741.92|7741.92|7741.06|7741.06|7745.15|7745.15|7738.96|7738.96|0
1643289000000|2022-01-27 13:10:00|7740.66|7740.66|7741.67|7741.67|7745.25|7745.25|7740.27|7740.27|0
1643289300000|2022-01-27 13:15:00|7741.62|7741.62|7737.95|7737.95|7741.62|7741.62|7737.34|7737.34|0
1643289600000|2022-01-27 13:20:00|7738.35|7738.35|7739.96|7739.96|7742|7742|7738.35|7738.35|0
1643289900000|2022-01-27 13:25:00|7739.35|7739.35|7746.79|7746.79|7746.79|7746.79|7739.35|7739.35|0
1643290200000|2022-01-27 13:30:00|7747.18|7747.18|7734.56|7734.56|7749.36|7749.36|7734.56|7734.56|0
1643290500000|2022-01-27 13:35:00|7734.5|7734.5|7722.45|7722.45|7734.5|7734.5|7715.41|7715.41|0
1643290800000|2022-01-27 13:40:00|7721.83|7721.83|7724.25|7724.25|7724.31|7724.31|7717.16|7717.16|0
1643291100000|2022-01-27 13:45:00|7727.1|7727.1|7715.29|7715.29|7731.06|7731.06|7715.29|7715.29|0
1643291400000|2022-01-27 13:50:00|7715.43|7715.43|7725.05|7725.05|7726.31|7726.31|7715.43|7715.43|0
1643291700000|2022-01-27 13:55:00|7725.45|7725.45|7728.25|7728.25|7728.61|7728.61|7725.05|7725.05|0
1643292000000|2022-01-27 14:00:00|7727.85|7727.85|7727.88|7727.88|7731.55|7731.55|7723.56|7723.56|0
1643292300000|2022-01-27 14:05:00|7727.74|7727.74|7721.41|7721.41|7727.74|7727.74|7720.62|7720.62|0
1643292600000|2022-01-27 14:10:00|7721.8|7721.8|7724.42|7724.42|7724.57|7724.57|7721.8|7721.8|0
1643292900000|2022-01-27 14:15:00|7724.82|7724.82|7728.42|7728.42|7729.99|7729.99|7724.82|7724.82|0
1643293200000|2022-01-27 14:20:00|7729.85|7729.85|7731.24|7731.24|7733.38|7733.38|7729.85|7729.85|0
1643293500000|2022-01-27 14:25:00|7731.64|7731.64|7743.26|7743.26|7743.26|7743.26|7731.64|7731.64|0
1643293800000|2022-01-27 14:30:00|7741.83|7741.83|7735.87|7735.87|7744.92|7744.92|7733.2|7733.2|0
1643294100000|2022-01-27 14:35:00|7736.49|7736.49|7745.62|7745.62|7747.72|7747.72|7735.78|7735.78|0
1643294400000|2022-01-27 14:40:00|7746.42|7746.42|7757.75|7757.75|7758.36|7758.36|7746.42|7746.42|0
1643294700000|2022-01-27 14:45:00|7758.54|7758.54|7763.55|7763.55|7764.83|7764.83|7754.68|7754.68|0
1643295000000|2022-01-27 14:50:00|7763.95|7763.95|7751.86|7751.86|7765.77|7765.77|7749.26|7749.26|0
1643295300000|2022-01-27 14:55:00|7752.25|7752.25|7744.33|7744.33|7754.98|7754.98|7741.69|7741.69|0
1643295600000|2022-01-27 15:00:00|7745.56|7745.56|7741.05|7741.05|7746.97|7746.97|7735.49|7735.49|0
1643295900000|2022-01-27 15:05:00|7741.44|7741.44|7740.01|7740.01|7741.44|7741.44|7730.86|7730.86|0
1643296200000|2022-01-27 15:10:00|7739.62|7739.62|7751.38|7751.38|7752.55|7752.55|7737.18|7737.18|0
1643296500000|2022-01-27 15:15:00|7752.8|7752.8|7735.01|7735.01|7754.89|7754.89|7732.77|7732.77|0
1643296800000|2022-01-27 15:20:00|7737.86|7737.86|7719.62|7719.62|7737.86|7737.86|7719.62|7719.62|0
1643297100000|2022-01-27 15:25:00|7720.01|7720.01|7704.24|7704.24|7721.31|7721.31|7704.24|7704.24|0
1643297400000|2022-01-27 15:30:00|7703.84|7703.84|7702.02|7702.02|7713.1|7713.1|7697.76|7697.76|0
1643297700000|2022-01-27 15:35:00|7700.6|7700.6|7693.24|7693.24|7703.04|7703.04|7691.82|7691.82|0
1643298000000|2022-01-27 15:40:00|7693.86|7693.86|7706.94|7706.94|7706.94|7706.94|7693.86|7693.86|0
1643298300000|2022-01-27 15:45:00|7708.37|7708.37|7714|7714|7717.55|7717.55|7706.94|7706.94|0
1643298600000|2022-01-27 15:50:00|7712.18|7712.18|7709|7709|7712.18|7712.18|7702.22|7702.22|0
1643298900000|2022-01-27 15:55:00|7709.29|7709.29|7715.92|7715.92|7719.81|7719.81|7709.29|7709.29|0
1643299200000|2022-01-27 16:00:00|7716.31|7716.31|7714.2|7714.2|7718.13|7718.13|7711.76|7711.76|0
1643299500000|2022-01-27 16:05:00|7713.91|7713.91|7705.76|7705.76|7717.19|7717.19|7704.84|7704.84|0
1643299800000|2022-01-27 16:10:00|7706.15|7706.15|7712.02|7712.02|7712.29|7712.29|7706.15|7706.15|0
1643300100000|2022-01-27 16:15:00|7710.6|7710.6|7702.19|7702.19|7710.6|7710.6|7694.94|7694.94|0
1643300400000|2022-01-27 16:20:00|7701.8|7701.8|7699.18|7699.18|7706.33|7706.33|7698.52|7698.52|0
1643300700000|2022-01-27 16:25:00|7698.78|7698.78|7700.66|7700.66|7700.66|7700.66|7686.82|7686.82|0
1643357700000|2022-01-28 08:15:00|7582.47|7582.47|7573.04|7573.04|7583.15|7583.15|7570.33|7570.33|0
1643358000000|2022-01-28 08:20:00|7573.32|7573.32|7567.66|7567.66|7573.32|7573.32|7553.5|7553.5|0
1643358300000|2022-01-28 08:25:00|7567.12|7567.12|7570.83|7570.83|7574.92|7574.92|7559.93|7559.93|0
1643358600000|2022-01-28 08:30:00|7571.23|7571.23|7554.19|7554.19|7571.62|7571.62|7543.49|7543.49|0
1643358900000|2022-01-28 08:35:00|7554.81|7554.81|7556.8|7556.8|7557.01|7557.01|7547.57|7547.57|0
1643359200000|2022-01-28 08:40:00|7555.38|7555.38|7551.34|7551.34|7558.51|7558.51|7547.29|7547.29|0
1643359500000|2022-01-28 08:45:00|7550.95|7550.95|7550.37|7550.37|7560.59|7560.59|7549.12|7549.12|0
1643359800000|2022-01-28 08:50:00|7548.95|7548.95|7552.16|7552.16|7557.63|7557.63|7542.6|7542.6|0
1643360100000|2022-01-28 08:55:00|7552.27|7552.27|7557.65|7557.65|7560.34|7560.34|7536.41|7536.41|0
1643360400000|2022-01-28 09:00:00|7557.36|7557.36|7548.43|7548.43|7561.63|7561.63|7547.32|7547.32|0
1643360700000|2022-01-28 09:05:00|7548.58|7548.58|7547.89|7547.89|7556.72|7556.72|7544.22|7544.22|0
1643361000000|2022-01-28 09:10:00|7545.04|7545.04|7551.68|7551.68|7554.41|7554.41|7545.04|7545.04|0
1643361300000|2022-01-28 09:15:00|7553.5|7553.5|7550.67|7550.67|7559.35|7559.35|7541.86|7541.86|0
1643361600000|2022-01-28 09:20:00|7550.81|7550.81|7552.12|7552.12|7562.74|7562.74|7550.81|7550.81|0
1643361900000|2022-01-28 09:25:00|7551.73|7551.73|7535.24|7535.24|7552.01|7552.01|7533.69|7533.69|0
1643362200000|2022-01-28 09:30:00|7535.86|7535.86|7543.18|7543.18|7546.78|7546.78|7535.86|7535.86|0
1643362500000|2022-01-28 09:35:00|7541.95|7541.95|7536.98|7536.98|7543.97|7543.97|7535.26|7535.26|0
1643362800000|2022-01-28 09:40:00|7535.56|7535.56|7542.54|7542.54|7542.54|7542.54|7531.47|7531.47|0
1643363100000|2022-01-28 09:45:00|7544.12|7544.12|7539.61|7539.61|7545.55|7545.55|7538.81|7538.81|0
1643363400000|2022-01-28 09:50:00|7540.22|7540.22|7541.9|7541.9|7545.91|7545.91|7539.43|7539.43|0
1643363700000|2022-01-28 09:55:00|7542.51|7542.51|7525.27|7525.27|7543.5|7543.5|7525.23|7525.23|0
1643364000000|2022-01-28 10:00:00|7524.66|7524.66|7514.27|7514.27|7527.8|7527.8|7510.36|7510.36|0
1643364300000|2022-01-28 10:05:00|7513.66|7513.66|7500.9|7500.9|7514.89|7514.89|7500.9|7500.9|0
1643364600000|2022-01-28 10:10:00|7502.48|7502.48|7508.57|7508.57|7511.82|7511.82|7502.48|7502.48|0
1643364900000|2022-01-28 10:15:00|7507.14|7507.14|7496.2|7496.2|7507.3|7507.3|7491.92|7491.92|0
1643365200000|2022-01-28 10:20:00|7496.06|7496.06|7493.61|7493.61|7497.2|7497.2|7489.22|7489.22|0
1643365500000|2022-01-28 10:25:00|7494.4|7494.4|7496.5|7496.5|7508.44|7508.44|7494.4|7494.4|0
1643365800000|2022-01-28 10:30:00|7497.92|7497.92|7492.2|7492.2|7501.37|7501.37|7490.02|7490.02|0
1643366100000|2022-01-28 10:35:00|7492.35|7492.35|7482.75|7482.75|7494.08|7494.08|7482.35|7482.35|0
1643366400000|2022-01-28 10:40:00|7483.29|7483.29|7509.83|7509.83|7509.83|7509.83|7482.01|7482.01|0
1643366700000|2022-01-28 10:45:00|7510.62|7510.62|7511.88|7511.88|7517.78|7517.78|7504.86|7504.86|0
1643367000000|2022-01-28 10:50:00|7511.26|7511.26|7502.79|7502.79|7512.94|7512.94|7498.91|7498.91|0
1643367300000|2022-01-28 10:55:00|7502.39|7502.39|7514.8|7514.8|7514.8|7514.8|7501.63|7501.63|0
1643367600000|2022-01-28 11:00:00|7515.41|7515.41|7521.28|7521.28|7523.57|7523.57|7515.41|7515.41|0
1643367900000|2022-01-28 11:05:00|7521.67|7521.67|7532.79|7532.79|7532.79|7532.79|7521.53|7521.53|0
1643368200000|2022-01-28 11:10:00|7532.65|7532.65|7529.27|7529.27|7535.5|7535.5|7528.04|7528.04|0
1643368500000|2022-01-28 11:15:00|7529.67|7529.67|7520.5|7520.5|7533.26|7533.26|7520.5|7520.5|0
1643368800000|2022-01-28 11:20:00|7520.64|7520.64|7518.91|7518.91|7522.61|7522.61|7514.85|7514.85|0
1643369100000|2022-01-28 11:25:00|7520.33|7520.33|7535.33|7535.33|7535.33|7535.33|7520.33|7520.33|0
1643369400000|2022-01-28 11:30:00|7535.62|7535.62|7535.8|7535.8|7540.82|7540.82|7535.23|7535.23|0
1643369700000|2022-01-28 11:35:00|7537.23|7537.23|7535.14|7535.14|7539.6|7539.6|7531.6|7531.6|0
1643370000000|2022-01-28 11:40:00|7534.74|7534.74|7538.68|7538.68|7540.08|7540.08|7532.51|7532.51|0
1643370300000|2022-01-28 11:45:00|7538.39|7538.39|7550.77|7550.77|7551.21|7551.21|7538.39|7538.39|0
1643370600000|2022-01-28 11:50:00|7552.2|7552.2|7551.04|7551.04|7555.92|7555.92|7548.68|7548.68|0
1643370900000|2022-01-28 11:55:00|7549.62|7549.62|7549.58|7549.58|7552.76|7552.76|7544.87|7544.87|0
1643371200000|2022-01-28 12:00:00|7550.38|7550.38|7551.66|7551.66|7551.8|7551.8|7546.99|7546.99|0
1643371500000|2022-01-28 12:05:00|7552.45|7552.45|7544|7544|7555.77|7555.77|7544|7544|0
1643371800000|2022-01-28 12:10:00|7542.57|7542.57|7543.89|7543.89|7545.73|7545.73|7539.82|7539.82|0
1643372100000|2022-01-28 12:15:00|7544.28|7544.28|7539.01|7539.01|7548.78|7548.78|7538.02|7538.02|0
1643372400000|2022-01-28 12:20:00|7539.8|7539.8|7519.68|7519.68|7541.23|7541.23|7519.68|7519.68|0
1643372700000|2022-01-28 12:25:00|7521.11|7521.11|7507.93|7507.93|7521.76|7521.76|7507.54|7507.54|0
1643373000000|2022-01-28 12:30:00|7507.54|7507.54|7513.51|7513.51|7513.51|7513.51|7507.54|7507.54|0
1643373300000|2022-01-28 12:35:00|7513.65|7513.65|7500.43|7500.43|7517.32|7517.32|7499.81|7499.81|0
1643373600000|2022-01-28 12:40:00|7501.85|7501.85|7493.93|7493.93|7505.86|7505.86|7493.93|7493.93|0
1643373900000|2022-01-28 12:45:00|7495.36|7495.36|7502.28|7502.28|7502.9|7502.9|7495.36|7495.36|0
1643374200000|2022-01-28 12:50:00|7502.14|7502.14|7504.23|7504.23|7506.15|7506.15|7498.29|7498.29|0
1643374500000|2022-01-28 12:55:00|7503.44|7503.44|7496.69|7496.69|7503.44|7503.44|7495.35|7495.35|0
1643374800000|2022-01-28 13:00:00|7497.08|7497.08|7509.48|7509.48|7511.54|7511.54|7492.8|7492.8|0
1643375100000|2022-01-28 13:05:00|7509.33|7509.33|7502.35|7502.35|7509.87|7509.87|7501.25|7501.25|0
1643375400000|2022-01-28 13:10:00|7501.55|7501.55|7500.85|7500.85|7503.87|7503.87|7498.43|7498.43|0
1643375700000|2022-01-28 13:15:00|7503.7|7503.7|7510.6|7510.6|7518.12|7518.12|7502.28|7502.28|0
1643376000000|2022-01-28 13:20:00|7510.31|7510.31|7504.86|7504.86|7510.78|7510.78|7501.17|7501.17|0
1643376300000|2022-01-28 13:25:00|7504.47|7504.47|7512.91|7512.91|7515.46|7515.46|7499.41|7499.41|0
1643376600000|2022-01-28 13:30:00|7513.67|7513.67|7526.58|7526.58|7529.01|7529.01|7513.05|7513.05|0
1643376900000|2022-01-28 13:35:00|7527.19|7527.19|7532.13|7532.13|7532.13|7532.13|7523.32|7523.32|0
1643377200000|2022-01-28 13:40:00|7530.71|7530.71|7525.58|7525.58|7533.27|7533.27|7525.58|7525.58|0
1643377500000|2022-01-28 13:45:00|7525.43|7525.43|7504.01|7504.01|7526.7|7526.7|7504.01|7504.01|0
1643377800000|2022-01-28 13:50:00|7504.4|7504.4|7511.78|7511.78|7511.78|7511.78|7504.4|7504.4|0
1643378100000|2022-01-28 13:55:00|7511.92|7511.92|7523.88|7523.88|7525.23|7525.23|7511.92|7511.92|0
1643378400000|2022-01-28 14:00:00|7524.28|7524.28|7521.3|7521.3|7524.28|7524.28|7513.52|7513.52|0
1643378700000|2022-01-28 14:05:00|7522.72|7522.72|7534.17|7534.17|7535.6|7535.6|7522.55|7522.55|0
1643379000000|2022-01-28 14:10:00|7534.79|7534.79|7531.78|7531.78|7537.85|7537.85|7530.35|7530.35|0
1643379300000|2022-01-28 14:15:00|7532.18|7532.18|7533.17|7533.17|7537.84|7537.84|7531.38|7531.38|0
1643379600000|2022-01-28 14:20:00|7533.96|7533.96|7539.72|7539.72|7542.5|7542.5|7533.96|7533.96|0
1643379900000|2022-01-28 14:25:00|7539.86|7539.86|7548.59|7548.59|7551.73|7551.73|7538.58|7538.58|0
1643380200000|2022-01-28 14:30:00|7548.19|7548.19|7538.67|7538.67|7548.19|7548.19|7535.77|7535.77|0
1643380500000|2022-01-28 14:35:00|7539.07|7539.07|7517.86|7517.86|7540.35|7540.35|7515.08|7515.08|0
1643380800000|2022-01-28 14:40:00|7518.26|7518.26|7523.27|7523.27|7529.04|7529.04|7515.16|7515.16|0
1643381100000|2022-01-28 14:45:00|7521.84|7521.84|7518.89|7518.89|7521.84|7521.84|7505.45|7505.45|0
1643381400000|2022-01-28 14:50:00|7519.04|7519.04|7519.22|7519.22|7527.85|7527.85|7517.79|7517.79|0
1643381700000|2022-01-28 14:55:00|7518.6|7518.6|7516.67|7516.67|7519.28|7519.28|7512.41|7512.41|0
1643382000000|2022-01-28 15:00:00|7515.44|7515.44|7512.59|7512.59|7517.86|7517.86|7507.05|7507.05|0
1643382300000|2022-01-28 15:05:00|7512.98|7512.98|7525.78|7525.78|7525.78|7525.78|7512.98|7512.98|0
1643382600000|2022-01-28 15:10:00|7524.36|7524.36|7531.53|7531.53|7538.8|7538.8|7524.36|7524.36|0
1643382900000|2022-01-28 15:15:00|7532.96|7532.96|7535.07|7535.07|7537.36|7537.36|7531.95|7531.95|0
1643383200000|2022-01-28 15:20:00|7534.67|7534.67|7534.62|7534.62|7539.01|7539.01|7531.55|7531.55|0
1643383500000|2022-01-28 15:25:00|7535.02|7535.02|7522.46|7522.46|7536.27|7536.27|7510.68|7510.68|0
1643383800000|2022-01-28 15:30:00|7521.03|7521.03|7503.58|7503.58|7524.97|7524.97|7502.68|7502.68|0
1643384100000|2022-01-28 15:35:00|7505|7505|7514.59|7514.59|7517.78|7517.78|7504.86|7504.86|0
1643384400000|2022-01-28 15:40:00|7514.73|7514.73|7495.56|7495.56|7515.76|7515.76|7493.8|7493.8|0
1643384700000|2022-01-28 15:45:00|7496.17|7496.17|7512.9|7512.9|7512.9|7512.9|7487.16|7487.16|0
1643385000000|2022-01-28 15:50:00|7513.3|7513.3|7522.2|7522.2|7522.2|7522.2|7507.75|7507.75|0
1643385300000|2022-01-28 15:55:00|7522.35|7522.35|7525.82|7525.82|7525.82|7525.82|7510.83|7510.83|0
1643385600000|2022-01-28 16:00:00|7526.21|7526.21|7516.21|7516.21|7526.21|7526.21|7514.68|7514.68|0
1643385900000|2022-01-28 16:05:00|7516.35|7516.35|7527.76|7527.76|7528.57|7528.57|7516.35|7516.35|0
1643386200000|2022-01-28 16:10:00|7527.36|7527.36|7524.48|7524.48|7534.93|7534.93|7524.48|7524.48|0
1643386500000|2022-01-28 16:15:00|7526.91|7526.91|7541.36|7541.36|7541.36|7541.36|7525.76|7525.76|0
1643386800000|2022-01-28 16:20:00|7542.78|7542.78|7534.17|7534.17|7543.32|7543.32|7532.47|7532.47|0
1643387100000|2022-01-28 16:25:00|7534.57|7534.57|7541.97|7541.97|7547.71|7547.71|7534.42|7534.42|0
1643616900000|2022-01-31 08:15:00|7566.13|7566.13|7541.95|7541.95|7568.42|7568.42|7541.95|7541.95|0
1643617200000|2022-01-31 08:20:00|7542.74|7542.74|7555.8|7555.8|7560.24|7560.24|7540.92|7540.92|0
1643617500000|2022-01-31 08:25:00|7554.57|7554.57|7550.35|7550.35|7558.41|7558.41|7550.35|7550.35|0
1643617800000|2022-01-31 08:30:00|7550.06|7550.06|7537.77|7537.77|7550.06|7550.06|7532.86|7532.86|0
1643618100000|2022-01-31 08:35:00|7537.37|7537.37|7545.55|7545.55|7548.2|7548.2|7534.93|7534.93|0
1643618400000|2022-01-31 08:40:00|7545.26|7545.26|7570.55|7570.55|7570.98|7570.98|7545.16|7545.16|0
1643618700000|2022-01-31 08:45:00|7570.94|7570.94|7571.81|7571.81|7575.96|7575.96|7565.49|7565.49|0
1643619000000|2022-01-31 08:50:00|7573.24|7573.24|7576.23|7576.23|7582.29|7582.29|7566.7|7566.7|0
1643619300000|2022-01-31 08:55:00|7575.83|7575.83|7568.22|7568.22|7575.83|7575.83|7563.36|7563.36|0
1643619600000|2022-01-31 09:00:00|7567.82|7567.82|7563.16|7563.16|7572.64|7572.64|7563.01|7563.01|0
1643619900000|2022-01-31 09:05:00|7564.58|7564.58|7565.64|7565.64|7567.44|7567.44|7550.21|7550.21|0
1643620200000|2022-01-31 09:10:00|7567.07|7567.07|7562.76|7562.76|7567.47|7567.47|7557.92|7557.92|0
1643620500000|2022-01-31 09:15:00|7562.36|7562.36|7574.68|7574.68|7574.83|7574.83|7561.74|7561.74|0
1643620800000|2022-01-31 09:20:00|7575.3|7575.3|7574.3|7574.3|7576.17|7576.17|7570.13|7570.13|0
1643621100000|2022-01-31 09:25:00|7573.9|7573.9|7570.62|7570.62|7577.17|7577.17|7570.22|7570.22|0
1643621400000|2022-01-31 09:30:00|7573.47|7573.47|7564.19|7564.19|7573.47|7573.47|7564.19|7564.19|0
1643621700000|2022-01-31 09:35:00|7565.62|7565.62|7566.65|7566.65|7569.55|7569.55|7565.62|7565.62|0
1643622000000|2022-01-31 09:40:00|7566.03|7566.03|7564.12|7564.12|7569.74|7569.74|7560.17|7560.17|0
1643622300000|2022-01-31 09:45:00|7562.7|7562.7|7559.38|7559.38|7563.87|7563.87|7558.76|7558.76|0
1643622600000|2022-01-31 09:50:00|7559.77|7559.77|7550.22|7550.22|7559.77|7559.77|7547.28|7547.28|0
1643622900000|2022-01-31 09:55:00|7549.83|7549.83|7557.5|7557.5|7557.5|7557.5|7548.39|7548.39|0
1643623200000|2022-01-31 10:00:00|7558.11|7558.11|7563.65|7563.65|7563.65|7563.65|7558.11|7558.11|0
1643623500000|2022-01-31 10:05:00|7563.26|7563.26|7572.5|7572.5|7574.65|7574.65|7560.61|7560.61|0
1643623800000|2022-01-31 10:10:00|7574.35|7574.35|7565.66|7565.66|7574.35|7574.35|7565.59|7565.59|0
1643624100000|2022-01-31 10:15:00|7566.28|7566.28|7570.55|7570.55|7573.34|7573.34|7566.28|7566.28|0
1643624400000|2022-01-31 10:20:00|7570.15|7570.15|7561.26|7561.26|7570.55|7570.55|7561.26|7561.26|0
1643624700000|2022-01-31 10:25:00|7560.46|7560.46|7566.71|7566.71|7567.04|7567.04|7558.48|7558.48|0
1643625000000|2022-01-31 10:30:00|7566.86|7566.86|7562.88|7562.88|7569.71|7569.71|7552.33|7552.33|0
1643625300000|2022-01-31 10:35:00|7562.48|7562.48|7558.03|7558.03|7565.35|7565.35|7556.95|7556.95|0
1643625600000|2022-01-31 10:40:00|7556.61|7556.61|7567.1|7567.1|7572.44|7572.44|7556.32|7556.32|0
1643625900000|2022-01-31 10:45:00|7567.2|7567.2|7569.21|7569.21|7570.71|7570.71|7566.81|7566.81|0
1643626200000|2022-01-31 10:50:00|7569.83|7569.83|7561.67|7561.67|7570.44|7570.44|7560.03|7560.03|0
1643626500000|2022-01-31 10:55:00|7561.51|7561.51|7564.93|7564.93|7566.29|7566.29|7559.8|7559.8|0
1643626800000|2022-01-31 11:00:00|7565.72|7565.72|7561.99|7561.99|7569.34|7569.34|7557.45|7557.45|0
1643627100000|2022-01-31 11:05:00|7561.84|7561.84|7566.17|7566.17|7566.57|7566.57|7557.58|7557.58|0
1643627400000|2022-01-31 11:10:00|7566.79|7566.79|7563.66|7563.66|7566.79|7566.79|7562.24|7562.24|0
1643627700000|2022-01-31 11:15:00|7563.81|7563.81|7568.61|7568.61|7570.02|7570.02|7560.89|7560.89|0
1643628000000|2022-01-31 11:20:00|7568.51|7568.51|7567.42|7567.42|7575.53|7575.53|7566.41|7566.41|0
1643628300000|2022-01-31 11:25:00|7567.28|7567.28|7569.48|7569.48|7569.48|7569.48|7559.03|7559.03|0
1643628600000|2022-01-31 11:30:00|7569.63|7569.63|7571.78|7571.78|7575.8|7575.8|7569.63|7569.63|0
1643628900000|2022-01-31 11:35:00|7571.63|7571.63|7573.83|7573.83|7574.59|7574.59|7569.45|7569.45|0
1643629200000|2022-01-31 11:40:00|7575.06|7575.06|7579.43|7579.43|7583.89|7583.89|7574.86|7574.86|0
1643629500000|2022-01-31 11:45:00|7579.04|7579.04|7575.06|7575.06|7580.32|7580.32|7575.06|7575.06|0
1643629800000|2022-01-31 11:50:00|7574.45|7574.45|7576.45|7576.45|7580.15|7580.15|7573.83|7573.83|0
1643630100000|2022-01-31 11:55:00|7576.6|7576.6|7575.01|7575.01|7578.76|7578.76|7575.01|7575.01|0
1643630400000|2022-01-31 12:00:00|7575.63|7575.63|7570.55|7570.55|7577.45|7577.45|7570.55|7570.55|0
1643630700000|2022-01-31 12:05:00|7570.7|7570.7|7569.38|7569.38|7572.65|7572.65|7567.47|7567.47|0
1643631000000|2022-01-31 12:10:00|7568.99|7568.99|7573.94|7573.94|7576.79|7576.79|7568.37|7568.37|0
1643631300000|2022-01-31 12:15:00|7575.37|7575.37|7582.22|7582.22|7582.22|7582.22|7574.97|7574.97|0
1643631600000|2022-01-31 12:20:00|7581.82|7581.82|7578.57|7578.57|7581.82|7581.82|7576.53|7576.53|0
1643631900000|2022-01-31 12:25:00|7578.43|7578.43|7582.01|7582.01|7582.4|7582.4|7578.43|7578.43|0
1643632200000|2022-01-31 12:30:00|7581.61|7581.61|7582.18|7582.18|7582.18|7582.18|7579.62|7579.62|0
1643632500000|2022-01-31 12:35:00|7581.57|7581.57|7575.56|7575.56|7582.58|7582.58|7575.56|7575.56|0
1643632800000|2022-01-31 12:40:00|7574.95|7574.95|7572.34|7572.34|7574.95|7574.95|7572.2|7572.2|0
1643633100000|2022-01-31 12:45:00|7571.73|7571.73|7571.32|7571.32|7572.41|7572.41|7568.55|7568.55|0
1643633400000|2022-01-31 12:50:00|7570.92|7570.92|7572.15|7572.15|7574.78|7574.78|7570.53|7570.53|0
1643633700000|2022-01-31 12:55:00|7569.3|7569.3|7571.99|7571.99|7571.99|7571.99|7566.33|7566.33|0
1643634000000|2022-01-31 13:00:00|7570.56|7570.56|7566.01|7566.01|7571.98|7571.98|7566.01|7566.01|0
1643634300000|2022-01-31 13:05:00|7565.58|7565.58|7560.28|7560.28|7565.58|7565.58|7559.52|7559.52|0
1643634600000|2022-01-31 13:10:00|7560.57|7560.57|7571.51|7571.51|7571.51|7571.51|7560.57|7560.57|0
1643634900000|2022-01-31 13:15:00|7572.3|7572.3|7577.37|7577.37|7579.7|7579.7|7571.91|7571.91|0
1643635200000|2022-01-31 13:20:00|7577.77|7577.77|7578.27|7578.27|7579.3|7579.3|7575.26|7575.26|0
1643635500000|2022-01-31 13:25:00|7578.67|7578.67|7583.7|7583.7|7583.7|7583.7|7576.52|7576.52|0
1643635800000|2022-01-31 13:30:00|7584.03|7584.03|7587.22|7587.22|7589.26|7589.26|7582.95|7582.95|0
1643636100000|2022-01-31 13:35:00|7587.08|7587.08|7586.68|7586.68|7588.5|7588.5|7586.68|7586.68|0
1643636400000|2022-01-31 13:40:00|7587.08|7587.08|7584.05|7584.05|7587.47|7587.47|7584.05|7584.05|0
1643636700000|2022-01-31 13:45:00|7584.44|7584.44|7587.22|7587.22|7587.22|7587.22|7582.53|7582.53|0
1643637000000|2022-01-31 13:50:00|7587.62|7587.62|7584.71|7584.71|7588.73|7588.73|7584.71|7584.71|0
1643637300000|2022-01-31 13:55:00|7583.29|7583.29|7580.67|7580.67|7584.07|7584.07|7579.81|7579.81|0
1643637600000|2022-01-31 14:00:00|7580.82|7580.82|7573.84|7573.84|7580.82|7580.82|7573.84|7573.84|0
1643637900000|2022-01-31 14:05:00|7574|7574|7579.46|7579.46|7579.62|7579.62|7574|7574|0
1643638200000|2022-01-31 14:10:00|7580.88|7580.88|7576.48|7576.48|7581.89|7581.89|7576.48|7576.48|0
1643638500000|2022-01-31 14:15:00|7576.76|7576.76|7577.94|7577.94|7578|7578|7575.72|7575.72|0
1643638800000|2022-01-31 14:20:00|7578.08|7578.08|7582.79|7582.79|7583.19|7583.19|7576.99|7576.99|0
1643639100000|2022-01-31 14:25:00|7582.63|7582.63|7577.64|7577.64|7583.03|7583.03|7577|7577|0
1643639400000|2022-01-31 14:30:00|7577.49|7577.49|7583.33|7583.33|7583.53|7583.53|7569.15|7569.15|0
1643639700000|2022-01-31 14:35:00|7582.54|7582.54|7581.11|7581.11|7586.6|7586.6|7576.19|7576.19|0
1643640000000|2022-01-31 14:40:00|7582.53|7582.53|7587.83|7587.83|7589.26|7589.26|7576.69|7576.69|0
1643640300000|2022-01-31 14:45:00|7588.23|7588.23|7580.95|7580.95|7589.72|7589.72|7579.12|7579.12|0
1643640600000|2022-01-31 14:50:00|7580.55|7580.55|7577.6|7577.6|7586.4|7586.4|7572.81|7572.81|0
1643640900000|2022-01-31 14:55:00|7577.31|7577.31|7592.85|7592.85|7592.85|7592.85|7575.27|7575.27|0
1643641200000|2022-01-31 15:00:00|7593.25|7593.25|7590.7|7590.7|7593.25|7593.25|7584.89|7584.89|0
1643641500000|2022-01-31 15:05:00|7590.08|7590.08|7592.48|7592.48|7592.48|7592.48|7582.23|7582.23|0
1643641800000|2022-01-31 15:10:00|7593.27|7593.27|7592.78|7592.78|7594.2|7594.2|7583.77|7583.77|0
1643642100000|2022-01-31 15:15:00|7592.63|7592.63|7594.1|7594.1|7599.91|7599.91|7590.69|7590.69|0
1643642400000|2022-01-31 15:20:00|7595.53|7595.53|7602.06|7602.06|7605.65|7605.65|7595.53|7595.53|0
1643642700000|2022-01-31 15:25:00|7601.45|7601.45|7594.35|7594.35|7601.45|7601.45|7594.35|7594.35|0
1643643000000|2022-01-31 15:30:00|7593.73|7593.73|7594.25|7594.25|7596.25|7596.25|7590.96|7590.96|0
1643643300000|2022-01-31 15:35:00|7594.39|7594.39|7587.33|7587.33|7599.69|7599.69|7587.33|7587.33|0
1643643600000|2022-01-31 15:40:00|7586.93|7586.93|7586.19|7586.19|7586.93|7586.93|7580.49|7580.49|0
1643643900000|2022-01-31 15:45:00|7586.58|7586.58|7591.01|7591.01|7591.01|7591.01|7580.54|7580.54|0
1643644200000|2022-01-31 15:50:00|7591.12|7591.12|7598.8|7598.8|7598.8|7598.8|7591.12|7591.12|0
1643644500000|2022-01-31 15:55:00|7599.42|7599.42|7603.38|7603.38|7603.38|7603.38|7597.37|7597.37|0
1643644800000|2022-01-31 16:00:00|7603.24|7603.24|7600.61|7600.61|7603.24|7603.24|7598.57|7598.57|0
1643645100000|2022-01-31 16:05:00|7599.18|7599.18|7600.52|7600.52|7602.63|7602.63|7597.2|7597.2|0
1643645400000|2022-01-31 16:10:00|7601.95|7601.95|7602.54|7602.54|7604.22|7604.22|7597.4|7597.4|0
1643645700000|2022-01-31 16:15:00|7603.97|7603.97|7592.3|7592.3|7603.97|7603.97|7586.92|7586.92|0
1643646000000|2022-01-31 16:20:00|7592.44|7592.44|7599.04|7599.04|7599.43|7599.43|7589.65|7589.65|0
1643646300000|2022-01-31 16:25:00|7598.64|7598.64|7580.9|7580.9|7598.64|7598.64|7577.18|7577.18|0
1643703300000|2022-02-01 08:15:00|7650.96|7650.96|7639.89|7639.89|7653.95|7653.95|7639.89|7639.89|0
1643703600000|2022-02-01 08:20:00|7640.04|7640.04|7639.84|7639.84|7649.67|7649.67|7639.84|7639.84|0
1643703900000|2022-02-01 08:25:00|7639.22|7639.22|7641.76|7641.76|7655.92|7655.92|7639.22|7639.22|0
1643704200000|2022-02-01 08:30:00|7642.95|7642.95|7646.97|7646.97|7650.98|7650.98|7640.81|7640.81|0
1643704500000|2022-02-01 08:35:00|7646.58|7646.58|7652.21|7652.21|7652.21|7652.21|7646.18|7646.18|0
1643704800000|2022-02-01 08:40:00|7651.81|7651.81|7649.82|7649.82|7653.9|7653.9|7644.75|7644.75|0
1643705100000|2022-02-01 08:45:00|7651.64|7651.64|7645.21|7645.21|7658.36|7658.36|7644.71|7644.71|0
1643705400000|2022-02-01 08:50:00|7644.81|7644.81|7652.28|7652.28|7652.28|7652.28|7642.49|7642.49|0
1643705700000|2022-02-01 08:55:00|7651.88|7651.88|7639.7|7639.7|7652.28|7652.28|7633.93|7633.93|0
1643706000000|2022-02-01 09:00:00|7638.28|7638.28|7633.49|7633.49|7640.93|7640.93|7628.37|7628.37|0
1643706300000|2022-02-01 09:05:00|7633.64|7633.64|7626.2|7626.2|7633.64|7633.64|7625.8|7625.8|0
1643706600000|2022-02-01 09:10:00|7626.81|7626.81|7630.36|7630.36|7637.41|7637.41|7626.81|7626.81|0
1643706900000|2022-02-01 09:15:00|7628.93|7628.93|7629.16|7629.16|7632.6|7632.6|7627.33|7627.33|0
1643707200000|2022-02-01 09:20:00|7627.73|7627.73|7612.48|7612.48|7627.73|7627.73|7610.45|7610.45|0
1643707500000|2022-02-01 09:25:00|7612.34|7612.34|7592.18|7592.18|7612.83|7612.83|7591.78|7591.78|0
1643707800000|2022-02-01 09:30:00|7592.57|7592.57|7604.81|7604.81|7608.88|7608.88|7592.57|7592.57|0
1643708100000|2022-02-01 09:35:00|7603.58|7603.58|7612.92|7612.92|7613.32|7613.32|7603.58|7603.58|0
1643708400000|2022-02-01 09:40:00|7613.32|7613.32|7609.7|7609.7|7614.6|7614.6|7609.3|7609.3|0
1643708700000|2022-02-01 09:45:00|7611.13|7611.13|7610.97|7610.97|7611.13|7611.13|7604.61|7604.61|0
1643709000000|2022-02-01 09:50:00|7609.54|7609.54|7615.65|7615.65|7618.33|7618.33|7606.88|7606.88|0
1643709300000|2022-02-01 09:55:00|7615.79|7615.79|7611.67|7611.67|7618.43|7618.43|7611.67|7611.67|0
1643709600000|2022-02-01 10:00:00|7611.81|7611.81|7623.66|7623.66|7623.66|7623.66|7611.81|7611.81|0
1643709900000|2022-02-01 10:05:00|7624.05|7624.05|7624.54|7624.54|7628.8|7628.8|7619.87|7619.87|0
1643710200000|2022-02-01 10:10:00|7624.15|7624.15|7619.85|7619.85|7626.76|7626.76|7619.85|7619.85|0
1643710500000|2022-02-01 10:15:00|7618.42|7618.42|7618.94|7618.94|7621.47|7621.47|7615.37|7615.37|0
1643710800000|2022-02-01 10:20:00|7619.34|7619.34|7616.31|7616.31|7621.16|7621.16|7612.66|7612.66|0
1643711100000|2022-02-01 10:25:00|7616.7|7616.7|7612.79|7612.79|7620.14|7620.14|7612.79|7612.79|0
1643711400000|2022-02-01 10:30:00|7612.18|7612.18|7615.37|7615.37|7617.42|7617.42|7609.96|7609.96|0
1643711700000|2022-02-01 10:35:00|7614.98|7614.98|7618.23|7618.23|7618.23|7618.23|7614.6|7614.6|0
1643712000000|2022-02-01 10:40:00|7617.83|7617.83|7622.03|7622.03|7622.03|7622.03|7617.83|7617.83|0
1643712300000|2022-02-01 10:45:00|7622.42|7622.42|7621.09|7621.09|7623.61|7623.61|7619.81|7619.81|0
1643712600000|2022-02-01 10:50:00|7620.7|7620.7|7619.47|7619.47|7621.09|7621.09|7615.82|7615.82|0
1643712900000|2022-02-01 10:55:00|7620.7|7620.7|7619.13|7619.13|7622.92|7622.92|7617.7|7617.7|0
1643713200000|2022-02-01 11:00:00|7619.67|7619.67|7625.98|7625.98|7627.01|7627.01|7619.67|7619.67|0
1643713500000|2022-02-01 11:05:00|7625.36|7625.36|7626.61|7626.61|7626.79|7626.79|7625.18|7625.18|0
1643713800000|2022-02-01 11:10:00|7626.22|7626.22|7621.86|7621.86|7627.45|7627.45|7620.9|7620.9|0
1643714100000|2022-02-01 11:15:00|7622.26|7622.26|7624.1|7624.1|7625.93|7625.93|7622.26|7622.26|0
1643714400000|2022-02-01 11:20:00|7625.53|7625.53|7625.71|7625.71|7626.94|7626.94|7625.31|7625.31|0
1643714700000|2022-02-01 11:25:00|7625.65|7625.65|7625.55|7625.55|7625.65|7625.65|7623.92|7623.92|0
1643715000000|2022-02-01 11:30:00|7625.65|7625.65|7630.37|7630.37|7630.98|7630.98|7625.65|7625.65|0
1643715300000|2022-02-01 11:35:00|7630.66|7630.66|7630.86|7630.86|7631.26|7631.26|7628.85|7628.85|0
1643715600000|2022-02-01 11:40:00|7631.26|7631.26|7623.26|7623.26|7631.26|7631.26|7623.26|7623.26|0
1643715900000|2022-02-01 11:45:00|7624.69|7624.69|7629.12|7629.12|7630.15|7630.15|7624.69|7624.69|0
1643716200000|2022-02-01 11:50:00|7629.28|7629.28|7628.51|7628.51|7630.84|7630.84|7628.51|7628.51|0
1643716500000|2022-02-01 11:55:00|7628.91|7628.91|7624.87|7624.87|7629.2|7629.2|7624.87|7624.87|0
1643716800000|2022-02-01 12:00:00|7625.01|7625.01|7624.61|7624.61|7627.28|7627.28|7624.4|7624.4|0
1643717100000|2022-02-01 12:05:00|7624|7624|7625.3|7625.3|7625.63|7625.63|7623.79|7623.79|0
1643717400000|2022-02-01 12:10:00|7625.59|7625.59|7619.74|7619.74|7625.59|7625.59|7618.31|7618.31|0
1643717700000|2022-02-01 12:15:00|7619.89|7619.89|7621.64|7621.64|7621.64|7621.64|7619.89|7619.89|0
1643718000000|2022-02-01 12:20:00|7622.03|7622.03|7626.64|7626.64|7629.91|7629.91|7622.03|7622.03|0
1643718300000|2022-02-01 12:25:00|7625.21|7625.21|7623.73|7623.73|7625.21|7625.21|7623.34|7623.34|0
1643718600000|2022-02-01 12:30:00|7625.16|7625.16|7625.46|7625.46|7625.46|7625.46|7624.67|7624.67|0
1643718900000|2022-02-01 12:35:00|7626.69|7626.69|7629.01|7629.01|7629.77|7629.77|7626.69|7626.69|0
1643719200000|2022-02-01 12:40:00|7629.16|7629.16|7626.5|7626.5|7631.95|7631.95|7625.07|7625.07|0
1643719500000|2022-02-01 12:45:00|7627.93|7627.93|7623.67|7623.67|7627.93|7627.93|7621.85|7621.85|0
1643719800000|2022-02-01 12:50:00|7623.81|7623.81|7625.29|7625.29|7626.72|7626.72|7623.81|7623.81|0
1643720100000|2022-02-01 12:55:00|7625.44|7625.44|7626.19|7626.19|7626.19|7626.19|7625.44|7625.44|0
1643720400000|2022-02-01 13:00:00|7626.48|7626.48|7629.28|7629.28|7632.33|7632.33|7626.48|7626.48|0
1643720700000|2022-02-01 13:05:00|7629.13|7629.13|7628.31|7628.31|7630.9|7630.9|7626.62|7626.62|0
1643721000000|2022-02-01 13:10:00|7628.71|7628.71|7628.15|7628.15|7629.97|7629.97|7628.15|7628.15|0
1643721300000|2022-02-01 13:15:00|7628.3|7628.3|7629.34|7629.34|7629.88|7629.88|7628.3|7628.3|0
1643721600000|2022-02-01 13:20:00|7629.74|7629.74|7631.16|7631.16|7632.79|7632.79|7628.71|7628.71|0
1643721900000|2022-02-01 13:25:00|7629.34|7629.34|7624.6|7624.6|7629.42|7629.42|7624.6|7624.6|0
1643722200000|2022-02-01 13:30:00|7623.81|7623.81|7614.32|7614.32|7623.81|7623.81|7614.32|7614.32|0
1643722500000|2022-02-01 13:35:00|7613.92|7613.92|7612.84|7612.84|7614.93|7614.93|7612.08|7612.08|0
1643722800000|2022-02-01 13:40:00|7611.41|7611.41|7606.76|7606.76|7612.84|7612.84|7606.14|7606.14|0
1643723100000|2022-02-01 13:45:00|7606.14|7606.14|7601.63|7601.63|7606.14|7606.14|7600.26|7600.26|0
1643723400000|2022-02-01 13:50:00|7601.74|7601.74|7600.02|7600.02|7604.45|7604.45|7600.02|7600.02|0
1643723700000|2022-02-01 13:55:00|7599.88|7599.88|7595.23|7595.23|7602.89|7602.89|7595.23|7595.23|0
1643724000000|2022-02-01 14:00:00|7596.66|7596.66|7588.77|7588.77|7596.66|7596.66|7588.77|7588.77|0
1643724300000|2022-02-01 14:05:00|7589.39|7589.39|7584.92|7584.92|7589.39|7589.39|7584.31|7584.31|0
1643724600000|2022-02-01 14:10:00|7584.53|7584.53|7583.44|7583.44|7584.53|7584.53|7579.69|7579.69|0
1643724900000|2022-02-01 14:15:00|7583.39|7583.39|7579.71|7579.71|7585.37|7585.37|7579.71|7579.71|0
1643725200000|2022-02-01 14:20:00|7581.14|7581.14|7573.32|7573.32|7581.14|7581.14|7573.32|7573.32|0
1643725500000|2022-02-01 14:25:00|7572.92|7572.92|7575.87|7575.87|7577.44|7577.44|7571.35|7571.35|0
1643725800000|2022-02-01 14:30:00|7575.47|7575.47|7577.92|7577.92|7577.92|7577.92|7568.69|7568.69|0
1643726100000|2022-02-01 14:35:00|7579.5|7579.5|7588.74|7588.74|7590.1|7590.1|7578.71|7578.71|0
1643726400000|2022-02-01 14:40:00|7589.14|7589.14|7565.04|7565.04|7590.8|7590.8|7563.76|7563.76|0
1643726700000|2022-02-01 14:45:00|7563.62|7563.62|7583.97|7583.97|7587.9|7587.9|7563.62|7563.62|0
1643727000000|2022-02-01 14:50:00|7583.35|7583.35|7589.19|7589.19|7596.95|7596.95|7583.35|7583.35|0
1643727300000|2022-02-01 14:55:00|7590.62|7590.62|7600.67|7600.67|7600.99|7600.99|7590.08|7590.08|0
1643727600000|2022-02-01 15:00:00|7599.25|7599.25|7572.02|7572.02|7599.25|7599.25|7572.02|7572.02|0
1643727900000|2022-02-01 15:05:00|7572.41|7572.41|7574.61|7574.61|7582.8|7582.8|7567.93|7567.93|0
1643728200000|2022-02-01 15:10:00|7574.46|7574.46|7587.49|7587.49|7592.28|7592.28|7574.46|7574.46|0
1643728500000|2022-02-01 15:15:00|7587.35|7587.35|7580.27|7580.27|7587.35|7587.35|7580.27|7580.27|0
1643728800000|2022-02-01 15:20:00|7580.13|7580.13|7596.64|7596.64|7596.79|7596.79|7580.13|7580.13|0
1643729100000|2022-02-01 15:25:00|7596.5|7596.5|7585.42|7585.42|7596.61|7596.61|7585.42|7585.42|0
1643729400000|2022-02-01 15:30:00|7585.82|7585.82|7593.05|7593.05|7601.39|7601.39|7585.67|7585.67|0
1643729700000|2022-02-01 15:35:00|7595.09|7595.09|7601.46|7601.46|7603.03|7603.03|7595.09|7595.09|0
1643730000000|2022-02-01 15:40:00|7602.89|7602.89|7590.8|7590.8|7602.89|7602.89|7587.06|7587.06|0
1643730300000|2022-02-01 15:45:00|7591.19|7591.19|7587.69|7587.69|7592.95|7592.95|7586.27|7586.27|0
1643730600000|2022-02-01 15:50:00|7586.27|7586.27|7585.95|7585.95|7591.24|7591.24|7585.33|7585.33|0
1643730900000|2022-02-01 15:55:00|7586.57|7586.57|7603.23|7603.23|7603.23|7603.23|7586.57|7586.57|0
1643731200000|2022-02-01 16:00:00|7602.61|7602.61|7592.52|7592.52|7605.61|7605.61|7591.46|7591.46|0
1643731500000|2022-02-01 16:05:00|7592.23|7592.23|7599.16|7599.16|7599.16|7599.16|7590.19|7590.19|0
1643731800000|2022-02-01 16:10:00|7602.01|7602.01|7605.37|7605.37|7609.24|7609.24|7598.29|7598.29|0
1643732100000|2022-02-01 16:15:00|7603.95|7603.95|7609.78|7609.78|7610.32|7610.32|7603.95|7603.95|0
1643732400000|2022-02-01 16:20:00|7609.92|7609.92|7598.87|7598.87|7611.35|7611.35|7595.06|7595.06|0
1643732700000|2022-02-01 16:25:00|7600.3|7600.3|7582.48|7582.48|7601.87|7601.87|7582.48|7582.48|0
1643789700000|2022-02-02 08:15:00|7645.47|7645.47|7638.29|7638.29|7645.47|7645.47|7635.45|7635.45|0
1643790000000|2022-02-02 08:20:00|7637.89|7637.89|7650.05|7650.05|7655.8|7655.8|7637.89|7637.89|0
1643790300000|2022-02-02 08:25:00|7649.66|7649.66|7658.51|7658.51|7659.2|7659.2|7649.66|7649.66|0
1643790600000|2022-02-02 08:30:00|7658.67|7658.67|7658.27|7658.27|7659.19|7659.19|7650.92|7650.92|0
1643790900000|2022-02-02 08:35:00|7658.42|7658.42|7660.72|7660.72|7664.07|7664.07|7657.73|7657.73|0
1643791200000|2022-02-02 08:40:00|7661.12|7661.12|7660.14|7660.14|7661.76|7661.76|7659.35|7659.35|0
1643791500000|2022-02-02 08:45:00|7659.74|7659.74|7667.66|7667.66|7667.96|7667.96|7659.08|7659.08|0
1643791800000|2022-02-02 08:50:00|7666.24|7666.24|7669.84|7669.84|7673.08|7673.08|7663.63|7663.63|0
1643792100000|2022-02-02 08:55:00|7668.61|7668.61|7661.24|7661.24|7668.61|7668.61|7657.85|7657.85|0
1643792400000|2022-02-02 09:00:00|7660.63|7660.63|7665.6|7665.6|7667.31|7667.31|7657.56|7657.56|0
1643792700000|2022-02-02 09:05:00|7665.99|7665.99|7675.61|7675.61|7676.32|7676.32|7665.99|7665.99|0
1643793000000|2022-02-02 09:10:00|7675.76|7675.76|7671.34|7671.34|7676.32|7676.32|7671.19|7671.19|0
1643793300000|2022-02-02 09:15:00|7670.95|7670.95|7666.09|7666.09|7670.95|7670.95|7664.67|7664.67|0
1643793600000|2022-02-02 09:20:00|7665.7|7665.7|7666.88|7666.88|7666.88|7666.88|7663.3|7663.3|0
1643793900000|2022-02-02 09:25:00|7666.58|7666.58|7662.38|7662.38|7667.34|7667.34|7662.29|7662.29|0
1643794200000|2022-02-02 09:30:00|7662.77|7662.77|7664.5|7664.5|7664.5|7664.5|7660.89|7660.89|0
1643794500000|2022-02-02 09:35:00|7664.34|7664.34|7661.46|7661.46|7664.34|7664.34|7659.92|7659.92|0
1643794800000|2022-02-02 09:40:00|7661.07|7661.07|7661.73|7661.73|7663.13|7663.13|7661.07|7661.07|0
1643795100000|2022-02-02 09:45:00|7661.88|7661.88|7659.3|7659.3|7661.88|7661.88|7653.49|7653.49|0
1643795400000|2022-02-02 09:50:00|7659.15|7659.15|7662.25|7662.25|7664.49|7664.49|7659.15|7659.15|0
1643795700000|2022-02-02 09:55:00|7661.85|7661.85|7662.54|7662.54|7665.52|7665.52|7661.75|7661.75|0
1643796000000|2022-02-02 10:00:00|7662.39|7662.39|7665.43|7665.43|7665.83|7665.83|7662.39|7662.39|0
1643796300000|2022-02-02 10:05:00|7665.83|7665.83|7668.61|7668.61|7670.64|7670.64|7664.6|7664.6|0
1643796600000|2022-02-02 10:10:00|7668|7668|7672.53|7672.53|7673.69|7673.69|7667.38|7667.38|0
1643796900000|2022-02-02 10:15:00|7672.93|7672.93|7669.53|7669.53|7672.93|7672.93|7667.25|7667.25|0
1643797200000|2022-02-02 10:20:00|7668.11|7668.11|7667.95|7667.95|7670.29|7670.29|7665.98|7665.98|0
1643797500000|2022-02-02 10:25:00|7669.37|7669.37|7668.97|7668.97|7669.76|7669.76|7668.58|7668.58|0
1643797800000|2022-02-02 10:30:00|7670.4|7670.4|7675.05|7675.05|7675.1|7675.1|7670.4|7670.4|0
1643798100000|2022-02-02 10:35:00|7674.99|7674.99|7673.31|7673.31|7675.39|7675.39|7672.55|7672.55|0
1643798400000|2022-02-02 10:40:00|7674.73|7674.73|7678.02|7678.02|7678.02|7678.02|7672.09|7672.09|0
1643798700000|2022-02-02 10:45:00|7677.23|7677.23|7675.65|7675.65|7677.62|7677.62|7675.65|7675.65|0
1643799000000|2022-02-02 10:50:00|7676.26|7676.26|7673.47|7673.47|7676.26|7676.26|7673.08|7673.08|0
1643799300000|2022-02-02 10:55:00|7672.86|7672.86|7669.72|7669.72|7672.86|7672.86|7666.91|7666.91|0
1643799600000|2022-02-02 11:00:00|7669.88|7669.88|7673.86|7673.86|7674.01|7674.01|7669.88|7669.88|0
1643799900000|2022-02-02 11:05:00|7673.46|7673.46|7666.72|7666.72|7673.62|7673.62|7663.97|7663.97|0
1643800200000|2022-02-02 11:10:00|7666.11|7666.11|7651.05|7651.05|7666.11|7666.11|7651.05|7651.05|0
1643800500000|2022-02-02 11:15:00|7651.44|7651.44|7647.11|7647.11|7651.44|7651.44|7647.11|7647.11|0
1643800800000|2022-02-02 11:20:00|7646.5|7646.5|7649.66|7649.66|7649.66|7649.66|7646.45|7646.45|0
1643801100000|2022-02-02 11:25:00|7650.05|7650.05|7653.44|7653.44|7654.86|7654.86|7650.05|7650.05|0
1643801400000|2022-02-02 11:30:00|7653.04|7653.04|7660.83|7660.83|7660.83|7660.83|7653.04|7653.04|0
1643801700000|2022-02-02 11:35:00|7660.43|7660.43|7660.28|7660.28|7660.98|7660.98|7658.4|7658.4|0
1643802000000|2022-02-02 11:40:00|7659.89|7659.89|7657.29|7657.29|7660.83|7660.83|7657.29|7657.29|0
1643802300000|2022-02-02 11:45:00|7658.71|7658.71|7663.15|7663.15|7663.15|7663.15|7658.71|7658.71|0
1643802600000|2022-02-02 11:50:00|7663.3|7663.3|7668.77|7668.77|7668.77|7668.77|7662.91|7662.91|0
1643802900000|2022-02-02 11:55:00|7668.37|7668.37|7672.92|7672.92|7673.71|7673.71|7668.37|7668.37|0
1643803200000|2022-02-02 12:00:00|7674.15|7674.15|7672.99|7672.99|7675.84|7675.84|7665.95|7665.95|0
1643803500000|2022-02-02 12:05:00|7673.39|7673.39|7669.12|7669.12|7673.39|7673.39|7668.57|7668.57|0
1643803800000|2022-02-02 12:10:00|7668.73|7668.73|7673.41|7673.41|7674.75|7674.75|7668.33|7668.33|0
1643804100000|2022-02-02 12:15:00|7672.8|7672.8|7674.63|7674.63|7675.9|7675.9|7671.79|7671.79|0
1643804400000|2022-02-02 12:20:00|7674.24|7674.24|7673.78|7673.78|7674.24|7674.24|7672.84|7672.84|0
1643804700000|2022-02-02 12:25:00|7673.38|7673.38|7666.5|7666.5|7674|7674|7665.14|7665.14|0
1643805000000|2022-02-02 12:30:00|7665.89|7665.89|7660.77|7660.77|7665.89|7665.89|7660.77|7660.77|0
1643805300000|2022-02-02 12:35:00|7660.92|7660.92|7659.72|7659.72|7661.93|7661.93|7659.72|7659.72|0
1643805600000|2022-02-02 12:40:00|7659.57|7659.57|7658.65|7658.65|7659.96|7659.96|7656.08|7656.08|0
1643805900000|2022-02-02 12:45:00|7658.75|7658.75|7652.13|7652.13|7659.37|7659.37|7652.13|7652.13|0
1643806200000|2022-02-02 12:50:00|7652.52|7652.52|7651.23|7651.23|7652.52|7652.52|7651.12|7651.12|0
1643806500000|2022-02-02 12:55:00|7651.08|7651.08|7653.9|7653.9|7654.93|7654.93|7651.08|7651.08|0
1643806800000|2022-02-02 13:00:00|7653.5|7653.5|7658.47|7658.47|7658.47|7658.47|7653.5|7653.5|0
1643807100000|2022-02-02 13:05:00|7659.08|7659.08|7661.96|7661.96|7661.96|7661.96|7659.08|7659.08|0
1643807400000|2022-02-02 13:10:00|7662.11|7662.11|7668.94|7668.94|7668.94|7668.94|7662.11|7662.11|0
1643807700000|2022-02-02 13:15:00|7668.32|7668.32|7667.38|7667.38|7668.32|7668.32|7666.2|7666.2|0
1643808000000|2022-02-02 13:20:00|7667.23|7667.23|7666.73|7666.73|7668.65|7668.65|7665.39|7665.39|0
1643808300000|2022-02-02 13:25:00|7667.12|7667.12|7671.78|7671.78|7672.87|7672.87|7667.12|7667.12|0
1643808600000|2022-02-02 13:30:00|7672.17|7672.17|7670.99|7670.99|7672.87|7672.87|7668.96|7668.96|0
1643808900000|2022-02-02 13:35:00|7671.14|7671.14|7673.75|7673.75|7675.17|7675.17|7670.99|7670.99|0
1643809200000|2022-02-02 13:40:00|7672.33|7672.33|7672.66|7672.66|7675.72|7675.72|7672.26|7672.26|0
1643809500000|2022-02-02 13:45:00|7672.55|7672.55|7670.99|7670.99|7672.55|7672.55|7670.19|7670.19|0
1643809800000|2022-02-02 13:50:00|7670.6|7670.6|7665.79|7665.79|7670.6|7670.6|7664.95|7664.95|0
1643810100000|2022-02-02 13:55:00|7666.18|7666.18|7671.59|7671.59|7671.69|7671.69|7665.57|7665.57|0
1643810400000|2022-02-02 14:00:00|7670.17|7670.17|7667.59|7667.59|7670.17|7670.17|7663.48|7663.48|0
1643810700000|2022-02-02 14:05:00|7667.99|7667.99|7670.37|7670.37|7670.77|7670.77|7667.59|7667.59|0
1643811000000|2022-02-02 14:10:00|7673.22|7673.22|7667.9|7667.9|7673.52|7673.52|7667.75|7667.75|0
1643811300000|2022-02-02 14:15:00|7668.05|7668.05|7664.65|7664.65|7670.06|7670.06|7663.14|7663.14|0
1643811600000|2022-02-02 14:20:00|7664.25|7664.25|7665.61|7665.61|7665.61|7665.61|7661.82|7661.82|0
1643811900000|2022-02-02 14:25:00|7667.03|7667.03|7669.61|7669.61|7669.61|7669.61|7664.19|7664.19|0
1643812200000|2022-02-02 14:30:00|7669.66|7669.66|7667.36|7667.36|7669.66|7669.66|7664.45|7664.45|0
1643812500000|2022-02-02 14:35:00|7667.76|7667.76|7668.1|7668.1|7671.34|7671.34|7664.42|7664.42|0
1643812800000|2022-02-02 14:40:00|7668.49|7668.49|7673.84|7673.84|7675.11|7675.11|7664.95|7664.95|0
1643813100000|2022-02-02 14:45:00|7673.54|7673.54|7661.22|7661.22|7674.33|7674.33|7661.22|7661.22|0
1643813400000|2022-02-02 14:50:00|7661.83|7661.83|7674.99|7674.99|7674.99|7674.99|7661.83|7661.83|0
1643813700000|2022-02-02 14:55:00|7676.41|7676.41|7674.59|7674.59|7678.23|7678.23|7669|7669|0
1643814000000|2022-02-02 15:00:00|7673.17|7673.17|7682.12|7682.12|7682.18|7682.18|7673.17|7673.17|0
1643814300000|2022-02-02 15:05:00|7682.52|7682.52|7681.73|7681.73|7682.91|7682.91|7679.7|7679.7|0
1643814600000|2022-02-02 15:10:00|7680.31|7680.31|7680.46|7680.46|7687.35|7687.35|7679.91|7679.91|0
1643814900000|2022-02-02 15:15:00|7680.86|7680.86|7673.18|7673.18|7683.61|7683.61|7671.96|7671.96|0
1643815200000|2022-02-02 15:20:00|7674.6|7674.6|7680.32|7680.32|7682.13|7682.13|7674.6|7674.6|0
1643815500000|2022-02-02 15:25:00|7680.01|7680.01|7677.55|7677.55|7682.85|7682.85|7675.32|7675.32|0
1643815800000|2022-02-02 15:30:00|7678.97|7678.97|7671.74|7671.74|7679.88|7679.88|7671.74|7671.74|0
1643816100000|2022-02-02 15:35:00|7668.9|7668.9|7674.54|7674.54|7674.91|7674.91|7668.51|7668.51|0
1643816400000|2022-02-02 15:40:00|7675.15|7675.15|7684.99|7684.99|7684.99|7684.99|7672.73|7672.73|0
1643816700000|2022-02-02 15:45:00|7685.6|7685.6|7688.93|7688.93|7688.97|7688.97|7684.71|7684.71|0
1643817000000|2022-02-02 15:50:00|7689.09|7689.09|7678.92|7678.92|7691.21|7691.21|7678.61|7678.61|0
1643817300000|2022-02-02 15:55:00|7679.31|7679.31|7686.05|7686.05|7687.12|7687.12|7679.31|7679.31|0
1643817600000|2022-02-02 16:00:00|7684.63|7684.63|7677.77|7677.77|7684.63|7684.63|7676.74|7676.74|0
1643817900000|2022-02-02 16:05:00|7677.92|7677.92|7679.42|7679.42|7681.38|7681.38|7676.51|7676.51|0
1643818200000|2022-02-02 16:10:00|7680.84|7680.84|7669.9|7669.9|7682.17|7682.17|7669.74|7669.74|0
1643818500000|2022-02-02 16:15:00|7669.29|7669.29|7671.58|7671.58|7672.13|7672.13|7666.44|7666.44|0
1643818800000|2022-02-02 16:20:00|7670.97|7670.97|7666.78|7666.78|7670.97|7670.97|7665.2|7665.2|0
1643819100000|2022-02-02 16:25:00|7665.36|7665.36|7663.98|7663.98|7670.13|7670.13|7661.33|7661.33|0
1643876100000|2022-02-03 08:15:00|7665.68|7665.68|7657.62|7657.62|7669.2|7669.2|7654.79|7654.79|0
1643876400000|2022-02-03 08:20:00|7658.02|7658.02|7650.19|7650.19|7660.03|7660.03|7649.77|7649.77|0
1643876700000|2022-02-03 08:25:00|7650.58|7650.58|7652.88|7652.88|7655.88|7655.88|7648.23|7648.23|0
1643877000000|2022-02-03 08:30:00|7653.04|7653.04|7661.39|7661.39|7663.83|7663.83|7652.72|7652.72|0
1643877300000|2022-02-03 08:35:00|7662|7662|7656.71|7656.71|7662|7662|7652.47|7652.47|0
1643877600000|2022-02-03 08:40:00|7657.11|7657.11|7665.66|7665.66|7665.66|7665.66|7657.11|7657.11|0
1643877900000|2022-02-03 08:45:00|7666.05|7666.05|7658.15|7658.15|7669.09|7669.09|7658.15|7658.15|0
1643878200000|2022-02-03 08:50:00|7657.53|7657.53|7663.55|7663.55|7663.71|7663.71|7656.92|7656.92|0
1643878500000|2022-02-03 08:55:00|7663.95|7663.95|7668.85|7668.85|7669.21|7669.21|7663.95|7663.95|0
1643878800000|2022-02-03 09:00:00|7668.9|7668.9|7659.33|7659.33|7672.36|7672.36|7659.33|7659.33|0
1643879100000|2022-02-03 09:05:00|7659.94|7659.94|7657.07|7657.07|7659.94|7659.94|7651.03|7651.03|0
1643879400000|2022-02-03 09:10:00|7657.23|7657.23|7660.33|7660.33|7662.54|7662.54|7656.83|7656.83|0
1643879700000|2022-02-03 09:15:00|7659.94|7659.94|7656.23|7656.23|7661.25|7661.25|7652.77|7652.77|0
1643880000000|2022-02-03 09:20:00|7657.65|7657.65|7657.19|7657.19|7659.4|7659.4|7654.32|7654.32|0
1643880300000|2022-02-03 09:25:00|7657.58|7657.58|7654.6|7654.6|7658.28|7658.28|7650.5|7650.5|0
1643880600000|2022-02-03 09:30:00|7656.02|7656.02|7645.76|7645.76|7656.02|7656.02|7645.76|7645.76|0
1643880900000|2022-02-03 09:35:00|7643.55|7643.55|7639.75|7639.75|7643.55|7643.55|7636.16|7636.16|0
1643881200000|2022-02-03 09:40:00|7639.13|7639.13|7642.67|7642.67|7642.89|7642.89|7639.13|7639.13|0
1643881500000|2022-02-03 09:45:00|7643.07|7643.07|7650.14|7650.14|7651.94|7651.94|7642.67|7642.67|0
1643881800000|2022-02-03 09:50:00|7650.54|7650.54|7645.44|7645.44|7650.54|7650.54|7645.44|7645.44|0
1643882100000|2022-02-03 09:55:00|7645.83|7645.83|7643.42|7643.42|7650.49|7650.49|7642.26|7642.26|0
1643882400000|2022-02-03 10:00:00|7642.81|7642.81|7639.25|7639.25|7643.35|7643.35|7638.42|7638.42|0
1643882700000|2022-02-03 10:05:00|7638.86|7638.86|7649.59|7649.59|7649.59|7649.59|7638.86|7638.86|0
1643883000000|2022-02-03 10:10:00|7651.01|7651.01|7653.65|7653.65|7655.47|7655.47|7649.2|7649.2|0
1643883300000|2022-02-03 10:15:00|7654.05|7654.05|7657.46|7657.46|7658.07|7658.07|7653.43|7653.43|0
1643883600000|2022-02-03 10:20:00|7656.67|7656.67|7659.8|7659.8|7659.8|7659.8|7655.34|7655.34|0
1643883900000|2022-02-03 10:25:00|7660.5|7660.5|7658.58|7658.58|7662.8|7662.8|7658.58|7658.58|0
1643884200000|2022-02-03 10:30:00|7657.16|7657.16|7656.59|7656.59|7660.22|7660.22|7656.59|7656.59|0
1643884500000|2022-02-03 10:35:00|7655.98|7655.98|7655.49|7655.49|7656.28|7656.28|7652.35|7652.35|0
1643884800000|2022-02-03 10:40:00|7652.04|7652.04|7652.57|7652.57|7652.96|7652.96|7650.41|7650.41|0
1643885100000|2022-02-03 10:45:00|7652.96|7652.96|7656.24|7656.24|7656.35|7656.35|7652.96|7652.96|0
1643885400000|2022-02-03 10:50:00|7655.63|7655.63|7654.57|7654.57|7655.78|7655.78|7653.31|7653.31|0
1643885700000|2022-02-03 10:55:00|7653.15|7653.15|7649.78|7649.78|7653.91|7653.91|7649.78|7649.78|0
1643886000000|2022-02-03 11:00:00|7650.17|7650.17|7651.78|7651.78|7654.23|7654.23|7650.17|7650.17|0
1643886300000|2022-02-03 11:05:00|7652.17|7652.17|7655.83|7655.83|7656.86|7656.86|7652.17|7652.17|0
1643886600000|2022-02-03 11:10:00|7656.44|7656.44|7656.07|7656.07|7656.44|7656.44|7652.84|7652.84|0
1643886900000|2022-02-03 11:15:00|7656.47|7656.47|7655.83|7655.83|7659.82|7659.82|7655.83|7655.83|0
1643887200000|2022-02-03 11:20:00|7654.41|7654.41|7653.61|7653.61|7654.41|7654.41|7651.57|7651.57|0
1643887500000|2022-02-03 11:25:00|7652.99|7652.99|7657.87|7657.87|7658.72|7658.72|7652.99|7652.99|0
1643887800000|2022-02-03 11:30:00|7658.66|7658.66|7657.19|7657.19|7660.6|7660.6|7655.31|7655.31|0
1643888100000|2022-02-03 11:35:00|7655.77|7655.77|7659.65|7659.65|7659.65|7659.65|7654.13|7654.13|0
1643888400000|2022-02-03 11:40:00|7659.8|7659.8|7658.14|7658.14|7660.81|7660.81|7658.14|7658.14|0
1643888700000|2022-02-03 11:45:00|7657.99|7657.99|7657|7657|7658.01|7658.01|7655.21|7655.21|0
1643889000000|2022-02-03 11:50:00|7656.39|7656.39|7654.96|7654.96|7656.39|7656.39|7653.96|7653.96|0
1643889300000|2022-02-03 11:55:00|7655.58|7655.58|7668.79|7668.79|7668.79|7668.79|7655.58|7655.58|0
1643889600000|2022-02-03 12:00:00|7669.19|7669.19|7671.22|7671.22|7688.54|7688.54|7662.14|7662.14|0
1643889900000|2022-02-03 12:05:00|7670.91|7670.91|7659.48|7659.48|7670.91|7670.91|7654.8|7654.8|0
1643890200000|2022-02-03 12:10:00|7659.32|7659.32|7671.64|7671.64|7672.27|7672.27|7659.32|7659.32|0
1643890500000|2022-02-03 12:15:00|7672.04|7672.04|7686.82|7686.82|7686.82|7686.82|7672.04|7672.04|0
1643890800000|2022-02-03 12:20:00|7687.43|7687.43|7696.05|7696.05|7698.87|7698.87|7687.43|7687.43|0
1643891100000|2022-02-03 12:25:00|7695.66|7695.66|7696.16|7696.16|7696.77|7696.77|7693.32|7693.32|0
1643891400000|2022-02-03 12:30:00|7695.77|7695.77|7690.55|7690.55|7696.23|7696.23|7690.55|7690.55|0
1643891700000|2022-02-03 12:35:00|7690.95|7690.95|7698.35|7698.35|7698.65|7698.65|7690.01|7690.01|0
1643892000000|2022-02-03 12:40:00|7697.95|7697.95|7697.75|7697.75|7708.14|7708.14|7695.83|7695.83|0
1643892300000|2022-02-03 12:45:00|7697.14|7697.14|7700.75|7700.75|7701.95|7701.95|7695.52|7695.52|0
1643892600000|2022-02-03 12:50:00|7701.14|7701.14|7685.88|7685.88|7703.37|7703.37|7685.88|7685.88|0
1643892900000|2022-02-03 12:55:00|7685.49|7685.49|7678.99|7678.99|7686.27|7686.27|7674.03|7674.03|0
1643893200000|2022-02-03 13:00:00|7677.77|7677.77|7680.58|7680.58|7680.82|7680.82|7677.77|7677.77|0
1643893500000|2022-02-03 13:05:00|7679.16|7679.16|7679.71|7679.71|7680.1|7680.1|7676.88|7676.88|0
1643893800000|2022-02-03 13:10:00|7681.13|7681.13|7676.97|7676.97|7681.46|7681.46|7675.09|7675.09|0
1643894100000|2022-02-03 13:15:00|7677.37|7677.37|7677.88|7677.88|7679.52|7679.52|7676.69|7676.69|0
1643894400000|2022-02-03 13:20:00|7678.27|7678.27|7678.31|7678.31|7682.36|7682.36|7678.27|7678.27|0
1643894700000|2022-02-03 13:25:00|7678.16|7678.16|7673.77|7673.77|7678.56|7678.56|7672.54|7672.54|0
1643895000000|2022-02-03 13:30:00|7674.16|7674.16|7669.57|7669.57|7674.16|7674.16|7668.96|7668.96|0
1643895300000|2022-02-03 13:35:00|7668.96|7668.96|7674.71|7674.71|7675.52|7675.52|7668.96|7668.96|0
1643895600000|2022-02-03 13:40:00|7675.1|7675.1|7666.5|7666.5|7675.1|7675.1|7666.5|7666.5|0
1643895900000|2022-02-03 13:45:00|7666.9|7666.9|7663.18|7663.18|7668.74|7668.74|7661.36|7661.36|0
1643896200000|2022-02-03 13:50:00|7663.79|7663.79|7653.69|7653.69|7664.34|7664.34|7653.69|7653.69|0
1643896500000|2022-02-03 13:55:00|7654.08|7654.08|7657.8|7657.8|7661.47|7661.47|7654.08|7654.08|0
1643896800000|2022-02-03 14:00:00|7657.64|7657.64|7652.61|7652.61|7658.04|7658.04|7647.53|7647.53|0
1643897100000|2022-02-03 14:05:00|7652.22|7652.22|7663.46|7663.46|7663.46|7663.46|7651.03|7651.03|0
1643897400000|2022-02-03 14:10:00|7664.25|7664.25|7669.76|7669.76|7672.63|7672.63|7662.17|7662.17|0
1643897700000|2022-02-03 14:15:00|7670.38|7670.38|7677.68|7677.68|7677.68|7677.68|7669.5|7669.5|0
1643898000000|2022-02-03 14:20:00|7678.46|7678.46|7681.44|7681.44|7682.07|7682.07|7677.28|7677.28|0
1643898300000|2022-02-03 14:25:00|7682.87|7682.87|7681.61|7681.61|7683.02|7683.02|7678.18|7678.18|0
1643898600000|2022-02-03 14:30:00|7682.22|7682.22|7662.48|7662.48|7683.53|7683.53|7662.48|7662.48|0
1643898900000|2022-02-03 14:35:00|7661.69|7661.69|7682.24|7682.24|7682.24|7682.24|7661.69|7661.69|0
1643899200000|2022-02-03 14:40:00|7683.66|7683.66|7683.72|7683.72|7687.64|7687.64|7680.98|7680.98|0
1643899500000|2022-02-03 14:45:00|7684.11|7684.11|7655.17|7655.17|7684.51|7684.51|7654.58|7654.58|0
1643899800000|2022-02-03 14:50:00|7655.56|7655.56|7642.9|7642.9|7660.01|7660.01|7642.66|7642.66|0
1643900100000|2022-02-03 14:55:00|7643.3|7643.3|7641.1|7641.1|7652.77|7652.77|7641.1|7641.1|0
1643900400000|2022-02-03 15:00:00|7641.71|7641.71|7635.85|7635.85|7641.71|7641.71|7629.28|7629.28|0
1643900700000|2022-02-03 15:05:00|7635.23|7635.23|7644.26|7644.26|7649.57|7649.57|7635.23|7635.23|0
1643901000000|2022-02-03 15:10:00|7644.41|7644.41|7655.78|7655.78|7655.78|7655.78|7639.99|7639.99|0
1643901300000|2022-02-03 15:15:00|7656.18|7656.18|7659.24|7659.24|7661.31|7661.31|7655|7655|0
1643901600000|2022-02-03 15:20:00|7660.66|7660.66|7655.97|7655.97|7663.55|7663.55|7655.36|7655.36|0
1643901900000|2022-02-03 15:25:00|7655.36|7655.36|7651.8|7651.8|7660.26|7660.26|7648.82|7648.82|0
1643902200000|2022-02-03 15:30:00|7654.64|7654.64|7650.77|7650.77|7656.98|7656.98|7648.21|7648.21|0
1643902500000|2022-02-03 15:35:00|7649.35|7649.35|7640.19|7640.19|7649.35|7649.35|7634.72|7634.72|0
1643902800000|2022-02-03 15:40:00|7640.59|7640.59|7642.83|7642.83|7649.65|7649.65|7640.59|7640.59|0
1643903100000|2022-02-03 15:45:00|7643.44|7643.44|7637.75|7637.75|7644.06|7644.06|7633.34|7633.34|0
1643903400000|2022-02-03 15:50:00|7638.15|7638.15|7644.54|7644.54|7644.64|7644.64|7638.15|7638.15|0
1643903700000|2022-02-03 15:55:00|7645.96|7645.96|7654.02|7654.02|7654.63|7654.63|7645.96|7645.96|0
1643904000000|2022-02-03 16:00:00|7653.63|7653.63|7635.89|7635.89|7653.63|7653.63|7634.05|7634.05|0
1643904300000|2022-02-03 16:05:00|7636.28|7636.28|7637.55|7637.55|7643.48|7643.48|7634.47|7634.47|0
1643904600000|2022-02-03 16:10:00|7636.93|7636.93|7640.44|7640.44|7640.59|7640.59|7635.51|7635.51|0
1643904900000|2022-02-03 16:15:00|7641.86|7641.86|7645.59|7645.59|7645.59|7645.59|7638.16|7638.16|0
1643905200000|2022-02-03 16:20:00|7646.2|7646.2|7639.31|7639.31|7647.62|7647.62|7638.54|7638.54|0
1643905500000|2022-02-03 16:25:00|7639.7|7639.7|7616.22|7616.22|7641.59|7641.59|7612.76|7612.76|0
1643962500000|2022-02-04 08:15:00|7663.47|7663.47|7662.55|7662.55|7665.98|7665.98|7652.44|7652.44|0
1643962800000|2022-02-04 08:20:00|7663.97|7663.97|7655.47|7655.47|7667.88|7667.88|7655.47|7655.47|0
1643963100000|2022-02-04 08:25:00|7656.89|7656.89|7622.34|7622.34|7656.89|7656.89|7621.41|7621.41|0
1643963400000|2022-02-04 08:30:00|7620.92|7620.92|7606.48|7606.48|7620.92|7620.92|7605.06|7605.06|0
1643963700000|2022-02-04 08:35:00|7605.86|7605.86|7600.91|7600.91|7605.86|7605.86|7590.59|7590.59|0
1643964000000|2022-02-04 08:40:00|7602.33|7602.33|7597.94|7597.94|7602.73|7602.73|7588.05|7588.05|0
1643964300000|2022-02-04 08:45:00|7598.72|7598.72|7589.38|7589.38|7600.67|7600.67|7589.23|7589.23|0
1643964600000|2022-02-04 08:50:00|7588.16|7588.16|7575.45|7575.45|7588.16|7588.16|7572.8|7572.8|0
1643964900000|2022-02-04 08:55:00|7574.03|7574.03|7568.98|7568.98|7574.94|7574.94|7564.56|7564.56|0
1643965200000|2022-02-04 09:00:00|7568.36|7568.36|7583.87|7583.87|7584.26|7584.26|7562.2|7562.2|0
1643965500000|2022-02-04 09:05:00|7584.47|7584.47|7577.13|7577.13|7587.32|7587.32|7576.74|7576.74|0
1643965800000|2022-02-04 09:10:00|7577.53|7577.53|7580.9|7580.9|7580.9|7580.9|7575.32|7575.32|0
1643966100000|2022-02-04 09:15:00|7581.05|7581.05|7582.03|7582.03|7585.38|7585.38|7580.21|7580.21|0
1643966400000|2022-02-04 09:20:00|7581.63|7581.63|7592.35|7592.35|7592.35|7592.35|7577.28|7577.28|0
1643966700000|2022-02-04 09:25:00|7591.74|7591.74|7591|7591|7598.3|7598.3|7590.1|7590.1|0
1643967000000|2022-02-04 09:30:00|7590.21|7590.21|7588.83|7588.83|7590.97|7590.97|7587.54|7587.54|0
1643967300000|2022-02-04 09:35:00|7588.89|7588.89|7592.1|7592.1|7595.75|7595.75|7588.2|7588.2|0
1643967600000|2022-02-04 09:40:00|7591.7|7591.7|7590.49|7590.49|7592.66|7592.66|7590.1|7590.1|0
1643967900000|2022-02-04 09:45:00|7590.34|7590.34|7585.8|7585.8|7592.68|7592.68|7585.8|7585.8|0
1643968200000|2022-02-04 09:50:00|7585.01|7585.01|7585.33|7585.33|7588.24|7588.24|7583.36|7583.36|0
1643968500000|2022-02-04 09:55:00|7585.72|7585.72|7570.6|7570.6|7585.72|7585.72|7570.6|7570.6|0
1643968800000|2022-02-04 10:00:00|7571.39|7571.39|7565.9|7565.9|7574.49|7574.49|7565.9|7565.9|0
1643969100000|2022-02-04 10:05:00|7565.95|7565.95|7554.98|7554.98|7565.95|7565.95|7551.5|7551.5|0
1643969400000|2022-02-04 10:10:00|7554.59|7554.59|7547.27|7547.27|7554.77|7554.77|7546.87|7546.87|0
1643969700000|2022-02-04 10:15:00|7547.88|7547.88|7540.47|7540.47|7549.48|7549.48|7540.47|7540.47|0
1643970000000|2022-02-04 10:20:00|7540.17|7540.17|7520.25|7520.25|7540.47|7540.47|7520.25|7520.25|0
1643970300000|2022-02-04 10:25:00|7519.85|7519.85|7523.8|7523.8|7528.44|7528.44|7519.58|7519.58|0
1643970600000|2022-02-04 10:30:00|7523.19|7523.19|7520.61|7520.61|7523.8|7523.8|7515.67|7515.67|0
1643970900000|2022-02-04 10:35:00|7522.63|7522.63|7522.36|7522.36|7527.86|7527.86|7522.36|7522.36|0
1643971200000|2022-02-04 10:40:00|7522.3|7522.3|7520.01|7520.01|7526.02|7526.02|7520.01|7520.01|0
1643971500000|2022-02-04 10:45:00|7520.63|7520.63|7516.8|7516.8|7526.12|7526.12|7516.8|7516.8|0
1643971800000|2022-02-04 10:50:00|7517.59|7517.59|7521.42|7521.42|7527.53|7527.53|7517.59|7517.59|0
1643972100000|2022-02-04 10:55:00|7521.81|7521.81|7504.46|7504.46|7521.81|7521.81|7504.46|7504.46|0
1643972400000|2022-02-04 11:00:00|7509.12|7509.12|7495.94|7495.94|7509.34|7509.34|7492.62|7492.62|0
1643972700000|2022-02-04 11:05:00|7496.56|7496.56|7491.5|7491.5|7501.3|7501.3|7491.5|7491.5|0
1643973000000|2022-02-04 11:10:00|7491.35|7491.35|7483.27|7483.27|7491.57|7491.57|7483.09|7483.09|0
1643973300000|2022-02-04 11:15:00|7482.05|7482.05|7489.59|7489.59|7489.59|7489.59|7480.64|7480.64|0
1643973600000|2022-02-04 11:20:00|7488.17|7488.17|7483.54|7483.54|7489.13|7489.13|7481.7|7481.7|0
1643973900000|2022-02-04 11:25:00|7483.93|7483.93|7496.27|7496.27|7497.69|7497.69|7483.23|7483.23|0
1643974200000|2022-02-04 11:30:00|7496.12|7496.12|7498|7498|7504.73|7504.73|7495.5|7495.5|0
1643974500000|2022-02-04 11:35:00|7496.58|7496.58|7494.75|7494.75|7499.42|7499.42|7494.6|7494.6|0
1643974800000|2022-02-04 11:40:00|7496.17|7496.17|7493.74|7493.74|7496.36|7496.36|7493.52|7493.52|0
1643975100000|2022-02-04 11:45:00|7493.43|7493.43|7486.16|7486.16|7496.08|7496.08|7486.16|7486.16|0
1643975400000|2022-02-04 11:50:00|7484.74|7484.74|7472.08|7472.08|7484.74|7484.74|7469.84|7469.84|0
1643975700000|2022-02-04 11:55:00|7472.47|7472.47|7458.47|7458.47|7473.08|7473.08|7458.47|7458.47|0
1643976000000|2022-02-04 12:00:00|7459.09|7459.09|7476.47|7476.47|7476.47|7476.47|7459.09|7459.09|0
1643976300000|2022-02-04 12:05:00|7476.08|7476.08|7479.15|7479.15|7479.15|7479.15|7472.5|7472.5|0
1643976600000|2022-02-04 12:10:00|7479.45|7479.45|7472.49|7472.49|7479.45|7479.45|7472.49|7472.49|0
1643976900000|2022-02-04 12:15:00|7471.87|7471.87|7473.79|7473.79|7474.85|7474.85|7471.87|7471.87|0
1643977200000|2022-02-04 12:20:00|7473.4|7473.4|7480.16|7480.16|7480.16|7480.16|7473.16|7473.16|0
1643977500000|2022-02-04 12:25:00|7481.58|7481.58|7490.31|7490.31|7491.1|7491.1|7480.73|7480.73|0
1643977800000|2022-02-04 12:30:00|7488.27|7488.27|7484.99|7484.99|7488.27|7488.27|7482.67|7482.67|0
1643978100000|2022-02-04 12:35:00|7485.61|7485.61|7482.78|7482.78|7486.39|7486.39|7482.47|7482.47|0
1643978400000|2022-02-04 12:40:00|7482.88|7482.88|7476.26|7476.26|7484.41|7484.41|7475.15|7475.15|0
1643978700000|2022-02-04 12:45:00|7475.65|7475.65|7474.41|7474.41|7477.9|7477.9|7474.26|7474.26|0
1643979000000|2022-02-04 12:50:00|7474.01|7474.01|7480.67|7480.67|7480.67|7480.67|7474.01|7474.01|0
1643979300000|2022-02-04 12:55:00|7481.06|7481.06|7477.63|7477.63|7481.68|7481.68|7476.61|7476.61|0
1643979600000|2022-02-04 13:00:00|7479.05|7479.05|7476.82|7476.82|7480.23|7480.23|7474.84|7474.84|0
1643979900000|2022-02-04 13:05:00|7477.21|7477.21|7484.71|7484.71|7485.32|7485.32|7477.21|7477.21|0
1643980200000|2022-02-04 13:10:00|7484.6|7484.6|7490.02|7490.02|7490.04|7490.04|7484.54|7484.54|0
1643980500000|2022-02-04 13:15:00|7489.41|7489.41|7482.01|7482.01|7489.41|7489.41|7480.19|7480.19|0
1643980800000|2022-02-04 13:20:00|7481.61|7481.61|7488.65|7488.65|7488.7|7488.7|7480.85|7480.85|0
1643981100000|2022-02-04 13:25:00|7490.07|7490.07|7488.99|7488.99|7492.91|7492.91|7487.44|7487.44|0
1643981400000|2022-02-04 13:30:00|7488.6|7488.6|7485.82|7485.82|7489.62|7489.62|7481.56|7481.56|0
1643981700000|2022-02-04 13:35:00|7486.22|7486.22|7483.77|7483.77|7486.22|7486.22|7474.19|7474.19|0
1643982000000|2022-02-04 13:40:00|7484.17|7484.17|7486.63|7486.63|7496.54|7496.54|7484.17|7484.17|0
1643982300000|2022-02-04 13:45:00|7486.23|7486.23|7488.05|7488.05|7494.26|7494.26|7486.23|7486.23|0
1643982600000|2022-02-04 13:50:00|7485.62|7485.62|7489.82|7489.82|7489.82|7489.82|7482.89|7482.89|0
1643982900000|2022-02-04 13:55:00|7488.4|7488.4|7480.99|7480.99|7488.4|7488.4|7480.44|7480.44|0
1643983200000|2022-02-04 14:00:00|7481.29|7481.29|7473.32|7473.32|7483.37|7483.37|7469.58|7469.58|0
1643983500000|2022-02-04 14:05:00|7473.71|7473.71|7478.79|7478.79|7478.79|7478.79|7467.04|7467.04|0
1643983800000|2022-02-04 14:10:00|7478.48|7478.48|7485.67|7485.67|7485.67|7485.67|7478.48|7478.48|0
1643984100000|2022-02-04 14:15:00|7485.98|7485.98|7484.55|7484.55|7487.96|7487.96|7482.78|7482.78|0
1643984400000|2022-02-04 14:20:00|7485.34|7485.34|7483.54|7483.54|7485.55|7485.55|7481.29|7481.29|0
1643984700000|2022-02-04 14:25:00|7482.12|7482.12|7484.93|7484.93|7485.32|7485.32|7480.7|7480.7|0
1643985000000|2022-02-04 14:30:00|7485.54|7485.54|7496.9|7496.9|7496.99|7496.99|7484.93|7484.93|0
1643985300000|2022-02-04 14:35:00|7497.29|7497.29|7494.22|7494.22|7501.75|7501.75|7493.11|7493.11|0
1643985600000|2022-02-04 14:40:00|7494.37|7494.37|7511.48|7511.48|7520.12|7520.12|7494.37|7494.37|0
1643985900000|2022-02-04 14:45:00|7511.63|7511.63|7506.24|7506.24|7511.63|7511.63|7504.31|7504.31|0
1643986200000|2022-02-04 14:50:00|7506.19|7506.19|7505.49|7505.49|7508.94|7508.94|7502.9|7502.9|0
1643986500000|2022-02-04 14:55:00|7506.91|7506.91|7498.24|7498.24|7506.91|7506.91|7491.1|7491.1|0
1643986800000|2022-02-04 15:00:00|7498.86|7498.86|7492.83|7492.83|7504.22|7504.22|7487.26|7487.26|0
1643987100000|2022-02-04 15:05:00|7493.23|7493.23|7489.18|7489.18|7497.12|7497.12|7489.18|7489.18|0
1643987400000|2022-02-04 15:10:00|7489.34|7489.34|7503.86|7503.86|7505.13|7505.13|7486.96|7486.96|0
1643987700000|2022-02-04 15:15:00|7504.47|7504.47|7513.01|7513.01|7514.92|7514.92|7504.47|7504.47|0
1643988000000|2022-02-04 15:20:00|7512.96|7512.96|7516.11|7516.11|7523.78|7523.78|7511.38|7511.38|0
1643988300000|2022-02-04 15:25:00|7515.72|7515.72|7500.7|7500.7|7516.64|7516.64|7500.7|7500.7|0
1643988600000|2022-02-04 15:30:00|7500.09|7500.09|7511.21|7511.21|7512.08|7512.08|7497.97|7497.97|0
1643988900000|2022-02-04 15:35:00|7511.51|7511.51|7506.27|7506.27|7514.97|7514.97|7506.02|7506.02|0
1643989200000|2022-02-04 15:40:00|7505.87|7505.87|7515.37|7515.37|7515.52|7515.52|7505.72|7505.72|0
1643989500000|2022-02-04 15:45:00|7515.52|7515.52|7520.23|7520.23|7520.23|7520.23|7504.07|7504.07|0
1643989800000|2022-02-04 15:50:00|7519.83|7519.83|7525.34|7525.34|7528.44|7528.44|7518.26|7518.26|0
1643990100000|2022-02-04 15:55:00|7523.92|7523.92|7529.67|7529.67|7531.71|7531.71|7520.94|7520.94|0
1643990400000|2022-02-04 16:00:00|7529.06|7529.06|7533.04|7533.04|7534.62|7534.62|7527.24|7527.24|0
1643990700000|2022-02-04 16:05:00|7531.23|7531.23|7530.94|7530.94|7532.75|7532.75|7527.07|7527.07|0
1643991000000|2022-02-04 16:10:00|7531.04|7531.04|7527.25|7527.25|7531.15|7531.15|7523.03|7523.03|0
1643991300000|2022-02-04 16:15:00|7526.86|7526.86|7527.62|7527.62|7531.67|7531.67|7525.64|7525.64|0
1643991600000|2022-02-04 16:20:00|7528.02|7528.02|7529.77|7529.77|7530.59|7530.59|7525.54|7525.54|0
1643991900000|2022-02-04 16:25:00|7528.35|7528.35|7524.96|7524.96|7538.32|7538.32|7522.44|7522.44|0
1644221700000|2022-02-07 08:15:00|7626.7|7626.7|7600.17|7600.17|7629.32|7629.32|7600.17|7600.17|0
1644222000000|2022-02-07 08:20:00|7598.75|7598.75|7586.4|7586.4|7601.51|7601.51|7586.4|7586.4|0
1644222300000|2022-02-07 08:25:00|7586.01|7586.01|7550.82|7550.82|7586.01|7586.01|7548.86|7548.86|0
1644222600000|2022-02-07 08:30:00|7549.4|7549.4|7551.06|7551.06|7561.98|7561.98|7543.41|7543.41|0
1644222900000|2022-02-07 08:35:00|7550.45|7550.45|7577.88|7577.88|7577.88|7577.88|7550.45|7550.45|0
1644223200000|2022-02-07 08:40:00|7579.3|7579.3|7584.91|7584.91|7588.26|7588.26|7579.3|7579.3|0
1644223500000|2022-02-07 08:45:00|7586.33|7586.33|7605.31|7605.31|7610.93|7610.93|7586.33|7586.33|0
1644223800000|2022-02-07 08:50:00|7605.92|7605.92|7619.64|7619.64|7619.64|7619.64|7605.92|7605.92|0
1644224100000|2022-02-07 08:55:00|7620.1|7620.1|7615.62|7615.62|7622.92|7622.92|7611.82|7611.82|0
1644224400000|2022-02-07 09:00:00|7614.39|7614.39|7601.35|7601.35|7614.47|7614.47|7600.74|7600.74|0
1644224700000|2022-02-07 09:05:00|7604.19|7604.19|7602.22|7602.22|7615.45|7615.45|7601.05|7601.05|0
1644225000000|2022-02-07 09:10:00|7601.82|7601.82|7598.54|7598.54|7609.21|7609.21|7592.59|7592.59|0
1644225300000|2022-02-07 09:15:00|7601.38|7601.38|7599.75|7599.75|7609.12|7609.12|7599.75|7599.75|0
1644225600000|2022-02-07 09:20:00|7599.45|7599.45|7594.37|7594.37|7599.45|7599.45|7588.68|7588.68|0
1644225900000|2022-02-07 09:25:00|7595.79|7595.79|7601.53|7601.53|7605.79|7605.79|7590.52|7590.52|0
1644226200000|2022-02-07 09:30:00|7600.11|7600.11|7593.41|7593.41|7601.1|7601.1|7593.41|7593.41|0
1644226500000|2022-02-07 09:35:00|7593.02|7593.02|7591.62|7591.62|7593.02|7593.02|7584.27|7584.27|0
1644226800000|2022-02-07 09:40:00|7591.22|7591.22|7585.08|7585.08|7591.22|7591.22|7585.08|7585.08|0
1644227100000|2022-02-07 09:45:00|7584.69|7584.69|7590.84|7590.84|7595.45|7595.45|7582.67|7582.67|0
1644227400000|2022-02-07 09:50:00|7589.42|7589.42|7583.77|7583.77|7589.42|7589.42|7583.42|7583.42|0
1644227700000|2022-02-07 09:55:00|7584.17|7584.17|7599.6|7599.6|7599.75|7599.75|7584.17|7584.17|0
1644228000000|2022-02-07 10:00:00|7600.37|7600.37|7607.46|7607.46|7609.1|7609.1|7600.37|7600.37|0
1644228300000|2022-02-07 10:05:00|7608.88|7608.88|7606.45|7606.45|7609.06|7609.06|7603.59|7603.59|0
1644228600000|2022-02-07 10:10:00|7606.3|7606.3|7604.52|7604.52|7606.3|7606.3|7603.8|7603.8|0
1644228900000|2022-02-07 10:15:00|7604.13|7604.13|7602.48|7602.48|7604.13|7604.13|7598.88|7598.88|0
1644229200000|2022-02-07 10:20:00|7602.79|7602.79|7607.06|7607.06|7607.36|7607.36|7600.97|7600.97|0
1644229500000|2022-02-07 10:25:00|7607.21|7607.21|7605.15|7605.15|7607.36|7607.36|7604.37|7604.37|0
1644229800000|2022-02-07 10:30:00|7605.55|7605.55|7603.8|7603.8|7605.79|7605.79|7603.6|7603.6|0
1644230100000|2022-02-07 10:35:00|7602.57|7602.57|7607.82|7607.82|7608.43|7608.43|7601|7601|0
1644230400000|2022-02-07 10:40:00|7607.93|7607.93|7610.35|7610.35|7610.35|7610.35|7602.68|7602.68|0
1644230700000|2022-02-07 10:45:00|7609.73|7609.73|7611.8|7611.8|7611.8|7611.8|7608.94|7608.94|0
1644231000000|2022-02-07 10:50:00|7611.64|7611.64|7613.89|7613.89|7614.68|7614.68|7611.64|7611.64|0
1644231300000|2022-02-07 10:55:00|7613.27|7613.27|7610.33|7610.33|7613.27|7613.27|7609.29|7609.29|0
1644231600000|2022-02-07 11:00:00|7611.04|7611.04|7603.35|7603.35|7611.65|7611.65|7603.1|7603.1|0
1644231900000|2022-02-07 11:05:00|7603.5|7603.5|7604.33|7604.33|7604.64|7604.64|7601.62|7601.62|0
1644232200000|2022-02-07 11:10:00|7603.72|7603.72|7613.78|7613.78|7614.94|7614.94|7603.57|7603.57|0
1644232500000|2022-02-07 11:15:00|7614.57|7614.57|7617.88|7617.88|7618.27|7618.27|7614.17|7614.17|0
1644232800000|2022-02-07 11:20:00|7617.72|7617.72|7617.33|7617.33|7618.12|7618.12|7615.76|7615.76|0
1644233100000|2022-02-07 11:25:00|7617.72|7617.72|7619.69|7619.69|7622.45|7622.45|7617.72|7617.72|0
1644233400000|2022-02-07 11:30:00|7620.09|7620.09|7620.72|7620.72|7621.51|7621.51|7620.09|7620.09|0
1644233700000|2022-02-07 11:35:00|7620.87|7620.87|7625.22|7625.22|7625.22|7625.22|7620.87|7620.87|0
1644234000000|2022-02-07 11:40:00|7626.64|7626.64|7633.26|7633.26|7633.26|7633.26|7626.64|7626.64|0
1644234300000|2022-02-07 11:45:00|7633.41|7633.41|7631.66|7631.66|7633.41|7633.41|7629.78|7629.78|0
1644234600000|2022-02-07 11:50:00|7633.08|7633.08|7640.83|7640.83|7640.83|7640.83|7633.08|7633.08|0
1644234900000|2022-02-07 11:55:00|7639.4|7639.4|7634.6|7634.6|7641.85|7641.85|7633.22|7633.22|0
1644235200000|2022-02-07 12:00:00|7634.2|7634.2|7630.66|7630.66|7637.7|7637.7|7628.67|7628.67|0
1644235500000|2022-02-07 12:05:00|7630.27|7630.27|7633.02|7633.02|7634.2|7634.2|7630.27|7630.27|0
1644235800000|2022-02-07 12:10:00|7633.42|7633.42|7638.54|7638.54|7638.54|7638.54|7633.42|7633.42|0
1644236100000|2022-02-07 12:15:00|7638.69|7638.69|7636.78|7636.78|7640.26|7640.26|7636.78|7636.78|0
1644236400000|2022-02-07 12:20:00|7635.36|7635.36|7631.41|7631.41|7635.36|7635.36|7631.01|7631.01|0
1644236700000|2022-02-07 12:25:00|7631.25|7631.25|7632.92|7632.92|7634.23|7634.23|7631.15|7631.15|0
1644237000000|2022-02-07 12:30:00|7634.34|7634.34|7637.23|7637.23|7638.96|7638.96|7634.19|7634.19|0
1644237300000|2022-02-07 12:35:00|7637.53|7637.53|7638.34|7638.34|7641.16|7641.16|7637.53|7637.53|0
1644237600000|2022-02-07 12:40:00|7638.73|7638.73|7643.57|7643.57|7643.57|7643.57|7636.92|7636.92|0
1644237900000|2022-02-07 12:45:00|7642.56|7642.56|7642.3|7642.3|7643.98|7643.98|7640.49|7640.49|0
1644238200000|2022-02-07 12:50:00|7642.62|7642.62|7640.51|7640.51|7646.13|7646.13|7640.29|7640.29|0
1644238500000|2022-02-07 12:55:00|7640.91|7640.91|7639.55|7639.55|7641.72|7641.72|7639.16|7639.16|0
1644238800000|2022-02-07 13:00:00|7638.13|7638.13|7638.06|7638.06|7641.52|7641.52|7636.71|7636.71|0
1644239100000|2022-02-07 13:05:00|7639.48|7639.48|7637.29|7637.29|7643.1|7643.1|7637.29|7637.29|0
1644239400000|2022-02-07 13:10:00|7636.67|7636.67|7630.75|7630.75|7637.46|7637.46|7630.6|7630.6|0
1644239700000|2022-02-07 13:15:00|7630.36|7630.36|7637.57|7637.57|7637.57|7637.57|7629.57|7629.57|0
1644240000000|2022-02-07 13:20:00|7638.99|7638.99|7656.32|7656.32|7656.32|7656.32|7638.99|7638.99|0
1644240300000|2022-02-07 13:25:00|7652.06|7652.06|7645.83|7645.83|7652.06|7652.06|7645.34|7645.34|0
1644240600000|2022-02-07 13:30:00|7644.41|7644.41|7642.29|7642.29|7646.44|7646.44|7641.68|7641.68|0
1644240900000|2022-02-07 13:35:00|7643.71|7643.71|7641.23|7641.23|7646.77|7646.77|7638.7|7638.7|0
1644241200000|2022-02-07 13:40:00|7639.81|7639.81|7644.2|7644.2|7645.62|7645.62|7639.41|7639.41|0
1644241500000|2022-02-07 13:45:00|7643.59|7643.59|7643.52|7643.52|7643.74|7643.74|7639.45|7639.45|0
1644241800000|2022-02-07 13:50:00|7643.37|7643.37|7644.4|7644.4|7644.4|7644.4|7642.97|7642.97|0
1644242100000|2022-02-07 13:55:00|7644.79|7644.79|7654.48|7654.48|7655.9|7655.9|7644|7644|0
1644242400000|2022-02-07 14:00:00|7654.08|7654.08|7643.73|7643.73|7654.08|7654.08|7641.51|7641.51|0
1644242700000|2022-02-07 14:05:00|7643.89|7643.89|7650.34|7650.34|7650.34|7650.34|7643.89|7643.89|0
1644243000000|2022-02-07 14:10:00|7649.95|7649.95|7651.61|7651.61|7651.61|7651.61|7647.76|7647.76|0
1644243300000|2022-02-07 14:15:00|7652|7652|7654.24|7654.24|7654.24|7654.24|7648.2|7648.2|0
1644243600000|2022-02-07 14:20:00|7655.66|7655.66|7661.82|7661.82|7661.82|7661.82|7655.04|7655.04|0
1644243900000|2022-02-07 14:25:00|7660.4|7660.4|7648.3|7648.3|7660.4|7660.4|7648.3|7648.3|0
1644244200000|2022-02-07 14:30:00|7649.73|7649.73|7641.39|7641.39|7651.13|7651.13|7638.94|7638.94|0
1644244500000|2022-02-07 14:35:00|7641.78|7641.78|7650.4|7650.4|7650.4|7650.4|7640.19|7640.19|0
1644244800000|2022-02-07 14:40:00|7650.1|7650.1|7638.63|7638.63|7650.1|7650.1|7638.48|7638.48|0
1644245100000|2022-02-07 14:45:00|7638.01|7638.01|7637.2|7637.2|7641.25|7641.25|7635.37|7635.37|0
1644245400000|2022-02-07 14:50:00|7637.81|7637.81|7631.39|7631.39|7640.18|7640.18|7626.84|7626.84|0
1644245700000|2022-02-07 14:55:00|7630.99|7630.99|7631.2|7631.2|7634.73|7634.73|7619.5|7619.5|0
1644246000000|2022-02-07 15:00:00|7630.59|7630.59|7620.1|7620.1|7632.21|7632.21|7618.53|7618.53|0
1644246300000|2022-02-07 15:05:00|7620.5|7620.5|7627.45|7627.45|7627.45|7627.45|7618.29|7618.29|0
1644246600000|2022-02-07 15:10:00|7626.84|7626.84|7610.71|7610.71|7626.84|7626.84|7610.43|7610.43|0
1644246900000|2022-02-07 15:15:00|7612.13|7612.13|7609.01|7609.01|7614.01|7614.01|7609.01|7609.01|0
1644247200000|2022-02-07 15:20:00|7607.59|7607.59|7617.3|7617.3|7618.72|7618.72|7607.59|7607.59|0
1644247500000|2022-02-07 15:25:00|7617.45|7617.45|7618.48|7618.48|7620.29|7620.29|7615.48|7615.48|0
1644247800000|2022-02-07 15:30:00|7617.86|7617.86|7628.45|7628.45|7629.64|7629.64|7617.86|7617.86|0
1644248100000|2022-02-07 15:35:00|7628.5|7628.5|7622|7622|7630.33|7630.33|7618.86|7618.86|0
1644248400000|2022-02-07 15:40:00|7623.42|7623.42|7618.87|7618.87|7623.72|7623.72|7616.66|7616.66|0
1644248700000|2022-02-07 15:45:00|7620.29|7620.29|7623.68|7623.68|7623.68|7623.68|7613.64|7613.64|0
1644249000000|2022-02-07 15:50:00|7623.07|7623.07|7627.14|7627.14|7631.09|7631.09|7623.07|7623.07|0
1644249300000|2022-02-07 15:55:00|7626.9|7626.9|7627.01|7627.01|7627.29|7627.29|7621.52|7621.52|0
1644249600000|2022-02-07 16:00:00|7626.62|7626.62|7626.06|7626.06|7630.85|7630.85|7624.97|7624.97|0
1644249900000|2022-02-07 16:05:00|7626.67|7626.67|7635.44|7635.44|7636.05|7636.05|7626.67|7626.67|0
1644250200000|2022-02-07 16:10:00|7635.04|7635.04|7637.66|7637.66|7637.66|7637.66|7631.5|7631.5|0
1644250500000|2022-02-07 16:15:00|7636.24|7636.24|7636.13|7636.13|7636.24|7636.24|7633.55|7633.55|0
1644250800000|2022-02-07 16:20:00|7635.74|7635.74|7629.05|7629.05|7636.35|7636.35|7626.1|7626.1|0
1644251100000|2022-02-07 16:25:00|7628.89|7628.89|7633.85|7633.85|7641.08|7641.08|7628.89|7628.89|0
1644308100000|2022-02-08 08:15:00|7636.64|7636.64|7647.19|7647.19|7647.19|7647.19|7628.02|7628.02|0
1644308400000|2022-02-08 08:20:00|7649.95|7649.95|7652.58|7652.58|7654.42|7654.42|7640.72|7640.72|0
1644308700000|2022-02-08 08:25:00|7654.42|7654.42|7654.09|7654.09|7665.67|7665.67|7648.85|7648.85|0
1644309000000|2022-02-08 08:30:00|7655.51|7655.51|7658.86|7658.86|7660.59|7660.59|7652.69|7652.69|0
1644309300000|2022-02-08 08:35:00|7657.44|7657.44|7648.48|7648.48|7662.32|7662.32|7648.48|7648.48|0
1644309600000|2022-02-08 08:40:00|7648.02|7648.02|7660.02|7660.02|7662.84|7662.84|7648.02|7648.02|0
1644309900000|2022-02-08 08:45:00|7660.32|7660.32|7663.31|7663.31|7663.95|7663.95|7656.87|7656.87|0
1644310200000|2022-02-08 08:50:00|7662.7|7662.7|7659.58|7659.58|7663.92|7663.92|7657.98|7657.98|0
1644310500000|2022-02-08 08:55:00|7659.88|7659.88|7663.76|7663.76|7665.32|7665.32|7659.79|7659.79|0
1644310800000|2022-02-08 09:00:00|7664.06|7664.06|7672.56|7672.56|7673.02|7673.02|7662.64|7662.64|0
1644311100000|2022-02-08 09:05:00|7671.33|7671.33|7668.9|7668.9|7671.33|7671.33|7664.87|7664.87|0
1644311400000|2022-02-08 09:10:00|7668.29|7668.29|7665.21|7665.21|7669.67|7669.67|7665.21|7665.21|0
1644311700000|2022-02-08 09:15:00|7665.82|7665.82|7669.76|7669.76|7670.61|7670.61|7665.43|7665.43|0
1644312000000|2022-02-08 09:20:00|7669.61|7669.61|7669.8|7669.8|7669.86|7669.86|7668.03|7668.03|0
1644312300000|2022-02-08 09:25:00|7669.95|7669.95|7675.01|7675.01|7682|7682|7669.95|7669.95|0
1644312600000|2022-02-08 09:30:00|7675.41|7675.41|7678.64|7678.64|7680.45|7680.45|7673.3|7673.3|0
1644312900000|2022-02-08 09:35:00|7677.31|7677.31|7669.13|7669.13|7677.31|7677.31|7669.13|7669.13|0
1644313200000|2022-02-08 09:40:00|7669.52|7669.52|7666.25|7666.25|7670.29|7670.29|7661.72|7661.72|0
1644313500000|2022-02-08 09:45:00|7664.83|7664.83|7665.31|7665.31|7665.31|7665.31|7660.87|7660.87|0
1644313800000|2022-02-08 09:50:00|7666.49|7666.49|7657.85|7657.85|7670.91|7670.91|7653.59|7653.59|0
1644314100000|2022-02-08 09:55:00|7657.45|7657.45|7657.58|7657.58|7659.39|7659.39|7649.47|7649.47|0
1644314400000|2022-02-08 10:00:00|7657.97|7657.97|7658.38|7658.38|7661.73|7661.73|7656.35|7656.35|0
1644314700000|2022-02-08 10:05:00|7659.8|7659.8|7670.06|7670.06|7672.03|7672.03|7659.8|7659.8|0
1644315000000|2022-02-08 10:10:00|7670.37|7670.37|7669.32|7669.32|7670.37|7670.37|7667.01|7667.01|0
1644315300000|2022-02-08 10:15:00|7668.7|7668.7|7659.13|7659.13|7668.7|7668.7|7658.67|7658.67|0
1644315600000|2022-02-08 10:20:00|7658.74|7658.74|7659.43|7659.43|7668.61|7668.61|7658.24|7658.24|0
1644315900000|2022-02-08 10:25:00|7660.85|7660.85|7653.5|7653.5|7661.46|7661.46|7644.97|7644.97|0
1644316200000|2022-02-08 10:30:00|7652.89|7652.89|7669.97|7669.97|7671.37|7671.37|7652.89|7652.89|0
1644316500000|2022-02-08 10:35:00|7672.81|7672.81|7669.27|7669.27|7673.06|7673.06|7668.66|7668.66|0
1644316800000|2022-02-08 10:40:00|7668.66|7668.66|7667.84|7667.84|7674.06|7674.06|7667.84|7667.84|0
1644317100000|2022-02-08 10:45:00|7667.23|7667.23|7667.7|7667.7|7667.96|7667.96|7664.94|7664.94|0
1644317400000|2022-02-08 10:50:00|7668.31|7668.31|7667.72|7667.72|7669.71|7669.71|7667.11|7667.11|0
1644317700000|2022-02-08 10:55:00|7669.14|7669.14|7666.01|7666.01|7669.25|7669.25|7666.01|7666.01|0
1644318000000|2022-02-08 11:00:00|7665.86|7665.86|7664.14|7664.14|7665.86|7665.86|7658.47|7658.47|0
1644318300000|2022-02-08 11:05:00|7664.29|7664.29|7660.49|7660.49|7668.64|7668.64|7659.94|7659.94|0
1644318600000|2022-02-08 11:10:00|7660.6|7660.6|7658.8|7658.8|7662.17|7662.17|7658.8|7658.8|0
1644318900000|2022-02-08 11:15:00|7657.38|7657.38|7654.21|7654.21|7659.7|7659.7|7654.21|7654.21|0
1644319200000|2022-02-08 11:20:00|7653.42|7653.42|7660.16|7660.16|7664.84|7664.84|7653.42|7653.42|0
1644319500000|2022-02-08 11:25:00|7658.74|7658.74|7657.91|7657.91|7660.87|7660.87|7656.2|7656.2|0
1644319800000|2022-02-08 11:30:00|7658.31|7658.31|7664.16|7664.16|7667.4|7667.4|7658.31|7658.31|0
1644320100000|2022-02-08 11:35:00|7664.78|7664.78|7656.72|7656.72|7667.54|7667.54|7656.32|7656.32|0
1644320400000|2022-02-08 11:40:00|7657.11|7657.11|7658.86|7658.86|7662.75|7662.75|7657.11|7657.11|0
1644320700000|2022-02-08 11:45:00|7657.44|7657.44|7651.91|7651.91|7657.44|7657.44|7649.39|7649.39|0
1644321000000|2022-02-08 11:50:00|7652.31|7652.31|7658.61|7658.61|7658.61|7658.61|7651.91|7651.91|0
1644321300000|2022-02-08 11:55:00|7659|7659|7659.38|7659.38|7659.38|7659.38|7654.19|7654.19|0
1644321600000|2022-02-08 12:00:00|7659.77|7659.77|7660.89|7660.89|7662.46|7662.46|7657.61|7657.61|0
1644321900000|2022-02-08 12:05:00|7660.74|7660.74|7661.23|7661.23|7662.77|7662.77|7660.19|7660.19|0
1644322200000|2022-02-08 12:10:00|7661.38|7661.38|7667.13|7667.13|7667.13|7667.13|7659.96|7659.96|0
1644322500000|2022-02-08 12:15:00|7667.28|7667.28|7664.05|7664.05|7667.68|7667.68|7660.85|7660.85|0
1644322800000|2022-02-08 12:20:00|7662.62|7662.62|7663.83|7663.83|7664.22|7664.22|7661.25|7661.25|0
1644323100000|2022-02-08 12:25:00|7663.98|7663.98|7668.53|7668.53|7670.34|7670.34|7663.98|7663.98|0
1644323400000|2022-02-08 12:30:00|7667.11|7667.11|7663.09|7663.09|7671.28|7671.28|7663.09|7663.09|0
1644323700000|2022-02-08 12:35:00|7663.48|7663.48|7661.77|7661.77|7666.63|7666.63|7661.38|7661.38|0
1644324000000|2022-02-08 12:40:00|7661.38|7661.38|7660.52|7660.52|7663.82|7663.82|7660.37|7660.37|0
1644324300000|2022-02-08 12:45:00|7660.13|7660.13|7663.02|7663.02|7663.82|7663.82|7658.82|7658.82|0
1644324600000|2022-02-08 12:50:00|7665.05|7665.05|7670.57|7670.57|7670.96|7670.96|7665.05|7665.05|0
1644324900000|2022-02-08 12:55:00|7673.41|7673.41|7679.69|7679.69|7679.69|7679.69|7671.38|7671.38|0
1644325200000|2022-02-08 13:00:00|7678.46|7678.46|7673.37|7673.37|7679.25|7679.25|7673.37|7673.37|0
1644325500000|2022-02-08 13:05:00|7672.97|7672.97|7673.2|7673.2|7675.47|7675.47|7670.72|7670.72|0
1644325800000|2022-02-08 13:10:00|7672.65|7672.65|7669.91|7669.91|7672.65|7672.65|7668.49|7668.49|0
1644326100000|2022-02-08 13:15:00|7668.49|7668.49|7670.93|7670.93|7675.39|7675.39|7667.33|7667.33|0
1644326400000|2022-02-08 13:20:00|7671.32|7671.32|7672.73|7672.73|7674.15|7674.15|7670.82|7670.82|0
1644326700000|2022-02-08 13:25:00|7672.58|7672.58|7666.09|7666.09|7672.58|7672.58|7666.09|7666.09|0
1644327000000|2022-02-08 13:30:00|7665.47|7665.47|7659.72|7659.72|7665.87|7665.87|7659.72|7659.72|0
1644327300000|2022-02-08 13:35:00|7658.3|7658.3|7656.55|7656.55|7658.3|7658.3|7654.48|7654.48|0
1644327600000|2022-02-08 13:40:00|7656.71|7656.71|7652.26|7652.26|7656.86|7656.86|7652.26|7652.26|0
1644327900000|2022-02-08 13:45:00|7650.84|7650.84|7647.82|7647.82|7651.06|7651.06|7647.82|7647.82|0
1644328200000|2022-02-08 13:50:00|7647.43|7647.43|7650.47|7650.47|7650.47|7650.47|7644.15|7644.15|0
1644328500000|2022-02-08 13:55:00|7650.31|7650.31|7648.88|7648.88|7651.21|7651.21|7645.14|7645.14|0
1644328800000|2022-02-08 14:00:00|7648.27|7648.27|7649.73|7649.73|7649.73|7649.73|7646.43|7646.43|0
1644329100000|2022-02-08 14:05:00|7648.31|7648.31|7642.02|7642.02|7648.31|7648.31|7642.02|7642.02|0
1644329400000|2022-02-08 14:10:00|7641.87|7641.87|7643.51|7643.51|7644.3|7644.3|7641.87|7641.87|0
1644329700000|2022-02-08 14:15:00|7643.11|7643.11|7635.04|7635.04|7643.51|7643.51|7633.18|7633.18|0
1644330000000|2022-02-08 14:20:00|7634.83|7634.83|7625.88|7625.88|7635.83|7635.83|7625.88|7625.88|0
1644330300000|2022-02-08 14:25:00|7627.3|7627.3|7640.05|7640.05|7640.05|7640.05|7627.3|7627.3|0
1644330600000|2022-02-08 14:30:00|7640.45|7640.45|7652.74|7652.74|7653.36|7653.36|7640.45|7640.45|0
1644330900000|2022-02-08 14:35:00|7654.16|7654.16|7664.56|7664.56|7666.59|7666.59|7653.99|7653.99|0
1644331200000|2022-02-08 14:40:00|7664.41|7664.41|7667.24|7667.24|7674.75|7674.75|7663.86|7663.86|0
1644331500000|2022-02-08 14:45:00|7668.66|7668.66|7676.17|7676.17|7680.17|7680.17|7668.66|7668.66|0
1644331800000|2022-02-08 14:50:00|7676.56|7676.56|7682.31|7682.31|7689.83|7689.83|7675.14|7675.14|0
1644332100000|2022-02-08 14:55:00|7682.7|7682.7|7671.66|7671.66|7682.7|7682.7|7671.32|7671.32|0
1644332400000|2022-02-08 15:00:00|7670.24|7670.24|7661.19|7661.19|7670.24|7670.24|7654.61|7654.61|0
1644332700000|2022-02-08 15:05:00|7660.57|7660.57|7666.22|7666.22|7667.51|7667.51|7658.45|7658.45|0
1644333000000|2022-02-08 15:10:00|7666.62|7666.62|7673.31|7673.31|7673.31|7673.31|7666.62|7666.62|0
1644333300000|2022-02-08 15:15:00|7673.7|7673.7|7679.36|7679.36|7679.37|7679.37|7673.7|7673.7|0
1644333600000|2022-02-08 15:20:00|7679.75|7679.75|7680.12|7680.12|7684.06|7684.06|7677.54|7677.54|0
1644333900000|2022-02-08 15:25:00|7680.18|7680.18|7676.12|7676.12|7683.35|7683.35|7675.72|7675.72|0
1644334200000|2022-02-08 15:30:00|7675.5|7675.5|7670.36|7670.36|7675.9|7675.9|7670.21|7670.21|0
1644334500000|2022-02-08 15:35:00|7670.75|7670.75|7683.17|7683.17|7684.96|7684.96|7670.21|7670.21|0
1644334800000|2022-02-08 15:40:00|7682.77|7682.77|7678.13|7678.13|7682.77|7682.77|7676.15|7676.15|0
1644335100000|2022-02-08 15:45:00|7677.51|7677.51|7679.08|7679.08|7680.49|7680.49|7677.51|7677.51|0
1644335400000|2022-02-08 15:50:00|7678.69|7678.69|7682.17|7682.17|7682.17|7682.17|7677.14|7677.14|0
1644335700000|2022-02-08 15:55:00|7681.78|7681.78|7682.56|7682.56|7684.21|7684.21|7680.36|7680.36|0
1644336000000|2022-02-08 16:00:00|7682.16|7682.16|7684.46|7684.46|7687.83|7687.83|7682.16|7682.16|0
1644336300000|2022-02-08 16:05:00|7685.88|7685.88|7680.89|7680.89|7685.88|7685.88|7676.57|7676.57|0
1644336600000|2022-02-08 16:10:00|7680.28|7680.28|7685.67|7685.67|7691.62|7691.62|7679.49|7679.49|0
1644336900000|2022-02-08 16:15:00|7685.28|7685.28|7680.28|7680.28|7685.79|7685.79|7680.28|7680.28|0
1644337200000|2022-02-08 16:20:00|7679.57|7679.57|7673.48|7673.48|7679.57|7679.57|7671.91|7671.91|0
1644337500000|2022-02-08 16:25:00|7672.87|7672.87|7672.05|7672.05|7678.85|7678.85|7671.26|7671.26|0
1644394500000|2022-02-09 08:15:00|7680.2|7680.2|7676.67|7676.67|7683.64|7683.64|7673.31|7673.31|0
1644394800000|2022-02-09 08:20:00|7678.09|7678.09|7665.26|7665.26|7682.9|7682.9|7660.14|7660.14|0
1644395100000|2022-02-09 08:25:00|7664.47|7664.47|7667.34|7667.34|7668.92|7668.92|7657.81|7657.81|0
1644395400000|2022-02-09 08:30:00|7664.1|7664.1|7697.11|7697.11|7697.61|7697.61|7661.74|7661.74|0
1644395700000|2022-02-09 08:35:00|7696.95|7696.95|7690.33|7690.33|7696.95|7696.95|7683.58|7683.58|0
1644396000000|2022-02-09 08:40:00|7690.63|7690.63|7701.87|7701.87|7703.49|7703.49|7690.63|7690.63|0
1644396300000|2022-02-09 08:45:00|7702.48|7702.48|7707.67|7707.67|7708.79|7708.79|7702.48|7702.48|0
1644396600000|2022-02-09 08:50:00|7707.28|7707.28|7702.07|7702.07|7711.58|7711.58|7701.02|7701.02|0
1644396900000|2022-02-09 08:55:00|7701.86|7701.86|7708.2|7708.2|7708.2|7708.2|7695.58|7695.58|0
1644397200000|2022-02-09 09:00:00|7708.6|7708.6|7703.09|7703.09|7709.36|7709.36|7696.24|7696.24|0
1644397500000|2022-02-09 09:05:00|7702.93|7702.93|7701.91|7701.91|7708.8|7708.8|7700.62|7700.62|0
1644397800000|2022-02-09 09:10:00|7701.12|7701.12|7697.91|7697.91|7706.08|7706.08|7693.56|7693.56|0
1644398100000|2022-02-09 09:15:00|7698.31|7698.31|7695.68|7695.68|7698.31|7698.31|7690.74|7690.74|0
1644398400000|2022-02-09 09:20:00|7696.07|7696.07|7691.34|7691.34|7698.86|7698.86|7689.92|7689.92|0
1644398700000|2022-02-09 09:25:00|7690.95|7690.95|7690.21|7690.21|7690.95|7690.95|7684.27|7684.27|0
1644399000000|2022-02-09 09:30:00|7691.63|7691.63|7689.21|7689.21|7694.9|7694.9|7688.51|7688.51|0
1644399300000|2022-02-09 09:35:00|7689.06|7689.06|7699.76|7699.76|7699.76|7699.76|7687.7|7687.7|0
1644399600000|2022-02-09 09:40:00|7702.61|7702.61|7681.17|7681.17|7704.03|7704.03|7681.17|7681.17|0
1644399900000|2022-02-09 09:45:00|7682.59|7682.59|7687.13|7687.13|7690|7690|7682.59|7682.59|0
1644400200000|2022-02-09 09:50:00|7687.02|7687.02|7677.28|7677.28|7687.13|7687.13|7677.28|7677.28|0
1644400500000|2022-02-09 09:55:00|7680.13|7680.13|7677|7677|7682.55|7682.55|7673.5|7673.5|0
1644400800000|2022-02-09 10:00:00|7677.61|7677.61|7668.11|7668.11|7678.79|7678.79|7668.11|7668.11|0
1644401100000|2022-02-09 10:05:00|7666.69|7666.69|7669.58|7669.58|7671.01|7671.01|7662.01|7662.01|0
1644401400000|2022-02-09 10:10:00|7670.2|7670.2|7667.87|7667.87|7672.38|7672.38|7667.87|7667.87|0
1644401700000|2022-02-09 10:15:00|7668.26|7668.26|7676.2|7676.2|7676.2|7676.2|7668.26|7668.26|0
1644402000000|2022-02-09 10:20:00|7676.3|7676.3|7676.36|7676.36|7676.52|7676.52|7671.67|7671.67|0
1644402300000|2022-02-09 10:25:00|7673.51|7673.51|7667.13|7667.13|7673.51|7673.51|7667.13|7667.13|0
1644402600000|2022-02-09 10:30:00|7666.42|7666.42|7661.07|7661.07|7666.42|7666.42|7661.07|7661.07|0
1644402900000|2022-02-09 10:35:00|7660.92|7660.92|7652.68|7652.68|7660.92|7660.92|7652.68|7652.68|0
1644403200000|2022-02-09 10:40:00|7653.29|7653.29|7660.31|7660.31|7660.31|7660.31|7653.29|7653.29|0
1644403500000|2022-02-09 10:45:00|7658.89|7658.89|7665.97|7665.97|7665.97|7665.97|7658.12|7658.12|0
1644403800000|2022-02-09 10:50:00|7667.4|7667.4|7667.87|7667.87|7670.71|7670.71|7667.4|7667.4|0
1644404100000|2022-02-09 10:55:00|7667.48|7667.48|7660.68|7660.68|7667.48|7667.48|7660.06|7660.06|0
1644404400000|2022-02-09 11:00:00|7661.07|7661.07|7653.92|7653.92|7661.53|7661.53|7653.92|7653.92|0
1644404700000|2022-02-09 11:05:00|7654.31|7654.31|7660.15|7660.15|7660.15|7660.15|7652.1|7652.1|0
1644405000000|2022-02-09 11:10:00|7659.76|7659.76|7661.4|7661.4|7661.79|7661.79|7659.76|7659.76|0
1644405300000|2022-02-09 11:15:00|7660.61|7660.61|7660.46|7660.46|7666.14|7666.14|7658.97|7658.97|0
1644405600000|2022-02-09 11:20:00|7659.84|7659.84|7660.71|7660.71|7661.97|7661.97|7659.84|7659.84|0
1644405900000|2022-02-09 11:25:00|7663.55|7663.55|7672.99|7672.99|7672.99|7672.99|7662.13|7662.13|0
1644406200000|2022-02-09 11:30:00|7671.57|7671.57|7670.81|7670.81|7672.99|7672.99|7669.38|7669.38|0
1644406500000|2022-02-09 11:35:00|7669.38|7669.38|7669.86|7669.86|7669.86|7669.86|7668.67|7668.67|0
1644406800000|2022-02-09 11:40:00|7668.75|7668.75|7669.39|7669.39|7671.1|7671.1|7665.28|7665.28|0
1644407100000|2022-02-09 11:45:00|7670.18|7670.18|7664.39|7664.39|7670.57|7670.57|7664.39|7664.39|0
1644407400000|2022-02-09 11:50:00|7664.78|7664.78|7667.73|7667.73|7668.91|7668.91|7664.78|7664.78|0
1644407700000|2022-02-09 11:55:00|7666.31|7666.31|7666.06|7666.06|7666.98|7666.98|7663.08|7663.08|0
1644408000000|2022-02-09 12:00:00|7666.45|7666.45|7670.7|7670.7|7670.7|7670.7|7666.11|7666.11|0
1644408300000|2022-02-09 12:05:00|7670.55|7670.55|7671.34|7671.34|7671.34|7671.34|7667.19|7667.19|0
1644408600000|2022-02-09 12:10:00|7671.96|7671.96|7669.72|7669.72|7671.96|7671.96|7667.7|7667.7|0
1644408900000|2022-02-09 12:15:00|7669.11|7669.11|7666.11|7666.11|7669.11|7669.11|7665.79|7665.79|0
1644409200000|2022-02-09 12:20:00|7666.5|7666.5|7667.51|7667.51|7667.51|7667.51|7666.5|7666.5|0
1644409500000|2022-02-09 12:25:00|7667.9|7667.9|7675.12|7675.12|7676.46|7676.46|7667.9|7667.9|0
1644409800000|2022-02-09 12:30:00|7673.7|7673.7|7676.52|7676.52|7676.92|7676.92|7673.7|7673.7|0
1644410100000|2022-02-09 12:35:00|7676.92|7676.92|7676.81|7676.81|7677.12|7677.12|7676.51|7676.51|0
1644410400000|2022-02-09 12:40:00|7676.42|7676.42|7669.5|7669.5|7676.81|7676.81|7669.5|7669.5|0
1644410700000|2022-02-09 12:45:00|7670.29|7670.29|7668.95|7668.95|7670.93|7670.93|7668.95|7668.95|0
1644411000000|2022-02-09 12:50:00|7667.53|7667.53|7667.67|7667.67|7667.68|7667.68|7666.26|7666.26|0
1644411300000|2022-02-09 12:55:00|7667.27|7667.27|7668.75|7668.75|7668.75|7668.75|7665.54|7665.54|0
1644411600000|2022-02-09 13:00:00|7670.17|7670.17|7664.33|7664.33|7670.17|7670.17|7664.33|7664.33|0
1644411900000|2022-02-09 13:05:00|7664.18|7664.18|7662.28|7662.28|7665.91|7665.91|7662.28|7662.28|0
1644412200000|2022-02-09 13:10:00|7661.67|7661.67|7659.19|7659.19|7665.68|7665.68|7659.19|7659.19|0
1644412500000|2022-02-09 13:15:00|7659.81|7659.81|7665.12|7665.12|7668.68|7668.68|7659.81|7659.81|0
1644412800000|2022-02-09 13:20:00|7665.52|7665.52|7666.32|7666.32|7671.99|7671.99|7665.52|7665.52|0
1644413100000|2022-02-09 13:25:00|7667.11|7667.11|7668.55|7668.55|7669.03|7669.03|7667.11|7667.11|0
1644413400000|2022-02-09 13:30:00|7668.94|7668.94|7666.83|7666.83|7671.79|7671.79|7666.83|7666.83|0
1644413700000|2022-02-09 13:35:00|7666.67|7666.67|7667.23|7667.23|7670.07|7670.07|7665.81|7665.81|0
1644414000000|2022-02-09 13:40:00|7668.65|7668.65|7668.88|7668.88|7671.72|7671.72|7668.52|7668.52|0
1644414300000|2022-02-09 13:45:00|7667.46|7667.46|7669.38|7669.38|7669.77|7669.77|7664.13|7664.13|0
1644414600000|2022-02-09 13:50:00|7667.96|7667.96|7663.48|7663.48|7667.96|7667.96|7663.48|7663.48|0
1644414900000|2022-02-09 13:55:00|7663.79|7663.79|7665.4|7665.4|7666.63|7666.63|7662.54|7662.54|0
1644415200000|2022-02-09 14:00:00|7665.34|7665.34|7663.56|7663.56|7666.04|7666.04|7662.5|7662.5|0
1644415500000|2022-02-09 14:05:00|7663.45|7663.45|7661.64|7661.64|7664.16|7664.16|7661.64|7661.64|0
1644415800000|2022-02-09 14:10:00|7662.03|7662.03|7665.64|7665.64|7665.64|7665.64|7662.03|7662.03|0
1644416100000|2022-02-09 14:15:00|7667.06|7667.06|7670.38|7670.38|7670.69|7670.69|7666.42|7666.42|0
1644416400000|2022-02-09 14:20:00|7670.69|7670.69|7669.68|7669.68|7674.73|7674.73|7669.68|7669.68|0
1644416700000|2022-02-09 14:25:00|7669.98|7669.98|7674.55|7674.55|7677.83|7677.83|7666.53|7666.53|0
1644417000000|2022-02-09 14:30:00|7674.94|7674.94|7672.43|7672.43|7680.63|7680.63|7667.92|7667.92|0
1644417300000|2022-02-09 14:35:00|7672.12|7672.12|7668.6|7668.6|7673.32|7673.32|7668.6|7668.6|0
1644417600000|2022-02-09 14:40:00|7669|7669|7670.18|7670.18|7673.56|7673.56|7668.76|7668.76|0
1644417900000|2022-02-09 14:45:00|7669.79|7669.79|7655.08|7655.08|7669.79|7669.79|7653.32|7653.32|0
1644418200000|2022-02-09 14:50:00|7654.47|7654.47|7651.77|7651.77|7654.47|7654.47|7648.09|7648.09|0
1644418500000|2022-02-09 14:55:00|7652.38|7652.38|7644.1|7644.1|7652.38|7652.38|7641.72|7641.72|0
1644418800000|2022-02-09 15:00:00|7644.04|7644.04|7643.67|7643.67|7647.46|7647.46|7642.65|7642.65|0
1644419100000|2022-02-09 15:05:00|7645.1|7645.1|7654.04|7654.04|7654.44|7654.44|7645.1|7645.1|0
1644419400000|2022-02-09 15:10:00|7654.19|7654.19|7656.99|7656.99|7656.99|7656.99|7649.72|7649.72|0
1644419700000|2022-02-09 15:15:00|7657.38|7657.38|7667.38|7667.38|7669.98|7669.98|7657.38|7657.38|0
1644420000000|2022-02-09 15:20:00|7668.17|7668.17|7658.45|7658.45|7668.71|7668.71|7658.45|7658.45|0
1644420300000|2022-02-09 15:25:00|7664.88|7664.88|7663|7663|7664.88|7664.88|7661.58|7661.58|0
1644420600000|2022-02-09 15:30:00|7663.39|7663.39|7663.38|7663.38|7667.23|7667.23|7661.96|7661.96|0
1644420900000|2022-02-09 15:35:00|7662.76|7662.76|7659.44|7659.44|7662.76|7662.76|7657.41|7657.41|0
1644421200000|2022-02-09 15:40:00|7659.29|7659.29|7659.47|7659.47|7660.08|7660.08|7656.64|7656.64|0
1644421500000|2022-02-09 15:45:00|7658.04|7658.04|7667.51|7667.51|7667.51|7667.51|7658.04|7658.04|0
1644421800000|2022-02-09 15:50:00|7668.12|7668.12|7669.79|7669.79|7671.07|7671.07|7666.89|7666.89|0
1644422100000|2022-02-09 15:55:00|7670.18|7670.18|7670.97|7670.97|7677.58|7677.58|7669.79|7669.79|0
1644422400000|2022-02-09 16:00:00|7670.36|7670.36|7664.93|7664.93|7670.36|7670.36|7664.93|7664.93|0
1644422700000|2022-02-09 16:05:00|7665.55|7665.55|7663.11|7663.11|7666.38|7666.38|7663.11|7663.11|0
1644423000000|2022-02-09 16:10:00|7662.96|7662.96|7662.25|7662.25|7669.82|7669.82|7659.65|7659.65|0
1644423300000|2022-02-09 16:15:00|7662.3|7662.3|7658.52|7658.52|7663.33|7663.33|7658.12|7658.12|0
1644423600000|2022-02-09 16:20:00|7658.12|7658.12|7654.27|7654.27|7658.82|7658.82|7652.18|7652.18|0
1644423900000|2022-02-09 16:25:00|7652.85|7652.85|7653|7653|7660.07|7660.07|7648.92|7648.92|0
1644480900000|2022-02-10 08:15:00|7761.38|7761.38|7758.09|7758.09|7765.97|7765.97|7745.75|7745.75|0
1644481200000|2022-02-10 08:20:00|7757.69|7757.69|7755.83|7755.83|7766.42|7766.42|7741.86|7741.86|0
1644481500000|2022-02-10 08:25:00|7756.22|7756.22|7737.9|7737.9|7760.82|7760.82|7733.33|7733.33|0
1644481800000|2022-02-10 08:30:00|7739.33|7739.33|7720.45|7720.45|7744.12|7744.12|7720.45|7720.45|0
1644482100000|2022-02-10 08:35:00|7719.03|7719.03|7722.62|7722.62|7730.4|7730.4|7714.39|7714.39|0
1644482400000|2022-02-10 08:40:00|7723.41|7723.41|7719.01|7719.01|7736.85|7736.85|7719.01|7719.01|0
1644482700000|2022-02-10 08:45:00|7718.22|7718.22|7697.01|7697.01|7718.22|7718.22|7694.68|7694.68|0
1644483000000|2022-02-10 08:50:00|7697.8|7697.8|7689.75|7689.75|7700.64|7700.64|7684.38|7684.38|0
1644483300000|2022-02-10 08:55:00|7689.36|7689.36|7687.92|7687.92|7693.33|7693.33|7681.42|7681.42|0
1644483600000|2022-02-10 09:00:00|7688.07|7688.07|7692.67|7692.67|7696.93|7696.93|7680.93|7680.93|0
1644483900000|2022-02-10 09:05:00|7693.07|7693.07|7699.7|7699.7|7705.19|7705.19|7692.71|7692.71|0
1644484200000|2022-02-10 09:10:00|7699.3|7699.3|7689.39|7689.39|7699.3|7699.3|7683.07|7683.07|0
1644484500000|2022-02-10 09:15:00|7688.94|7688.94|7696.67|7696.67|7696.74|7696.74|7688.54|7688.54|0
1644484800000|2022-02-10 09:20:00|7696.28|7696.28|7697.89|7697.89|7700.49|7700.49|7694.65|7694.65|0
1644485100000|2022-02-10 09:25:00|7698.04|7698.04|7693.51|7693.51|7698.65|7698.65|7693.18|7693.18|0
1644485400000|2022-02-10 09:30:00|7693.2|7693.2|7693.8|7693.8|7699.49|7699.49|7688.48|7688.48|0
1644485700000|2022-02-10 09:35:00|7693.96|7693.96|7687.4|7687.4|7696.37|7696.37|7685.98|7685.98|0
1644486000000|2022-02-10 09:40:00|7687.01|7687.01|7676.92|7676.92|7687.01|7687.01|7675.5|7675.5|0
1644486300000|2022-02-10 09:45:00|7676.6|7676.6|7661.8|7661.8|7676.81|7676.81|7661.8|7661.8|0
1644486600000|2022-02-10 09:50:00|7663.22|7663.22|7663.65|7663.65|7665.04|7665.04|7660.8|7660.8|0
1644486900000|2022-02-10 09:55:00|7663.59|7663.59|7657.11|7657.11|7666.63|7666.63|7657.11|7657.11|0
1644487200000|2022-02-10 10:00:00|7658.54|7658.54|7658.27|7658.27|7661.32|7661.32|7654.24|7654.24|0
1644487500000|2022-02-10 10:05:00|7658.89|7658.89|7656.17|7656.17|7658.89|7658.89|7652.63|7652.63|0
1644487800000|2022-02-10 10:10:00|7655.86|7655.86|7657.4|7657.4|7657.4|7657.4|7652.74|7652.74|0
1644488100000|2022-02-10 10:15:00|7657.25|7657.25|7660.71|7660.71|7660.71|7660.71|7656.28|7656.28|0
1644488400000|2022-02-10 10:20:00|7660.66|7660.66|7652.13|7652.13|7661.66|7661.66|7650.71|7650.71|0
1644488700000|2022-02-10 10:25:00|7651.83|7651.83|7648.32|7648.32|7651.83|7651.83|7646.72|7646.72|0
1644489000000|2022-02-10 10:30:00|7648.17|7648.17|7647.87|7647.87|7648.17|7648.17|7642.91|7642.91|0
1644489300000|2022-02-10 10:35:00|7648.02|7648.02|7657.8|7657.8|7657.8|7657.8|7648.02|7648.02|0
1644489600000|2022-02-10 10:40:00|7657.4|7657.4|7666.68|7666.68|7669.23|7669.23|7657.25|7657.25|0
1644489900000|2022-02-10 10:45:00|7666.83|7666.83|7672.35|7672.35|7680.63|7680.63|7666.83|7666.83|0
1644490200000|2022-02-10 10:50:00|7672.75|7672.75|7659.64|7659.64|7672.91|7672.91|7659.64|7659.64|0
1644490500000|2022-02-10 10:55:00|7658.85|7658.85|7663.75|7663.75|7663.75|7663.75|7655.39|7655.39|0
1644490800000|2022-02-10 11:00:00|7663.64|7663.64|7661.84|7661.84|7663.65|7663.65|7657.41|7657.41|0
1644491100000|2022-02-10 11:05:00|7660.42|7660.42|7654.21|7654.21|7662.85|7662.85|7654.12|7654.12|0
1644491400000|2022-02-10 11:10:00|7655.63|7655.63|7654.75|7654.75|7658.71|7658.71|7653.84|7653.84|0
1644491700000|2022-02-10 11:15:00|7654.36|7654.36|7648.56|7648.56|7654.75|7654.75|7648.56|7648.56|0
1644492000000|2022-02-10 11:20:00|7648.17|7648.17|7645.66|7645.66|7649.68|7649.68|7643.85|7643.85|0
1644492300000|2022-02-10 11:25:00|7645.05|7645.05|7642.38|7642.38|7646.31|7646.31|7641.35|7641.35|0
1644492600000|2022-02-10 11:30:00|7643.8|7643.8|7647.29|7647.29|7647.91|7647.91|7635.51|7635.51|0
1644492900000|2022-02-10 11:35:00|7647.6|7647.6|7647.21|7647.21|7653.66|7653.66|7646.27|7646.27|0
1644493200000|2022-02-10 11:40:00|7646.21|7646.21|7639.03|7639.03|7649.41|7649.41|7639.03|7639.03|0
1644493500000|2022-02-10 11:45:00|7638.55|7638.55|7638.74|7638.74|7642.44|7642.44|7634.08|7634.08|0
1644493800000|2022-02-10 11:50:00|7638.12|7638.12|7638.88|7638.88|7638.88|7638.88|7634.01|7634.01|0
1644494100000|2022-02-10 11:55:00|7640.3|7640.3|7638.3|7638.3|7642.91|7642.91|7636.88|7636.88|0
1644494400000|2022-02-10 12:00:00|7637.9|7637.9|7637.4|7637.4|7641.14|7641.14|7635.45|7635.45|0
1644494700000|2022-02-10 12:05:00|7637.01|7637.01|7634.96|7634.96|7637.01|7637.01|7633.8|7633.8|0
1644495000000|2022-02-10 12:10:00|7633.54|7633.54|7642.95|7642.95|7642.95|7642.95|7633.54|7633.54|0
1644495300000|2022-02-10 12:15:00|7641.53|7641.53|7657.17|7657.17|7657.17|7657.17|7640.92|7640.92|0
1644495600000|2022-02-10 12:20:00|7658.4|7658.4|7661.16|7661.16|7662.77|7662.77|7658.25|7658.25|0
1644495900000|2022-02-10 12:25:00|7661.77|7661.77|7650.93|7650.93|7661.77|7661.77|7649.51|7649.51|0
1644496200000|2022-02-10 12:30:00|7651.08|7651.08|7652.38|7652.38|7652.38|7652.38|7650.48|7650.48|0
1644496500000|2022-02-10 12:35:00|7653.8|7653.8|7651.51|7651.51|7656.63|7656.63|7650.09|7650.09|0
1644496800000|2022-02-10 12:40:00|7651.36|7651.36|7652.48|7652.48|7655.12|7655.12|7650.86|7650.86|0
1644497100000|2022-02-10 12:45:00|7652.32|7652.32|7653|7653|7658.06|7658.06|7652.23|7652.23|0
1644497400000|2022-02-10 12:50:00|7650.16|7650.16|7639.03|7639.03|7650.16|7650.16|7638.88|7638.88|0
1644497700000|2022-02-10 12:55:00|7637.61|7637.61|7646.08|7646.08|7646.08|7646.08|7637.61|7637.61|0
1644498000000|2022-02-10 13:00:00|7647.5|7647.5|7649.28|7649.28|7649.28|7649.28|7647.5|7647.5|0
1644498300000|2022-02-10 13:05:00|7647.86|7647.86|7646.59|7646.59|7650.33|7650.33|7646.3|7646.3|0
1644498600000|2022-02-10 13:10:00|7646.29|7646.29|7645.94|7645.94|7646.29|7646.29|7644.87|7644.87|0
1644498900000|2022-02-10 13:15:00|7645.33|7645.33|7646.13|7646.13|7646.13|7646.13|7643.29|7643.29|0
1644499200000|2022-02-10 13:20:00|7644.71|7644.71|7645.31|7645.31|7645.31|7645.31|7640.6|7640.6|0
1644499500000|2022-02-10 13:25:00|7644.7|7644.7|7640.51|7640.51|7644.7|7644.7|7640.51|7640.51|0
1644499800000|2022-02-10 13:30:00|7640.11|7640.11|7620.99|7620.99|7640.3|7640.3|7614.86|7614.86|0
1644500100000|2022-02-10 13:35:00|7620.6|7620.6|7641.27|7641.27|7641.75|7641.75|7620.6|7620.6|0
1644500400000|2022-02-10 13:40:00|7640.66|7640.66|7645.6|7645.6|7646.6|7646.6|7639.35|7639.35|0
1644500700000|2022-02-10 13:45:00|7644.18|7644.18|7633.79|7633.79|7644.18|7644.18|7633.79|7633.79|0
1644501000000|2022-02-10 13:50:00|7634.19|7634.19|7634.69|7634.69|7634.87|7634.87|7630.43|7630.43|0
1644501300000|2022-02-10 13:55:00|7635.09|7635.09|7643.55|7643.55|7643.59|7643.59|7635.09|7635.09|0
1644501600000|2022-02-10 14:00:00|7642.93|7642.93|7620.11|7620.11|7642.93|7642.93|7620.11|7620.11|0
1644501900000|2022-02-10 14:05:00|7620.51|7620.51|7620.57|7620.57|7623.24|7623.24|7620.51|7620.51|0
1644502200000|2022-02-10 14:10:00|7621.99|7621.99|7610.97|7610.97|7622.65|7622.65|7610.97|7610.97|0
1644502500000|2022-02-10 14:15:00|7610.35|7610.35|7617.24|7617.24|7617.5|7617.5|7608.93|7608.93|0
1644502800000|2022-02-10 14:20:00|7620.08|7620.08|7629.72|7629.72|7629.72|7629.72|7618.26|7618.26|0
1644503100000|2022-02-10 14:25:00|7629.32|7629.32|7623.15|7623.15|7632.33|7632.33|7623.15|7623.15|0
1644503400000|2022-02-10 14:30:00|7623.3|7623.3|7624.42|7624.42|7630.94|7630.94|7621.12|7621.12|0
1644503700000|2022-02-10 14:35:00|7624.81|7624.81|7640.74|7640.74|7641.37|7641.37|7624.81|7624.81|0
1644504000000|2022-02-10 14:40:00|7641.13|7641.13|7633.94|7633.94|7641.13|7641.13|7623.33|7623.33|0
1644504300000|2022-02-10 14:45:00|7635.36|7635.36|7637.22|7637.22|7646.49|7646.49|7635.36|7635.36|0
1644504600000|2022-02-10 14:50:00|7638.64|7638.64|7637.56|7637.56|7646.68|7646.68|7637.56|7637.56|0
1644504900000|2022-02-10 14:55:00|7634.72|7634.72|7637.4|7637.4|7640.38|7640.38|7627.9|7627.9|0
1644505200000|2022-02-10 15:00:00|7637.8|7637.8|7653.76|7653.76|7653.76|7653.76|7637.8|7637.8|0
1644505500000|2022-02-10 15:05:00|7653.36|7653.36|7648.03|7648.03|7655.48|7655.48|7644.03|7644.03|0
1644505800000|2022-02-10 15:10:00|7648.42|7648.42|7644.41|7644.41|7651.26|7651.26|7641.76|7641.76|0
1644506100000|2022-02-10 15:15:00|7643.6|7643.6|7644.7|7644.7|7644.7|7644.7|7635.66|7635.66|0
1644506400000|2022-02-10 15:20:00|7644.86|7644.86|7647.13|7647.13|7648.84|7648.84|7642.41|7642.41|0
1644506700000|2022-02-10 15:25:00|7645.71|7645.71|7647.36|7647.36|7650.87|7650.87|7642.86|7642.86|0
1644507000000|2022-02-10 15:30:00|7647.75|7647.75|7646.62|7646.62|7649.6|7649.6|7644.15|7644.15|0
1644507300000|2022-02-10 15:35:00|7646.01|7646.01|7653.31|7653.31|7653.31|7653.31|7640.96|7640.96|0
1644507600000|2022-02-10 15:40:00|7653.77|7653.77|7647.6|7647.6|7657.23|7657.23|7645.46|7645.46|0
1644507900000|2022-02-10 15:45:00|7649.02|7649.02|7649.62|7649.62|7652.98|7652.98|7648.72|7648.72|0
1644508200000|2022-02-10 15:50:00|7649.23|7649.23|7644.96|7644.96|7649.23|7649.23|7642.71|7642.71|0
1644508500000|2022-02-10 15:55:00|7643.54|7643.54|7648.03|7648.03|7648.03|7648.03|7640.55|7640.55|0
1644508800000|2022-02-10 16:00:00|7649.45|7649.45|7648.98|7648.98|7649.74|7649.74|7645.97|7645.97|0
1644509100000|2022-02-10 16:05:00|7647.56|7647.56|7633.53|7633.53|7647.71|7647.71|7633.53|7633.53|0
1644509400000|2022-02-10 16:10:00|7634.95|7634.95|7636.11|7636.11|7638.24|7638.24|7634.95|7634.95|0
1644509700000|2022-02-10 16:15:00|7634.69|7634.69|7631.07|7631.07|7635.08|7635.08|7631.07|7631.07|0
1644510000000|2022-02-10 16:20:00|7631.47|7631.47|7631.17|7631.17|7632.17|7632.17|7620.49|7620.49|0
1644510300000|2022-02-10 16:25:00|7631.78|7631.78|7639.84|7639.84|7641.89|7641.89|7631.78|7631.78|0
1644567300000|2022-02-11 08:15:00|7605.7|7605.7|7591.51|7591.51|7610.75|7610.75|7588.2|7588.2|0
1644567600000|2022-02-11 08:20:00|7588.66|7588.66|7575.89|7575.89|7591.91|7591.91|7574.66|7574.66|0
1644567900000|2022-02-11 08:25:00|7577.12|7577.12|7577.26|7577.26|7583.43|7583.43|7573.28|7573.28|0
1644568200000|2022-02-11 08:30:00|7576.86|7576.86|7571.6|7571.6|7584.76|7584.76|7570.99|7570.99|0
1644568500000|2022-02-11 08:35:00|7571.21|7571.21|7532.37|7532.37|7571.21|7571.21|7532.37|7532.37|0
1644568800000|2022-02-11 08:40:00|7532.98|7532.98|7533.4|7533.4|7538.67|7538.67|7531.36|7531.36|0
1644569100000|2022-02-11 08:45:00|7531.98|7531.98|7539.6|7539.6|7541.84|7541.84|7530.14|7530.14|0
1644569400000|2022-02-11 08:50:00|7539.15|7539.15|7543.97|7543.97|7549.33|7549.33|7539.15|7539.15|0
1644569700000|2022-02-11 08:55:00|7543.35|7543.35|7535.15|7535.15|7550.7|7550.7|7534.75|7534.75|0
1644570000000|2022-02-11 09:00:00|7535.76|7535.76|7530.23|7530.23|7538.2|7538.2|7530.01|7530.01|0
1644570300000|2022-02-11 09:05:00|7530.84|7530.84|7530.53|7530.53|7536.35|7536.35|7526.07|7526.07|0
1644570600000|2022-02-11 09:10:00|7529.13|7529.13|7519.85|7519.85|7529.52|7529.52|7512.99|7512.99|0
1644570900000|2022-02-11 09:15:00|7519.24|7519.24|7531.94|7531.94|7531.94|7531.94|7519.24|7519.24|0
1644571200000|2022-02-11 09:20:00|7532.55|7532.55|7508.4|7508.4|7532.55|7532.55|7508.4|7508.4|0
1644571500000|2022-02-11 09:25:00|7509.01|7509.01|7511.7|7511.7|7512.88|7512.88|7508.29|7508.29|0
1644571800000|2022-02-11 09:30:00|7511.54|7511.54|7504.48|7504.48|7511.94|7511.94|7504.26|7504.26|0
1644572100000|2022-02-11 09:35:00|7503.06|7503.06|7513.75|7513.75|7513.75|7513.75|7497.46|7497.46|0
1644572400000|2022-02-11 09:40:00|7509.9|7509.9|7510.05|7510.05|7510.2|7510.2|7502.92|7502.92|0
1644572700000|2022-02-11 09:45:00|7510.45|7510.45|7508.13|7508.13|7513.79|7513.79|7508.13|7508.13|0
1644573000000|2022-02-11 09:50:00|7508.52|7508.52|7512.93|7512.93|7512.93|7512.93|7504.14|7504.14|0
1644573300000|2022-02-11 09:55:00|7515.77|7515.77|7521.45|7521.45|7523.48|7523.48|7514.53|7514.53|0
1644573600000|2022-02-11 10:00:00|7520.84|7520.84|7527.54|7527.54|7528.16|7528.16|7519.41|7519.41|0
1644573900000|2022-02-11 10:05:00|7526.93|7526.93|7531.41|7531.41|7533.18|7533.18|7526.32|7526.32|0
1644574200000|2022-02-11 10:10:00|7529.99|7529.99|7535.43|7535.43|7536.05|7536.05|7528.92|7528.92|0
1644574500000|2022-02-11 10:15:00|7534.82|7534.82|7524.32|7524.32|7534.82|7534.82|7524.32|7524.32|0
1644574800000|2022-02-11 10:20:00|7525.74|7525.74|7529.67|7529.67|7529.67|7529.67|7523.82|7523.82|0
1644575100000|2022-02-11 10:25:00|7531.09|7531.09|7528.94|7528.94|7532.9|7532.9|7524.31|7524.31|0
1644575400000|2022-02-11 10:30:00|7530.37|7530.37|7530|7530|7530.39|7530.39|7525.33|7525.33|0
1644575700000|2022-02-11 10:35:00|7529.6|7529.6|7526.47|7526.47|7529.9|7529.9|7525.05|7525.05|0
1644576000000|2022-02-11 10:40:00|7526.86|7526.86|7530.21|7530.21|7533.84|7533.84|7525.62|7525.62|0
1644576300000|2022-02-11 10:45:00|7530.6|7530.6|7532.28|7532.28|7532.28|7532.28|7527.45|7527.45|0
1644576600000|2022-02-11 10:50:00|7533.7|7533.7|7529.98|7529.98|7534.62|7534.62|7529.98|7529.98|0
1644576900000|2022-02-11 10:55:00|7530.38|7530.38|7525.59|7525.59|7532.26|7532.26|7524.17|7524.17|0
1644577200000|2022-02-11 11:00:00|7524.98|7524.98|7523.78|7523.78|7529.25|7529.25|7523.17|7523.17|0
1644577500000|2022-02-11 11:05:00|7524.18|7524.18|7518.12|7518.12|7528.24|7528.24|7518.07|7518.07|0
1644577800000|2022-02-11 11:10:00|7517.5|7517.5|7519.82|7519.82|7520.63|7520.63|7516.3|7516.3|0
1644578100000|2022-02-11 11:15:00|7520.22|7520.22|7519.14|7519.14|7521.55|7521.55|7519.14|7519.14|0
1644578400000|2022-02-11 11:20:00|7518.68|7518.68|7521.96|7521.96|7523.54|7523.54|7517.46|7517.46|0
1644578700000|2022-02-11 11:25:00|7522.58|7522.58|7524.07|7524.07|7524.07|7524.07|7520.23|7520.23|0
1644579000000|2022-02-11 11:30:00|7523.68|7523.68|7516.43|7516.43|7524.48|7524.48|7514.86|7514.86|0
1644579300000|2022-02-11 11:35:00|7515.01|7515.01|7521.13|7521.13|7521.52|7521.52|7512.36|7512.36|0
1644579600000|2022-02-11 11:40:00|7520.52|7520.52|7517.52|7517.52|7527.21|7527.21|7517.52|7517.52|0
1644579900000|2022-02-11 11:45:00|7517.12|7517.12|7513.66|7513.66|7517.12|7517.12|7511.12|7511.12|0
1644580200000|2022-02-11 11:50:00|7515.08|7515.08|7510.73|7510.73|7517.57|7517.57|7508.91|7508.91|0
1644580500000|2022-02-11 11:55:00|7510.11|7510.11|7510.51|7510.51|7510.73|7510.73|7508.11|7508.11|0
1644580800000|2022-02-11 12:00:00|7510.9|7510.9|7511.56|7511.56|7514.06|7514.06|7510.14|7510.14|0
1644581100000|2022-02-11 12:05:00|7512.62|7512.62|7515.74|7515.74|7516.13|7516.13|7511.26|7511.26|0
1644581400000|2022-02-11 12:10:00|7516.53|7516.53|7517.71|7517.71|7519.11|7519.11|7514.49|7514.49|0
1644581700000|2022-02-11 12:15:00|7519.13|7519.13|7515.69|7515.69|7519.13|7519.13|7515.68|7515.68|0
1644582000000|2022-02-11 12:20:00|7515.3|7515.3|7516.02|7516.02|7519.04|7519.04|7514.85|7514.85|0
1644582300000|2022-02-11 12:25:00|7516.41|7516.41|7519.64|7519.64|7519.86|7519.86|7516.41|7516.41|0
1644582600000|2022-02-11 12:30:00|7520.03|7520.03|7518.03|7518.03|7520.43|7520.43|7516.37|7516.37|0
1644582900000|2022-02-11 12:35:00|7518.64|7518.64|7516.03|7516.03|7521.23|7521.23|7516.03|7516.03|0
1644583200000|2022-02-11 12:40:00|7515.24|7515.24|7522.06|7522.06|7522.06|7522.06|7515.24|7515.24|0
1644583500000|2022-02-11 12:45:00|7520.64|7520.64|7520.51|7520.51|7523.16|7523.16|7517.8|7517.8|0
1644583800000|2022-02-11 12:50:00|7520.67|7520.67|7523.16|7523.16|7523.16|7523.16|7520.67|7520.67|0
1644584100000|2022-02-11 12:55:00|7523.32|7523.32|7519.95|7519.95|7523.32|7523.32|7518.83|7518.83|0
1644584400000|2022-02-11 13:00:00|7520.34|7520.34|7522.32|7522.32|7523.04|7523.04|7519.19|7519.19|0
1644584700000|2022-02-11 13:05:00|7521.71|7521.71|7527.01|7527.01|7527.01|7527.01|7521.48|7521.48|0
1644585000000|2022-02-11 13:10:00|7525.59|7525.59|7520.38|7520.38|7525.74|7525.74|7520.38|7520.38|0
1644585300000|2022-02-11 13:15:00|7519.98|7519.98|7521.5|7521.5|7522.62|7522.62|7518.77|7518.77|0
1644585600000|2022-02-11 13:20:00|7521.89|7521.89|7521.88|7521.88|7522.81|7522.81|7521.45|7521.45|0
1644585900000|2022-02-11 13:25:00|7521.27|7521.27|7516.16|7516.16|7521.27|7521.27|7512.93|7512.93|0
1644586200000|2022-02-11 13:30:00|7516.78|7516.78|7516.82|7516.82|7518.2|7518.2|7515.77|7515.77|0
1644586500000|2022-02-11 13:35:00|7518.24|7518.24|7522.02|7522.02|7522.02|7522.02|7517.01|7517.01|0
1644586800000|2022-02-11 13:40:00|7523.25|7523.25|7519.62|7519.62|7523.3|7523.3|7518.88|7518.88|0
1644587100000|2022-02-11 13:45:00|7520.23|7520.23|7522.91|7522.91|7523.32|7523.32|7520.01|7520.01|0
1644587400000|2022-02-11 13:50:00|7522.52|7522.52|7520.12|7520.12|7524.7|7524.7|7520.12|7520.12|0
1644587700000|2022-02-11 13:55:00|7519.5|7519.5|7517.56|7517.56|7519.5|7519.5|7516.66|7516.66|0
1644588000000|2022-02-11 14:00:00|7520.4|7520.4|7518.92|7518.92|7523.6|7523.6|7516.47|7516.47|0
1644588300000|2022-02-11 14:05:00|7519.02|7519.02|7520.82|7520.82|7521.54|7521.54|7519.02|7519.02|0
1644588600000|2022-02-11 14:10:00|7521.44|7521.44|7527.31|7527.31|7527.31|7527.31|7520.77|7520.77|0
1644588900000|2022-02-11 14:15:00|7527.47|7527.47|7518.06|7518.06|7527.62|7527.62|7518.06|7518.06|0
1644589200000|2022-02-11 14:20:00|7518.67|7518.67|7514.75|7514.75|7518.67|7518.67|7514.75|7514.75|0
1644589500000|2022-02-11 14:25:00|7516.17|7516.17|7518.19|7518.19|7520.83|7520.83|7516.17|7516.17|0
1644589800000|2022-02-11 14:30:00|7518.04|7518.04|7508.55|7508.55|7520.07|7520.07|7508.55|7508.55|0
1644590100000|2022-02-11 14:35:00|7508.16|7508.16|7510.17|7510.17|7511.18|7511.18|7504.48|7504.48|0
1644590400000|2022-02-11 14:40:00|7510.56|7510.56|7514.9|7514.9|7514.9|7514.9|7504.1|7504.1|0
1644590700000|2022-02-11 14:45:00|7516.32|7516.32|7521.91|7521.91|7531.56|7531.56|7516.32|7516.32|0
1644591000000|2022-02-11 14:50:00|7521.3|7521.3|7514.19|7514.19|7521.85|7521.85|7512.21|7512.21|0
1644591300000|2022-02-11 14:55:00|7512.77|7512.77|7512.51|7512.51|7514.58|7514.58|7508.55|7508.55|0
1644591600000|2022-02-11 15:00:00|7513.93|7513.93|7516.33|7516.33|7523.27|7523.27|7513.93|7513.93|0
1644591900000|2022-02-11 15:05:00|7516.95|7516.95|7524.62|7524.62|7527.43|7527.43|7516.95|7516.95|0
1644592200000|2022-02-11 15:10:00|7523.2|7523.2|7521.89|7521.89|7524.62|7524.62|7516.02|7516.02|0
1644592500000|2022-02-11 15:15:00|7522.51|7522.51|7526.97|7526.97|7527.17|7527.17|7520.89|7520.89|0
1644592800000|2022-02-11 15:20:00|7527.37|7527.37|7532.97|7532.97|7535.18|7535.18|7527.15|7527.15|0
1644593100000|2022-02-11 15:25:00|7533.36|7533.36|7536.64|7536.64|7539.77|7539.77|7533.36|7533.36|0
1644593400000|2022-02-11 15:30:00|7538.06|7538.06|7542.72|7542.72|7545.91|7545.91|7538.06|7538.06|0
1644593700000|2022-02-11 15:35:00|7543.33|7543.33|7543.83|7543.83|7552.05|7552.05|7538.54|7538.54|0
1644594000000|2022-02-11 15:40:00|7545.45|7545.45|7548.67|7548.67|7550.85|7550.85|7544.52|7544.52|0
1644594300000|2022-02-11 15:45:00|7548.61|7548.61|7545.11|7545.11|7549.96|7549.96|7541.81|7541.81|0
1644594600000|2022-02-11 15:50:00|7544.81|7544.81|7537.56|7537.56|7544.81|7544.81|7532.31|7532.31|0
1644594900000|2022-02-11 15:55:00|7537.71|7537.71|7538.87|7538.87|7539.13|7539.13|7535.68|7535.68|0
1644595200000|2022-02-11 16:00:00|7537.45|7537.45|7543.13|7543.13|7543.13|7543.13|7536.03|7536.03|0
1644595500000|2022-02-11 16:05:00|7540.29|7540.29|7528.08|7528.08|7542.33|7542.33|7528.08|7528.08|0
1644595800000|2022-02-11 16:10:00|7529.5|7529.5|7521.82|7521.82|7529.5|7529.5|7521.59|7521.59|0
1644596100000|2022-02-11 16:15:00|7520.4|7520.4|7525.28|7525.28|7526.87|7526.87|7518.15|7518.15|0
1644596400000|2022-02-11 16:20:00|7525.68|7525.68|7528.19|7528.19|7532.55|7532.55|7525.68|7525.68|0
1644596700000|2022-02-11 16:25:00|7529.61|7529.61|7516.37|7516.37|7530.99|7530.99|7515.29|7515.29|0
1644826500000|2022-02-14 08:15:00|7352.01|7352.01|7333|7333|7355.44|7355.44|7330.37|7330.37|0
1644826800000|2022-02-14 08:20:00|7332.6|7332.6|7293.71|7293.71|7332.6|7332.6|7289.45|7289.45|0
1644827100000|2022-02-14 08:25:00|7290.87|7290.87|7282.12|7282.12|7293.05|7293.05|7278.01|7278.01|0
1644827400000|2022-02-14 08:30:00|7282.91|7282.91|7262.74|7262.74|7293.12|7293.12|7262.35|7262.35|0
1644827700000|2022-02-14 08:35:00|7263.14|7263.14|7258.12|7258.12|7276.39|7276.39|7258.12|7258.12|0
1644828000000|2022-02-14 08:40:00|7258.52|7258.52|7271.46|7271.46|7274.34|7274.34|7258.52|7258.52|0
1644828300000|2022-02-14 08:45:00|7270.43|7270.43|7250.16|7250.16|7270.43|7270.43|7250.16|7250.16|0
1644828600000|2022-02-14 08:50:00|7248.98|7248.98|7256.67|7256.67|7268.46|7268.46|7247.56|7247.56|0
1644828900000|2022-02-14 08:55:00|7256.83|7256.83|7249.72|7249.72|7263.87|7263.87|7246.61|7246.61|0
1644829200000|2022-02-14 09:00:00|7245.46|7245.46|7271.43|7271.43|7275.24|7275.24|7242.43|7242.43|0
1644829500000|2022-02-14 09:05:00|7266.07|7266.07|7284.38|7284.38|7294.54|7294.54|7260.65|7260.65|0
1644829800000|2022-02-14 09:10:00|7283.99|7283.99|7278.21|7278.21|7283.99|7283.99|7264.41|7264.41|0
1644830100000|2022-02-14 09:15:00|7278.82|7278.82|7310.4|7310.4|7321.01|7321.01|7277.09|7277.09|0
1644830400000|2022-02-14 09:20:00|7309.64|7309.64|7323.37|7323.37|7323.37|7323.37|7306.48|7306.48|0
1644830700000|2022-02-14 09:25:00|7323.67|7323.67|7342.66|7342.66|7343.05|7343.05|7323.67|7323.67|0
1644831000000|2022-02-14 09:30:00|7342.26|7342.26|7322.32|7322.32|7342.43|7342.43|7322.32|7322.32|0
1644831300000|2022-02-14 09:35:00|7321.09|7321.09|7303.78|7303.78|7321.71|7321.71|7299.45|7299.45|0
1644831600000|2022-02-14 09:40:00|7303.38|7303.38|7303.43|7303.43|7305.81|7305.81|7300.93|7300.93|0
1644831900000|2022-02-14 09:45:00|7303.03|7303.03|7279.02|7279.02|7303.03|7303.03|7279.02|7279.02|0
1644832200000|2022-02-14 09:50:00|7278.23|7278.23|7266.81|7266.81|7278.23|7278.23|7265.54|7265.54|0
1644832500000|2022-02-14 09:55:00|7268.23|7268.23|7268.55|7268.55|7273.25|7273.25|7265.87|7265.87|0
1644832800000|2022-02-14 10:00:00|7267.13|7267.13|7280.85|7280.85|7281.25|7281.25|7263.31|7263.31|0
1644833100000|2022-02-14 10:05:00|7281.25|7281.25|7289.13|7289.13|7289.13|7289.13|7274.24|7274.24|0
1644833400000|2022-02-14 10:10:00|7289.52|7289.52|7282.66|7282.66|7289.52|7289.52|7278.05|7278.05|0
1644833700000|2022-02-14 10:15:00|7282.97|7282.97|7270.14|7270.14|7283.58|7283.58|7269.13|7269.13|0
1644834000000|2022-02-14 10:20:00|7270.75|7270.75|7268.52|7268.52|7270.75|7270.75|7264.65|7264.65|0
1644834300000|2022-02-14 10:25:00|7269.31|7269.31|7265.88|7265.88|7273.52|7273.52|7262.1|7262.1|0
1644834600000|2022-02-14 10:30:00|7265.26|7265.26|7255.53|7255.53|7266.29|7266.29|7250.92|7250.92|0
1644834900000|2022-02-14 10:35:00|7252.68|7252.68|7273.75|7273.75|7276.25|7276.25|7252.68|7252.68|0
1644835200000|2022-02-14 10:40:00|7273.36|7273.36|7270.09|7270.09|7276.75|7276.75|7269.48|7269.48|0
1644835500000|2022-02-14 10:45:00|7271.52|7271.52|7290.94|7290.94|7291.33|7291.33|7271.52|7271.52|0
1644835800000|2022-02-14 10:50:00|7291.73|7291.73|7275.78|7275.78|7296.59|7296.59|7275.63|7275.63|0
1644836100000|2022-02-14 10:55:00|7277.2|7277.2|7268.37|7268.37|7277.2|7277.2|7267.34|7267.34|0
1644836400000|2022-02-14 11:00:00|7268.98|7268.98|7274.01|7274.01|7274.01|7274.01|7268.37|7268.37|0
1644836700000|2022-02-14 11:05:00|7274.8|7274.8|7277.08|7277.08|7277.08|7277.08|7274.03|7274.03|0
1644837000000|2022-02-14 11:10:00|7278.89|7278.89|7278.45|7278.45|7284.16|7284.16|7275.5|7275.5|0
1644837300000|2022-02-14 11:15:00|7277.03|7277.03|7275.82|7275.82|7280.26|7280.26|7275.67|7275.67|0
1644837600000|2022-02-14 11:20:00|7277.24|7277.24|7262.52|7262.52|7279.36|7279.36|7262.52|7262.52|0
1644837900000|2022-02-14 11:25:00|7262.13|7262.13|7271.25|7271.25|7271.25|7271.25|7261.73|7261.73|0
1644838200000|2022-02-14 11:30:00|7271.86|7271.86|7246.33|7246.33|7271.86|7271.86|7246.33|7246.33|0
1644838500000|2022-02-14 11:35:00|7247.75|7247.75|7247.05|7247.05|7249.15|7249.15|7242.46|7242.46|0
1644838800000|2022-02-14 11:40:00|7245.63|7245.63|7242.8|7242.8|7247.43|7247.43|7240.22|7240.22|0
1644839100000|2022-02-14 11:45:00|7242.41|7242.41|7236.57|7236.57|7242.41|7242.41|7236.57|7236.57|0
1644839400000|2022-02-14 11:50:00|7236.41|7236.41|7248.64|7248.64|7250.45|7250.45|7236.41|7236.41|0
1644839700000|2022-02-14 11:55:00|7249.03|7249.03|7246.92|7246.92|7254.72|7254.72|7246.92|7246.92|0
1644840000000|2022-02-14 12:00:00|7247.7|7247.7|7244.59|7244.59|7247.7|7247.7|7239.36|7239.36|0
1644840300000|2022-02-14 12:05:00|7244.2|7244.2|7247.67|7247.67|7252.24|7252.24|7240.46|7240.46|0
1644840600000|2022-02-14 12:10:00|7246.25|7246.25|7240.23|7240.23|7246.25|7246.25|7239.62|7239.62|0
1644840900000|2022-02-14 12:15:00|7240.07|7240.07|7243.72|7243.72|7246.15|7246.15|7239.68|7239.68|0
1644841200000|2022-02-14 12:20:00|7243.88|7243.88|7229.56|7229.56|7243.88|7243.88|7224.95|7224.95|0
1644841500000|2022-02-14 12:25:00|7228.14|7228.14|7234.69|7234.69|7236.13|7236.13|7227.14|7227.14|0
1644841800000|2022-02-14 12:30:00|7237.53|7237.53|7236.1|7236.1|7247.32|7247.32|7236.1|7236.1|0
1644842100000|2022-02-14 12:35:00|7233.26|7233.26|7276.99|7276.99|7281.65|7281.65|7233.26|7233.26|0
1644842400000|2022-02-14 12:40:00|7274.15|7274.15|7302.47|7302.47|7304.18|7304.18|7274.15|7274.15|0
1644842700000|2022-02-14 12:45:00|7302.62|7302.62|7294.55|7294.55|7313.07|7313.07|7294.55|7294.55|0
1644843000000|2022-02-14 12:50:00|7292.71|7292.71|7272.66|7272.66|7293.73|7293.73|7270.63|7270.63|0
1644843300000|2022-02-14 12:55:00|7273.05|7273.05|7290.35|7290.35|7291.09|7291.09|7273.05|7273.05|0
1644843600000|2022-02-14 13:00:00|7292.56|7292.56|7288.38|7288.38|7306.15|7306.15|7288.38|7288.38|0
1644843900000|2022-02-14 13:05:00|7288.23|7288.23|7300.26|7300.26|7303.1|7303.1|7283.98|7283.98|0
1644844200000|2022-02-14 13:10:00|7300.02|7300.02|7294.18|7294.18|7302.38|7302.38|7294.18|7294.18|0
1644844500000|2022-02-14 13:15:00|7293.78|7293.78|7290.26|7290.26|7296.45|7296.45|7287.44|7287.44|0
1644844800000|2022-02-14 13:20:00|7291.68|7291.68|7310.92|7310.92|7313.33|7313.33|7291.68|7291.68|0
1644845100000|2022-02-14 13:25:00|7312.34|7312.34|7305.87|7305.87|7312.34|7312.34|7305.04|7305.04|0
1644845400000|2022-02-14 13:30:00|7305.48|7305.48|7308.67|7308.67|7311.91|7311.91|7304.4|7304.4|0
1644845700000|2022-02-14 13:35:00|7308.27|7308.27|7304.92|7304.92|7308.27|7308.27|7297.88|7297.88|0
1644846000000|2022-02-14 13:40:00|7305.31|7305.31|7293.81|7293.81|7305.91|7305.91|7293.81|7293.81|0
1644846300000|2022-02-14 13:45:00|7292.39|7292.39|7292.57|7292.57|7295.42|7295.42|7291.42|7291.42|0
1644846600000|2022-02-14 13:50:00|7292.97|7292.97|7291.83|7291.83|7295.44|7295.44|7287.59|7287.59|0
1644846900000|2022-02-14 13:55:00|7292.44|7292.44|7283.74|7283.74|7298.96|7298.96|7283.74|7283.74|0
1644847200000|2022-02-14 14:00:00|7284.13|7284.13|7285.84|7285.84|7288.88|7288.88|7283.74|7283.74|0
1644847500000|2022-02-14 14:05:00|7286.23|7286.23|7290.41|7290.41|7291.7|7291.7|7284.7|7284.7|0
1644847800000|2022-02-14 14:10:00|7291.42|7291.42|7315.52|7315.52|7315.52|7315.52|7291.42|7291.42|0
1644848100000|2022-02-14 14:15:00|7315.91|7315.91|7323.13|7323.13|7323.13|7323.13|7312.83|7312.83|0
1644848400000|2022-02-14 14:20:00|7322.74|7322.74|7325.23|7325.23|7325.23|7325.23|7321.71|7321.71|0
1644848700000|2022-02-14 14:25:00|7324.84|7324.84|7314.12|7314.12|7325.19|7325.19|7314.12|7314.12|0
1644849000000|2022-02-14 14:30:00|7314.52|7314.52|7300.96|7300.96|7324.32|7324.32|7293.53|7293.53|0
1644849300000|2022-02-14 14:35:00|7301.35|7301.35|7305.17|7305.17|7316.84|7316.84|7301.35|7301.35|0
1644849600000|2022-02-14 14:40:00|7303.75|7303.75|7299.15|7299.15|7315.34|7315.34|7299.15|7299.15|0
1644849900000|2022-02-14 14:45:00|7297.73|7297.73|7306.02|7306.02|7308.63|7308.63|7287.46|7287.46|0
1644850200000|2022-02-14 14:50:00|7306.42|7306.42|7321.51|7321.51|7323.94|7323.94|7306.42|7306.42|0
1644850500000|2022-02-14 14:55:00|7322.3|7322.3|7312.09|7312.09|7323.72|7323.72|7311.48|7311.48|0
1644850800000|2022-02-14 15:00:00|7312.48|7312.48|7289.58|7289.58|7312.48|7312.48|7281.4|7281.4|0
1644851100000|2022-02-14 15:05:00|7291|7291|7292.15|7292.15|7297.01|7297.01|7281.11|7281.11|0
1644851400000|2022-02-14 15:10:00|7291.76|7291.76|7295.33|7295.33|7310.84|7310.84|7291.7|7291.7|0
1644851700000|2022-02-14 15:15:00|7294.94|7294.94|7270.54|7270.54|7296.75|7296.75|7266.23|7266.23|0
1644852000000|2022-02-14 15:20:00|7270.14|7270.14|7270.69|7270.69|7278.74|7278.74|7261.44|7261.44|0
1644852300000|2022-02-14 15:25:00|7270.29|7270.29|7262.71|7262.71|7273.12|7273.12|7259.4|7259.4|0
1644852600000|2022-02-14 15:30:00|7261.92|7261.92|7253.73|7253.73|7265.9|7265.9|7244.17|7244.17|0
1644852900000|2022-02-14 15:35:00|7252.31|7252.31|7258.59|7258.59|7260.56|7260.56|7252.31|7252.31|0
1644853200000|2022-02-14 15:40:00|7260.01|7260.01|7264.38|7264.38|7270.37|7270.37|7260.01|7260.01|0
1644853500000|2022-02-14 15:45:00|7263.99|7263.99|7270.11|7270.11|7276.59|7276.59|7263.18|7263.18|0
1644853800000|2022-02-14 15:50:00|7270.41|7270.41|7278.01|7278.01|7279.19|7279.19|7264.96|7264.96|0
1644854100000|2022-02-14 15:55:00|7278.4|7278.4|7274.74|7274.74|7289.53|7289.53|7273.94|7273.94|0
1644854400000|2022-02-14 16:00:00|7274.9|7274.9|7289.62|7289.62|7289.62|7289.62|7272.38|7272.38|0
1644854700000|2022-02-14 16:05:00|7288.2|7288.2|7281.25|7281.25|7289.28|7289.28|7280.82|7280.82|0
1644855000000|2022-02-14 16:10:00|7281.65|7281.65|7280.87|7280.87|7284.07|7284.07|7277.96|7277.96|0
1644855300000|2022-02-14 16:15:00|7281.27|7281.27|7295.67|7295.67|7301.36|7301.36|7279.45|7279.45|0
1644855600000|2022-02-14 16:20:00|7295.06|7295.06|7300.01|7300.01|7304.49|7304.49|7295.06|7295.06|0
1644855900000|2022-02-14 16:25:00|7299.62|7299.62|7304.96|7304.96|7310.36|7310.36|7297.98|7297.98|0
1644912900000|2022-02-15 08:15:00|7342.65|7342.65|7360.54|7360.54|7366.16|7366.16|7342.65|7342.65|0
1644913200000|2022-02-15 08:20:00|7360.15|7360.15|7372.65|7372.65|7374.02|7374.02|7357.39|7357.39|0
1644913500000|2022-02-15 08:25:00|7372.81|7372.81|7366.41|7366.41|7372.81|7372.81|7358.47|7358.47|0
1644913800000|2022-02-15 08:30:00|7366.8|7366.8|7382.44|7382.44|7383.36|7383.36|7366.8|7366.8|0
1644914100000|2022-02-15 08:35:00|7383.23|7383.23|7371.01|7371.01|7383.23|7383.23|7367.2|7367.2|0
1644914400000|2022-02-15 08:40:00|7370.22|7370.22|7358.38|7358.38|7374.67|7374.67|7355.04|7355.04|0
1644914700000|2022-02-15 08:45:00|7358.08|7358.08|7351.24|7351.24|7358.08|7358.08|7342.94|7342.94|0
1644915000000|2022-02-15 08:50:00|7350.01|7350.01|7333.69|7333.69|7355.17|7355.17|7332.53|7332.53|0
1644915300000|2022-02-15 08:55:00|7333.08|7333.08|7354.42|7354.42|7356.01|7356.01|7332.92|7332.92|0
1644915600000|2022-02-15 09:00:00|7357.18|7357.18|7349.55|7349.55|7361.91|7361.91|7348.83|7348.83|0
1644915900000|2022-02-15 09:05:00|7348.13|7348.13|7386.8|7386.8|7387.19|7387.19|7347.52|7347.52|0
1644916200000|2022-02-15 09:10:00|7387.19|7387.19|7372.98|7372.98|7387.19|7387.19|7367.14|7367.14|0
1644916500000|2022-02-15 09:15:00|7373.37|7373.37|7389.1|7389.1|7389.71|7389.71|7373.37|7373.37|0
1644916800000|2022-02-15 09:20:00|7390.33|7390.33|7396.03|7396.03|7396.34|7396.34|7388.29|7388.29|0
1644917100000|2022-02-15 09:25:00|7396.34|7396.34|7402.84|7402.84|7403.85|7403.85|7395.72|7395.72|0
1644917400000|2022-02-15 09:30:00|7402.45|7402.45|7409.46|7409.46|7409.46|7409.46|7395.08|7395.08|0
1644917700000|2022-02-15 09:35:00|7410.25|7410.25|7420.06|7420.06|7425.11|7425.11|7409.37|7409.37|0
1644918000000|2022-02-15 09:40:00|7420.46|7420.46|7418.65|7418.65|7424.49|7424.49|7416.23|7416.23|0
1644918300000|2022-02-15 09:45:00|7418.8|7418.8|7416.66|7416.66|7420.2|7420.2|7414.39|7414.39|0
1644918600000|2022-02-15 09:50:00|7416.27|7416.27|7390.09|7390.09|7416.27|7416.27|7390.09|7390.09|0
1644918900000|2022-02-15 09:55:00|7390.2|7390.2|7396.36|7396.36|7397.78|7397.78|7383.5|7383.5|0
1644919200000|2022-02-15 10:00:00|7399.2|7399.2|7384.32|7384.32|7400.38|7400.38|7384.32|7384.32|0
1644919500000|2022-02-15 10:05:00|7383.93|7383.93|7389.85|7389.85|7393.29|7393.29|7380.02|7380.02|0
1644919800000|2022-02-15 10:10:00|7391.08|7391.08|7388.67|7388.67|7393.66|7393.66|7384.62|7384.62|0
1644920100000|2022-02-15 10:15:00|7389.07|7389.07|7383.69|7383.69|7389.46|7389.46|7379.84|7379.84|0
1644920400000|2022-02-15 10:20:00|7384.09|7384.09|7364.47|7364.47|7386.8|7386.8|7362.21|7362.21|0
1644920700000|2022-02-15 10:25:00|7364.62|7364.62|7370.37|7370.37|7372.9|7372.9|7361.45|7361.45|0
1644921000000|2022-02-15 10:30:00|7370.21|7370.21|7376.62|7376.62|7382.05|7382.05|7370.21|7370.21|0
1644921300000|2022-02-15 10:35:00|7378.04|7378.04|7386.79|7386.79|7388.02|7388.02|7378.04|7378.04|0
1644921600000|2022-02-15 10:40:00|7386.17|7386.17|7394.07|7394.07|7394.07|7394.07|7386.17|7386.17|0
1644921900000|2022-02-15 10:45:00|7394.22|7394.22|7392.79|7392.79|7395.01|7395.01|7391.37|7391.37|0
1644922200000|2022-02-15 10:50:00|7393.19|7393.19|7383.15|7383.15|7393.8|7393.8|7379.91|7379.91|0
1644922500000|2022-02-15 10:55:00|7382.53|7382.53|7391.18|7391.18|7391.18|7391.18|7381.53|7381.53|0
1644922800000|2022-02-15 11:00:00|7391.8|7391.8|7401.85|7401.85|7401.85|7401.85|7391.8|7391.8|0
1644923100000|2022-02-15 11:05:00|7401.09|7401.09|7404.51|7404.51|7406.23|7406.23|7397.13|7397.13|0
1644923400000|2022-02-15 11:10:00|7404.12|7404.12|7411.77|7411.77|7411.77|7411.77|7400.88|7400.88|0
1644923700000|2022-02-15 11:15:00|7412.53|7412.53|7409.06|7409.06|7416.16|7416.16|7407.98|7407.98|0
1644924000000|2022-02-15 11:20:00|7409.85|7409.85|7416.6|7416.6|7417.21|7417.21|7409.58|7409.58|0
1644924300000|2022-02-15 11:25:00|7416.2|7416.2|7410.29|7410.29|7417.6|7417.6|7410.29|7410.29|0
1644924600000|2022-02-15 11:30:00|7411.71|7411.71|7416.65|7416.65|7417.42|7417.42|7411.71|7411.71|0
1644924900000|2022-02-15 11:35:00|7415.23|7415.23|7415.06|7415.06|7418.87|7418.87|7415.06|7415.06|0
1644925200000|2022-02-15 11:40:00|7415.85|7415.85|7417.05|7417.05|7423.57|7423.57|7415.85|7415.85|0
1644925500000|2022-02-15 11:45:00|7418.47|7418.47|7421.75|7421.75|7422.87|7422.87|7415.12|7415.12|0
1644925800000|2022-02-15 11:50:00|7420.33|7420.33|7423.17|7423.17|7423.98|7423.98|7420.04|7420.04|0
1644926100000|2022-02-15 11:55:00|7421.75|7421.75|7413.13|7413.13|7422.69|7422.69|7413.13|7413.13|0
1644926400000|2022-02-15 12:00:00|7413.28|7413.28|7413.13|7413.13|7416.16|7416.16|7403.44|7403.44|0
1644926700000|2022-02-15 12:05:00|7413.18|7413.18|7421.56|7421.56|7423.37|7423.37|7413.18|7413.18|0
1644927000000|2022-02-15 12:10:00|7422.34|7422.34|7431.75|7431.75|7433.72|7433.72|7422.34|7422.34|0
1644927300000|2022-02-15 12:15:00|7432.15|7432.15|7428.31|7428.31|7432.15|7432.15|7427.68|7427.68|0
1644927600000|2022-02-15 12:20:00|7428.92|7428.92|7432.97|7432.97|7434.79|7434.79|7428.92|7428.92|0
1644927900000|2022-02-15 12:25:00|7432.58|7432.58|7429.94|7429.94|7432.82|7432.82|7429.94|7429.94|0
1644928200000|2022-02-15 12:30:00|7429.54|7429.54|7419.24|7419.24|7429.54|7429.54|7417.12|7417.12|0
1644928500000|2022-02-15 12:35:00|7420.66|7420.66|7415.45|7415.45|7422.47|7422.47|7411.62|7411.62|0
1644928800000|2022-02-15 12:40:00|7415.85|7415.85|7413.89|7413.89|7415.85|7415.85|7408.27|7408.27|0
1644929100000|2022-02-15 12:45:00|7415.31|7415.31|7418.13|7418.13|7418.13|7418.13|7415.29|7415.29|0
1644929400000|2022-02-15 12:50:00|7417.74|7417.74|7418.22|7418.22|7418.44|7418.44|7413.58|7413.58|0
1644929700000|2022-02-15 12:55:00|7419.64|7419.64|7419.75|7419.75|7422.59|7422.59|7419.25|7419.25|0
1644930000000|2022-02-15 13:00:00|7420.37|7420.37|7420.28|7420.28|7421.85|7421.85|7419.29|7419.29|0
1644930300000|2022-02-15 13:05:00|7421.07|7421.07|7422.8|7422.8|7423.44|7423.44|7420.04|7420.04|0
1644930600000|2022-02-15 13:10:00|7422.19|7422.19|7422.9|7422.9|7424.22|7424.22|7420.08|7420.08|0
1644930900000|2022-02-15 13:15:00|7424.13|7424.13|7427.7|7427.7|7430.57|7430.57|7424.13|7424.13|0
1644931200000|2022-02-15 13:20:00|7426.28|7426.28|7424.92|7424.92|7427.22|7427.22|7418.03|7418.03|0
1644931500000|2022-02-15 13:25:00|7425.32|7425.32|7424.31|7424.31|7425.32|7425.32|7420.46|7420.46|0
1644931800000|2022-02-15 13:30:00|7424.71|7424.71|7431.57|7431.57|7437.62|7437.62|7414.44|7414.44|0
1644932100000|2022-02-15 13:35:00|7430.38|7430.38|7421.78|7421.78|7430.38|7430.38|7421.17|7421.17|0
1644932400000|2022-02-15 13:40:00|7423.01|7423.01|7437.95|7437.95|7437.95|7437.95|7421.2|7421.2|0
1644932700000|2022-02-15 13:45:00|7438.1|7438.1|7430.03|7430.03|7438.65|7438.65|7430.03|7430.03|0
1644933000000|2022-02-15 13:50:00|7430.42|7430.42|7424.52|7424.52|7430.81|7430.81|7422.22|7422.22|0
1644933300000|2022-02-15 13:55:00|7423.9|7423.9|7423.59|7423.59|7426.72|7426.72|7422.57|7422.57|0
1644933600000|2022-02-15 14:00:00|7423.74|7423.74|7423.71|7423.71|7428.92|7428.92|7417.46|7417.46|0
1644933900000|2022-02-15 14:05:00|7424.5|7424.5|7420.77|7420.77|7425.14|7425.14|7418.65|7418.65|0
1644934200000|2022-02-15 14:10:00|7421.55|7421.55|7421.77|7421.77|7422.17|7422.17|7418.97|7418.97|0
1644934500000|2022-02-15 14:15:00|7421.38|7421.38|7418.62|7418.62|7423.46|7423.46|7418.62|7418.62|0
1644934800000|2022-02-15 14:20:00|7419.41|7419.41|7425.61|7425.61|7429.46|7429.46|7419.41|7419.41|0
1644935100000|2022-02-15 14:25:00|7425.21|7425.21|7410.77|7410.77|7425.21|7425.21|7410.77|7410.77|0
1644935400000|2022-02-15 14:30:00|7411.16|7411.16|7432.13|7432.13|7432.53|7432.53|7405.39|7405.39|0
1644935700000|2022-02-15 14:35:00|7432.59|7432.59|7434.95|7434.95|7441.73|7441.73|7431.49|7431.49|0
1644936000000|2022-02-15 14:40:00|7434.56|7434.56|7427.15|7427.15|7438.59|7438.59|7427.15|7427.15|0
1644936300000|2022-02-15 14:45:00|7427.54|7427.54|7427.69|7427.69|7435.21|7435.21|7422.97|7422.97|0
1644936600000|2022-02-15 14:50:00|7429.12|7429.12|7419.23|7419.23|7429.12|7429.12|7417.46|7417.46|0
1644936900000|2022-02-15 14:55:00|7420.46|7420.46|7420.76|7420.76|7424.09|7424.09|7413.52|7413.52|0
1644937200000|2022-02-15 15:00:00|7421.15|7421.15|7421.48|7421.48|7430.12|7430.12|7418.11|7418.11|0
1644937500000|2022-02-15 15:05:00|7423.21|7423.21|7439.07|7439.07|7439.07|7439.07|7423.21|7423.21|0
1644937800000|2022-02-15 15:10:00|7437.65|7437.65|7433.78|7433.78|7442.31|7442.31|7431.55|7431.55|0
1644938100000|2022-02-15 15:15:00|7435|7435|7434.13|7434.13|7439.73|7439.73|7430.66|7430.66|0
1644938400000|2022-02-15 15:20:00|7433.74|7433.74|7433.48|7433.48|7434.9|7434.9|7427.79|7427.79|0
1644938700000|2022-02-15 15:25:00|7433.09|7433.09|7424.32|7424.32|7433.09|7433.09|7420.75|7420.75|0
1644939000000|2022-02-15 15:30:00|7426.36|7426.36|7425.42|7425.42|7427.78|7427.78|7421.83|7421.83|0
1644939300000|2022-02-15 15:35:00|7426.21|7426.21|7429.33|7429.33|7432.94|7432.94|7422.32|7422.32|0
1644939600000|2022-02-15 15:40:00|7429.73|7429.73|7431.5|7431.5|7431.9|7431.9|7429.73|7429.73|0
1644939900000|2022-02-15 15:45:00|7432.92|7432.92|7443.95|7443.95|7443.95|7443.95|7432.92|7432.92|0
1644940200000|2022-02-15 15:50:00|7445.37|7445.37|7442.48|7442.48|7446.79|7446.79|7439.84|7439.84|0
1644940500000|2022-02-15 15:55:00|7442.63|7442.63|7448.68|7448.68|7448.68|7448.68|7440.7|7440.7|0
1644940800000|2022-02-15 16:00:00|7449.29|7449.29|7467.05|7467.05|7467.05|7467.05|7448.68|7448.68|0
1644941100000|2022-02-15 16:05:00|7467.16|7467.16|7462.41|7462.41|7467.16|7467.16|7462.41|7462.41|0
1644941400000|2022-02-15 16:10:00|7460.86|7460.86|7448|7448|7461.25|7461.25|7448|7448|0
1644941700000|2022-02-15 16:15:00|7449.42|7449.42|7444.06|7444.06|7449.66|7449.66|7442.79|7442.79|0
1644942000000|2022-02-15 16:20:00|7444.68|7444.68|7446.91|7446.91|7449.69|7449.69|7444.06|7444.06|0
1644942300000|2022-02-15 16:25:00|7446.52|7446.52|7437.06|7437.06|7446.56|7446.56|7434.61|7434.61|0
1644999300000|2022-02-16 08:15:00|7502.35|7502.35|7525.63|7525.63|7538.91|7538.91|7502.35|7502.35|0
1644999600000|2022-02-16 08:20:00|7527.6|7527.6|7518.59|7518.59|7537.51|7537.51|7515.79|7515.79|0
1644999900000|2022-02-16 08:25:00|7517.97|7517.97|7510.09|7510.09|7520.38|7520.38|7503.27|7503.27|0
1645000200000|2022-02-16 08:30:00|7509.7|7509.7|7508.82|7508.82|7509.7|7509.7|7501.69|7501.69|0
1645000500000|2022-02-16 08:35:00|7510.24|7510.24|7510.42|7510.42|7512.06|7512.06|7502.54|7502.54|0
1645000800000|2022-02-16 08:40:00|7509.81|7509.81|7506.44|7506.44|7514.88|7514.88|7506.33|7506.33|0
1645001100000|2022-02-16 08:45:00|7505.82|7505.82|7507.37|7507.37|7507.37|7507.37|7499.9|7499.9|0
1645001400000|2022-02-16 08:50:00|7508.6|7508.6|7513.63|7513.63|7517.1|7517.1|7508.6|7508.6|0
1645001700000|2022-02-16 08:55:00|7514.85|7514.85|7518.83|7518.83|7519.62|7519.62|7513.27|7513.27|0
1645002000000|2022-02-16 09:00:00|7517.6|7517.6|7519.6|7519.6|7519.75|7519.75|7511.15|7511.15|0
1645002300000|2022-02-16 09:05:00|7519.2|7519.2|7489.71|7489.71|7519.2|7519.2|7486.95|7486.95|0
1645002600000|2022-02-16 09:10:00|7490.5|7490.5|7502.18|7502.18|7503.02|7503.02|7486.97|7486.97|0
1645002900000|2022-02-16 09:15:00|7502.97|7502.97|7503.68|7503.68|7507.89|7507.89|7502.18|7502.18|0
1645003200000|2022-02-16 09:20:00|7504.07|7504.07|7503.94|7503.94|7506.59|7506.59|7500.33|7500.33|0
1645003500000|2022-02-16 09:25:00|7504.34|7504.34|7493.09|7493.09|7504.34|7504.34|7492.55|7492.55|0
1645003800000|2022-02-16 09:30:00|7493.49|7493.49|7491.22|7491.22|7498.1|7498.1|7490.55|7490.55|0
1645004100000|2022-02-16 09:35:00|7490.61|7490.61|7485.32|7485.32|7490.61|7490.61|7484.73|7484.73|0
1645004400000|2022-02-16 09:40:00|7485.78|7485.78|7478.11|7478.11|7487.6|7487.6|7476.68|7476.68|0
1645004700000|2022-02-16 09:45:00|7479.53|7479.53|7484.06|7484.06|7485.88|7485.88|7479.53|7479.53|0
1645005000000|2022-02-16 09:50:00|7484.46|7484.46|7479.27|7479.27|7485.22|7485.22|7478.26|7478.26|0
1645005300000|2022-02-16 09:55:00|7479.88|7479.88|7473.18|7473.18|7481.3|7481.3|7469.61|7469.61|0
1645005600000|2022-02-16 10:00:00|7472.79|7472.79|7460.51|7460.51|7472.79|7472.79|7460.51|7460.51|0
1645005900000|2022-02-16 10:05:00|7460.9|7460.9|7467.48|7467.48|7467.48|7467.48|7460.9|7460.9|0
1645006200000|2022-02-16 10:10:00|7467.08|7467.08|7471.95|7471.95|7472.56|7472.56|7466.69|7466.69|0
1645006500000|2022-02-16 10:15:00|7472.34|7472.34|7465.99|7465.99|7474.88|7474.88|7465.83|7465.83|0
1645006800000|2022-02-16 10:20:00|7464.76|7464.76|7452.82|7452.82|7465.37|7465.37|7452.82|7452.82|0
1645007100000|2022-02-16 10:25:00|7452.43|7452.43|7457.54|7457.54|7457.54|7457.54|7449.08|7449.08|0
1645007400000|2022-02-16 10:30:00|7457.65|7457.65|7466.27|7466.27|7466.27|7466.27|7457.65|7457.65|0
1645007700000|2022-02-16 10:35:00|7465.88|7465.88|7460.66|7460.66|7466.42|7466.42|7457.22|7457.22|0
1645008000000|2022-02-16 10:40:00|7460.51|7460.51|7469.65|7469.65|7470.05|7470.05|7460.51|7460.51|0
1645008300000|2022-02-16 10:45:00|7469.04|7469.04|7467.99|7467.99|7471.44|7471.44|7467.2|7467.2|0
1645008600000|2022-02-16 10:50:00|7467.68|7467.68|7463.92|7463.92|7467.68|7467.68|7463.52|7463.52|0
1645008900000|2022-02-16 10:55:00|7463.52|7463.52|7461.01|7461.01|7463.52|7463.52|7459.79|7459.79|0
1645009200000|2022-02-16 11:00:00|7460.62|7460.62|7462.5|7462.5|7464.8|7464.8|7459.7|7459.7|0
1645009500000|2022-02-16 11:05:00|7462.35|7462.35|7456.25|7456.25|7463.77|7463.77|7454.85|7454.85|0
1645009800000|2022-02-16 11:10:00|7455.85|7455.85|7449.2|7449.2|7455.85|7455.85|7446.07|7446.07|0
1645010100000|2022-02-16 11:15:00|7449.81|7449.81|7450.15|7450.15|7450.89|7450.89|7448.88|7448.88|0
1645010400000|2022-02-16 11:20:00|7448.92|7448.92|7452.55|7452.55|7453.16|7453.16|7448.7|7448.7|0
1645010700000|2022-02-16 11:25:00|7452.94|7452.94|7447.65|7447.65|7455.37|7455.37|7447.65|7447.65|0
1645011000000|2022-02-16 11:30:00|7446.43|7446.43|7435.95|7435.95|7446.43|7446.43|7435.95|7435.95|0
1645011300000|2022-02-16 11:35:00|7436.57|7436.57|7442.49|7442.49|7442.65|7442.65|7436.57|7436.57|0
1645011600000|2022-02-16 11:40:00|7442.89|7442.89|7441.11|7441.11|7443.11|7443.11|7440.5|7440.5|0
1645011900000|2022-02-16 11:45:00|7440.72|7440.72|7448.17|7448.17|7448.78|7448.78|7440.33|7440.33|0
1645012200000|2022-02-16 11:50:00|7447.56|7447.56|7443.02|7443.02|7451.26|7451.26|7443.02|7443.02|0
1645012500000|2022-02-16 11:55:00|7443.41|7443.41|7438.08|7438.08|7448.27|7448.27|7438.08|7438.08|0
1645012800000|2022-02-16 12:00:00|7435.24|7435.24|7437.37|7437.37|7437.68|7437.68|7434.72|7434.72|0
1645013100000|2022-02-16 12:05:00|7438.79|7438.79|7436.58|7436.58|7440.21|7440.21|7436.08|7436.08|0
1645013400000|2022-02-16 12:10:00|7436.73|7436.73|7440.64|7440.64|7440.79|7440.79|7436.64|7436.64|0
1645013700000|2022-02-16 12:15:00|7440.79|7440.79|7440.18|7440.18|7440.79|7440.79|7439.79|7439.79|0
1645014000000|2022-02-16 12:20:00|7440.57|7440.57|7436.07|7436.07|7444.55|7444.55|7436.07|7436.07|0
1645014300000|2022-02-16 12:25:00|7436.22|7436.22|7436.83|7436.83|7440.88|7440.88|7436.05|7436.05|0
1645014600000|2022-02-16 12:30:00|7436.68|7436.68|7435.81|7435.81|7439.02|7439.02|7435.41|7435.41|0
1645014900000|2022-02-16 12:35:00|7436.11|7436.11|7428.02|7428.02|7436.63|7436.63|7427.62|7427.62|0
1645015200000|2022-02-16 12:40:00|7427.71|7427.71|7424|7424|7427.71|7427.71|7424|7424|0
1645015500000|2022-02-16 12:45:00|7425.43|7425.43|7423.96|7423.96|7428.01|7428.01|7423.96|7423.96|0
1645015800000|2022-02-16 12:50:00|7423.26|7423.26|7419.74|7419.74|7423.65|7423.65|7419.74|7419.74|0
1645016100000|2022-02-16 12:55:00|7420.13|7420.13|7416.98|7416.98|7420.13|7420.13|7416.98|7416.98|0
1645016400000|2022-02-16 13:00:00|7417.37|7417.37|7416.32|7416.32|7421.2|7421.2|7414.9|7414.9|0
1645016700000|2022-02-16 13:05:00|7417.48|7417.48|7419.49|7419.49|7421.15|7421.15|7416.73|7416.73|0
1645017000000|2022-02-16 13:10:00|7419.09|7419.09|7443.14|7443.14|7448|7448|7419.09|7419.09|0
1645017300000|2022-02-16 13:15:00|7451.01|7451.01|7466.78|7466.78|7468.2|7468.2|7448.98|7448.98|0
1645017600000|2022-02-16 13:20:00|7465.36|7465.36|7460.51|7460.51|7466.15|7466.15|7460.51|7460.51|0
1645017900000|2022-02-16 13:25:00|7459.89|7459.89|7461.88|7461.88|7464.25|7464.25|7459.89|7459.89|0
1645018200000|2022-02-16 13:30:00|7461.27|7461.27|7470.4|7470.4|7470.4|7470.4|7457.88|7457.88|0
1645018500000|2022-02-16 13:35:00|7470.8|7470.8|7470.69|7470.69|7477.45|7477.45|7470.18|7470.18|0
1645018800000|2022-02-16 13:40:00|7470.07|7470.07|7469.03|7469.03|7470.52|7470.52|7465.81|7465.81|0
1645019100000|2022-02-16 13:45:00|7468.63|7468.63|7453.52|7453.52|7472.07|7472.07|7453.52|7453.52|0
1645019400000|2022-02-16 13:50:00|7452.09|7452.09|7450.92|7450.92|7455.18|7455.18|7446.35|7446.35|0
1645019700000|2022-02-16 13:55:00|7450.31|7450.31|7449.48|7449.48|7450.31|7450.31|7447.03|7447.03|0
1645020000000|2022-02-16 14:00:00|7452.32|7452.32|7448.5|7448.5|7454.14|7454.14|7448.39|7448.39|0
1645020300000|2022-02-16 14:05:00|7449.92|7449.92|7450.11|7450.11|7451.34|7451.34|7446.09|7446.09|0
1645020600000|2022-02-16 14:10:00|7448.69|7448.69|7437.47|7437.47|7448.69|7448.69|7437.08|7437.08|0
1645020900000|2022-02-16 14:15:00|7437.08|7437.08|7445.03|7445.03|7447.91|7447.91|7435.96|7435.96|0
1645021200000|2022-02-16 14:20:00|7446.45|7446.45|7446.6|7446.6|7447.46|7447.46|7441.79|7441.79|0
1645021500000|2022-02-16 14:25:00|7447|7447|7448|7448|7450.24|7450.24|7446.19|7446.19|0
1645021800000|2022-02-16 14:30:00|7448.4|7448.4|7466.27|7466.27|7467.06|7467.06|7447.61|7447.61|0
1645022100000|2022-02-16 14:35:00|7464.85|7464.85|7470.71|7470.71|7470.71|7470.71|7460.79|7460.79|0
1645022400000|2022-02-16 14:40:00|7471.1|7471.1|7467.94|7467.94|7472.76|7472.76|7467.94|7467.94|0
1645022700000|2022-02-16 14:45:00|7468.34|7468.34|7464.57|7464.57|7476.96|7476.96|7463.15|7463.15|0
1645023000000|2022-02-16 14:50:00|7463.74|7463.74|7452.37|7452.37|7463.81|7463.81|7445.15|7445.15|0
1645023300000|2022-02-16 14:55:00|7452.52|7452.52|7459.32|7459.32|7459.32|7459.32|7448.44|7448.44|0
1645023600000|2022-02-16 15:00:00|7453.63|7453.63|7453.13|7453.13|7455.06|7455.06|7449.74|7449.74|0
1645023900000|2022-02-16 15:05:00|7453.92|7453.92|7452.49|7452.49|7456.72|7456.72|7449.52|7449.52|0
1645024200000|2022-02-16 15:10:00|7451.07|7451.07|7457.22|7457.22|7462.08|7462.08|7450.86|7450.86|0
1645024500000|2022-02-16 15:15:00|7456.83|7456.83|7456.91|7456.91|7459.38|7459.38|7454.07|7454.07|0
1645024800000|2022-02-16 15:20:00|7458.33|7458.33|7468.36|7468.36|7468.36|7468.36|7458.25|7458.25|0
1645025100000|2022-02-16 15:25:00|7468.51|7468.51|7480.57|7480.57|7481.61|7481.61|7468.51|7468.51|0
1645025400000|2022-02-16 15:30:00|7479.15|7479.15|7491.64|7491.64|7494.03|7494.03|7477.73|7477.73|0
1645025700000|2022-02-16 15:35:00|7491.25|7491.25|7490.71|7490.71|7494.13|7494.13|7487.83|7487.83|0
1645026000000|2022-02-16 15:40:00|7490.32|7490.32|7487.69|7487.69|7490.32|7490.32|7485.16|7485.16|0
1645026300000|2022-02-16 15:45:00|7490.53|7490.53|7493.79|7493.79|7494.38|7494.38|7486.69|7486.69|0
1645026600000|2022-02-16 15:50:00|7493.4|7493.4|7488.87|7488.87|7495.37|7495.37|7488.87|7488.87|0
1645026900000|2022-02-16 15:55:00|7488.48|7488.48|7485.88|7485.88|7488.48|7488.48|7483.56|7483.56|0
1645027200000|2022-02-16 16:00:00|7487.3|7487.3|7493.07|7493.07|7494.89|7494.89|7484.46|7484.46|0
1645027500000|2022-02-16 16:05:00|7492.68|7492.68|7493.97|7493.97|7494.78|7494.78|7485.72|7485.72|0
1645027800000|2022-02-16 16:10:00|7493.82|7493.82|7495.19|7495.19|7495.19|7495.19|7488.8|7488.8|0
1645028100000|2022-02-16 16:15:00|7495.5|7495.5|7487.78|7487.78|7495.5|7495.5|7487.78|7487.78|0
1645028400000|2022-02-16 16:20:00|7487.39|7487.39|7493.63|7493.63|7493.63|7493.63|7485.49|7485.49|0
1645028700000|2022-02-16 16:25:00|7493.24|7493.24|7484.15|7484.15|7493.24|7493.24|7482.73|7482.73|0
1645085700000|2022-02-17 08:15:00|7491.86|7491.86|7490.28|7490.28|7491.86|7491.86|7479.96|7479.96|0
1645086000000|2022-02-17 08:20:00|7491.07|7491.07|7477.27|7477.27|7495.86|7495.86|7477.27|7477.27|0
1645086300000|2022-02-17 08:25:00|7476.48|7476.48|7442.82|7442.82|7476.48|7476.48|7441.18|7441.18|0
1645086600000|2022-02-17 08:30:00|7448.26|7448.26|7452.12|7452.12|7466.82|7466.82|7448.02|7448.02|0
1645086900000|2022-02-17 08:35:00|7451.33|7451.33|7448.04|7448.04|7454.74|7454.74|7440.37|7440.37|0
1645087200000|2022-02-17 08:40:00|7446.86|7446.86|7433.35|7433.35|7452.69|7452.69|7433.35|7433.35|0
1645087500000|2022-02-17 08:45:00|7434.53|7434.53|7440.09|7440.09|7440.09|7440.09|7425.76|7425.76|0
1645087800000|2022-02-17 08:50:00|7440.88|7440.88|7437.89|7437.89|7446.5|7446.5|7431.06|7431.06|0
1645088100000|2022-02-17 08:55:00|7437.5|7437.5|7425.95|7425.95|7441.74|7441.74|7425.95|7425.95|0
1645088400000|2022-02-17 09:00:00|7425.89|7425.89|7404.97|7404.97|7431.17|7431.17|7404.97|7404.97|0
1645088700000|2022-02-17 09:05:00|7404.58|7404.58|7393.88|7393.88|7405.81|7405.81|7393.88|7393.88|0
1645089000000|2022-02-17 09:10:00|7394.49|7394.49|7372.84|7372.84|7394.49|7394.49|7371.56|7371.56|0
1645089300000|2022-02-17 09:15:00|7373.63|7373.63|7373.72|7373.72|7376.23|7376.23|7365.21|7365.21|0
1645089600000|2022-02-17 09:20:00|7375.14|7375.14|7373.68|7373.68|7377.33|7377.33|7370.18|7370.18|0
1645089900000|2022-02-17 09:25:00|7374.91|7374.91|7378.69|7378.69|7382.13|7382.13|7374.91|7374.91|0
1645090200000|2022-02-17 09:30:00|7377.27|7377.27|7381.94|7381.94|7387.82|7387.82|7377.27|7377.27|0
1645090500000|2022-02-17 09:35:00|7382.33|7382.33|7377.74|7377.74|7388.13|7388.13|7377.74|7377.74|0
1645090800000|2022-02-17 09:40:00|7377.59|7377.59|7393.44|7393.44|7393.59|7393.59|7377.19|7377.19|0
1645091100000|2022-02-17 09:45:00|7393.55|7393.55|7389.83|7389.83|7400.68|7400.68|7389.43|7389.43|0
1645091400000|2022-02-17 09:50:00|7390.22|7390.22|7396.02|7396.02|7396.83|7396.83|7389.5|7389.5|0
1645091700000|2022-02-17 09:55:00|7396.41|7396.41|7391.63|7391.63|7399.65|7399.65|7391.63|7391.63|0
1645092000000|2022-02-17 10:00:00|7391.23|7391.23|7387.45|7387.45|7391.23|7391.23|7385.81|7385.81|0
1645092300000|2022-02-17 10:05:00|7387.05|7387.05|7384.98|7384.98|7387.63|7387.63|7381.31|7381.31|0
1645092600000|2022-02-17 10:10:00|7385.77|7385.77|7398.45|7398.45|7398.45|7398.45|7385.77|7385.77|0
1645092900000|2022-02-17 10:15:00|7399.87|7399.87|7395.24|7395.24|7404.68|7404.68|7395.24|7395.24|0
1645093200000|2022-02-17 10:20:00|7395.64|7395.64|7396.12|7396.12|7397.45|7397.45|7394.85|7394.85|0
1645093500000|2022-02-17 10:25:00|7395.51|7395.51|7395.92|7395.92|7399.14|7399.14|7395.13|7395.13|0
1645093800000|2022-02-17 10:30:00|7396.53|7396.53|7401.19|7401.19|7401.19|7401.19|7396.53|7396.53|0
1645094100000|2022-02-17 10:35:00|7401.58|7401.58|7402.83|7402.83|7405.28|7405.28|7401.04|7401.04|0
1645094400000|2022-02-17 10:40:00|7402.44|7402.44|7412.94|7412.94|7412.94|7412.94|7402.44|7402.44|0
1645094700000|2022-02-17 10:45:00|7412.55|7412.55|7410.05|7410.05|7414.67|7414.67|7408.79|7408.79|0
1645095000000|2022-02-17 10:50:00|7408.82|7408.82|7409.03|7409.03|7409.49|7409.49|7405.84|7405.84|0
1645095300000|2022-02-17 10:55:00|7409.42|7409.42|7404.93|7404.93|7409.42|7409.42|7404.78|7404.78|0
1645095600000|2022-02-17 11:00:00|7404.54|7404.54|7405.28|7405.28|7406.75|7406.75|7399.94|7399.94|0
1645095900000|2022-02-17 11:05:00|7405.13|7405.13|7410.79|7410.79|7410.79|7410.79|7404.73|7404.73|0
1645096200000|2022-02-17 11:10:00|7410.4|7410.4|7418.61|7418.61|7418.61|7418.61|7409.77|7409.77|0
1645096500000|2022-02-17 11:15:00|7419.06|7419.06|7415.75|7415.75|7419.34|7419.34|7415.05|7415.05|0
1645096800000|2022-02-17 11:20:00|7416.15|7416.15|7412.61|7412.61|7416.15|7416.15|7410.79|7410.79|0
1645097100000|2022-02-17 11:25:00|7412.21|7412.21|7409.81|7409.81|7412.34|7412.34|7409.81|7409.81|0
1645097400000|2022-02-17 11:30:00|7409.41|7409.41|7402.88|7402.88|7410.09|7410.09|7402.7|7402.7|0
1645097700000|2022-02-17 11:35:00|7402.09|7402.09|7398.47|7398.47|7402.49|7402.49|7398.47|7398.47|0
1645098000000|2022-02-17 11:40:00|7398.86|7398.86|7401.55|7401.55|7401.94|7401.94|7398.47|7398.47|0
1645098300000|2022-02-17 11:45:00|7401.94|7401.94|7396.92|7396.92|7401.94|7401.94|7396.92|7396.92|0
1645098600000|2022-02-17 11:50:00|7396.3|7396.3|7392.89|7392.89|7396.92|7396.92|7392.89|7392.89|0
1645098900000|2022-02-17 11:55:00|7392.49|7392.49|7394.12|7394.12|7396.23|7396.23|7388.28|7388.28|0
1645099200000|2022-02-17 12:00:00|7393.5|7393.5|7399.5|7399.5|7402.34|7402.34|7393.5|7393.5|0
1645099500000|2022-02-17 12:05:00|7400.12|7400.12|7398.89|7398.89|7400.91|7400.91|7398.89|7398.89|0
1645099800000|2022-02-17 12:10:00|7397.47|7397.47|7392.45|7392.45|7398.74|7398.74|7392.45|7392.45|0
1645100100000|2022-02-17 12:15:00|7392.76|7392.76|7396.17|7396.17|7396.17|7396.17|7392.42|7392.42|0
1645100400000|2022-02-17 12:20:00|7395.77|7395.77|7391.27|7391.27|7397.74|7397.74|7391.27|7391.27|0
1645100700000|2022-02-17 12:25:00|7390.87|7390.87|7392.22|7392.22|7392.22|7392.22|7389.09|7389.09|0
1645101000000|2022-02-17 12:30:00|7391.82|7391.82|7393.99|7393.99|7393.99|7393.99|7389.47|7389.47|0
1645101300000|2022-02-17 12:35:00|7393.69|7393.69|7390.93|7390.93|7394.46|7394.46|7390.93|7390.93|0
1645101600000|2022-02-17 12:40:00|7390.54|7390.54|7400.9|7400.9|7401.3|7401.3|7390.54|7390.54|0
1645101900000|2022-02-17 12:45:00|7401.01|7401.01|7400.72|7400.72|7402.54|7402.54|7400.49|7400.49|0
1645102200000|2022-02-17 12:50:00|7400.33|7400.33|7404.71|7404.71|7405.32|7405.32|7398.14|7398.14|0
1645102500000|2022-02-17 12:55:00|7403.29|7403.29|7409.86|7409.86|7409.86|7409.86|7398.76|7398.76|0
1645102800000|2022-02-17 13:00:00|7408.63|7408.63|7408.72|7408.72|7416.67|7416.67|7407.3|7407.3|0
1645103100000|2022-02-17 13:05:00|7408.56|7408.56|7393.48|7393.48|7408.62|7408.62|7390.13|7390.13|0
1645103400000|2022-02-17 13:10:00|7392.87|7392.87|7386.26|7386.26|7392.87|7392.87|7384.12|7384.12|0
1645103700000|2022-02-17 13:15:00|7385.65|7385.65|7380.98|7380.98|7385.65|7385.65|7379.17|7379.17|0
1645104000000|2022-02-17 13:20:00|7381.38|7381.38|7386.01|7386.01|7386.01|7386.01|7381.38|7381.38|0
1645104300000|2022-02-17 13:25:00|7386.4|7386.4|7387.69|7387.69|7387.69|7387.69|7381.41|7381.41|0
1645104600000|2022-02-17 13:30:00|7387.84|7387.84|7379.93|7379.93|7389.41|7389.41|7379.93|7379.93|0
1645104900000|2022-02-17 13:35:00|7379.54|7379.54|7382.1|7382.1|7384.92|7384.92|7379.54|7379.54|0
1645105200000|2022-02-17 13:40:00|7382.49|7382.49|7372.26|7372.26|7382.89|7382.89|7372.26|7372.26|0
1645105500000|2022-02-17 13:45:00|7370.64|7370.64|7359.03|7359.03|7371.58|7371.58|7357.16|7357.16|0
1645105800000|2022-02-17 13:50:00|7359.43|7359.43|7360.51|7360.51|7367.49|7367.49|7359.2|7359.2|0
1645106100000|2022-02-17 13:55:00|7361.93|7361.93|7362.87|7362.87|7365.84|7365.84|7361.52|7361.52|0
1645106400000|2022-02-17 14:00:00|7362.47|7362.47|7375.96|7375.96|7375.96|7375.96|7362.32|7362.32|0
1645106700000|2022-02-17 14:05:00|7377.19|7377.19|7377.49|7377.49|7378.2|7378.2|7376.18|7376.18|0
1645107000000|2022-02-17 14:10:00|7378.34|7378.34|7384.72|7384.72|7395.29|7395.29|7378.34|7378.34|0
1645107300000|2022-02-17 14:15:00|7385.02|7385.02|7374.97|7374.97|7385.81|7385.81|7374.97|7374.97|0
1645107600000|2022-02-17 14:20:00|7374.43|7374.43|7380.59|7380.59|7380.74|7380.74|7373.2|7373.2|0
1645107900000|2022-02-17 14:25:00|7380.19|7380.19|7376.59|7376.59|7381.99|7381.99|7375.75|7375.75|0
1645108200000|2022-02-17 14:30:00|7375.97|7375.97|7371.89|7371.89|7378.91|7378.91|7367.39|7367.39|0
1645108500000|2022-02-17 14:35:00|7373.93|7373.93|7376.95|7376.95|7378.19|7378.19|7367.39|7367.39|0
1645108800000|2022-02-17 14:40:00|7378.37|7378.37|7374.95|7374.95|7381.85|7381.85|7368.58|7368.58|0
1645109100000|2022-02-17 14:45:00|7375.34|7375.34|7363.37|7363.37|7377.37|7377.37|7361.55|7361.55|0
1645109400000|2022-02-17 14:50:00|7362.97|7362.97|7347.88|7347.88|7362.97|7362.97|7347.88|7347.88|0
1645109700000|2022-02-17 14:55:00|7348.03|7348.03|7330.69|7330.69|7348.03|7348.03|7330.69|7330.69|0
1645110000000|2022-02-17 15:00:00|7331.3|7331.3|7326.02|7326.02|7332.72|7332.72|7326.02|7326.02|0
1645110300000|2022-02-17 15:05:00|7325.23|7325.23|7329.51|7329.51|7335.42|7335.42|7325.23|7325.23|0
1645110600000|2022-02-17 15:10:00|7329.92|7329.92|7331.24|7331.24|7332.66|7332.66|7322.62|7322.62|0
1645110900000|2022-02-17 15:15:00|7331.85|7331.85|7333.19|7333.19|7337.67|7337.67|7331.85|7331.85|0
1645111200000|2022-02-17 15:20:00|7333.03|7333.03|7327.71|7327.71|7333.66|7333.66|7326.58|7326.58|0
1645111500000|2022-02-17 15:25:00|7327.32|7327.32|7323.91|7323.91|7328.68|7328.68|7320.49|7320.49|0
1645111800000|2022-02-17 15:30:00|7322.49|7322.49|7332.42|7332.42|7342.37|7342.37|7322.49|7322.49|0
1645112100000|2022-02-17 15:35:00|7332.26|7332.26|7332.93|7332.93|7335.8|7335.8|7328.43|7328.43|0
1645112400000|2022-02-17 15:40:00|7331.46|7331.46|7335.92|7335.92|7336.47|7336.47|7331.16|7331.16|0
1645112700000|2022-02-17 15:45:00|7334.5|7334.5|7326.48|7326.48|7334.5|7334.5|7325.87|7325.87|0
1645113000000|2022-02-17 15:50:00|7326.87|7326.87|7326.15|7326.15|7336.03|7336.03|7326|7326|0
1645113300000|2022-02-17 15:55:00|7325.76|7325.76|7344.05|7344.05|7346.08|7346.08|7325.76|7325.76|0
1645113600000|2022-02-17 16:00:00|7343.74|7343.74|7346.39|7346.39|7346.58|7346.58|7342.17|7342.17|0
1645113900000|2022-02-17 16:05:00|7349.23|7349.23|7352.11|7352.11|7352.11|7352.11|7348.53|7348.53|0
1645114200000|2022-02-17 16:10:00|7352.5|7352.5|7356.6|7356.6|7358|7358|7348.57|7348.57|0
1645114500000|2022-02-17 16:15:00|7356.65|7356.65|7352.32|7352.32|7358.35|7358.35|7349.32|7349.32|0
1645114800000|2022-02-17 16:20:00|7352.71|7352.71|7350.82|7350.82|7355.7|7355.7|7350.16|7350.16|0
1645115100000|2022-02-17 16:25:00|7350.61|7350.61|7357.1|7357.1|7357.1|7357.1|7348.64|7348.64|0
1645172100000|2022-02-18 08:15:00|7315.73|7315.73|7328.6|7328.6|7331.13|7331.13|7315.73|7315.73|0
1645172400000|2022-02-18 08:20:00|7330.02|7330.02|7316.59|7316.59|7330.41|7330.41|7316.02|7316.02|0
1645172700000|2022-02-18 08:25:00|7315.98|7315.98|7319.17|7319.17|7319.17|7319.17|7307.84|7307.84|0
1645173000000|2022-02-18 08:30:00|7320.59|7320.59|7328.9|7328.9|7332.2|7332.2|7319.17|7319.17|0
1645173300000|2022-02-18 08:35:00|7329.68|7329.68|7350.65|7350.65|7350.65|7350.65|7328.13|7328.13|0
1645173600000|2022-02-18 08:40:00|7351.26|7351.26|7343.08|7343.08|7353.62|7353.62|7343.08|7343.08|0
1645173900000|2022-02-18 08:45:00|7342.97|7342.97|7341.8|7341.8|7345.74|7345.74|7341.1|7341.1|0
1645174200000|2022-02-18 08:50:00|7341.65|7341.65|7341.62|7341.62|7343.5|7343.5|7338.41|7338.41|0
1645174500000|2022-02-18 08:55:00|7342.23|7342.23|7348.51|7348.51|7348.62|7348.62|7342.23|7342.23|0
1645174800000|2022-02-18 09:00:00|7349.3|7349.3|7359.12|7359.12|7359.12|7359.12|7346.13|7346.13|0
1645175100000|2022-02-18 09:05:00|7358.51|7358.51|7352.25|7352.25|7358.9|7358.9|7352.25|7352.25|0
1645175400000|2022-02-18 09:10:00|7351.64|7351.64|7341.49|7341.49|7352.06|7352.06|7341.49|7341.49|0
1645175700000|2022-02-18 09:15:00|7342.5|7342.5|7336.05|7336.05|7344.53|7344.53|7334.42|7334.42|0
1645176000000|2022-02-18 09:20:00|7336.2|7336.2|7330.11|7330.11|7336.2|7336.2|7330|7330|0
1645176300000|2022-02-18 09:25:00|7329.33|7329.33|7338.15|7338.15|7338.78|7338.78|7326.66|7326.66|0
1645176600000|2022-02-18 09:30:00|7337.53|7337.53|7333.26|7333.26|7348.26|7348.26|7329.68|7329.68|0
1645176900000|2022-02-18 09:35:00|7334.69|7334.69|7342.73|7342.73|7345.31|7345.31|7334.69|7334.69|0
1645177200000|2022-02-18 09:40:00|7342.88|7342.88|7344.13|7344.13|7346.08|7346.08|7342.88|7342.88|0
1645177500000|2022-02-18 09:45:00|7344.53|7344.53|7350.93|7350.93|7350.93|7350.93|7343.65|7343.65|0
1645177800000|2022-02-18 09:50:00|7352.36|7352.36|7364.79|7364.79|7364.79|7364.79|7352.36|7352.36|0
1645178100000|2022-02-18 09:55:00|7364.18|7364.18|7366.28|7366.28|7372.31|7372.31|7364.18|7364.18|0
1645178400000|2022-02-18 10:00:00|7366.6|7366.6|7371.16|7371.16|7372.58|7372.58|7366.14|7366.14|0
1645178700000|2022-02-18 10:05:00|7371.46|7371.46|7359.18|7359.18|7371.46|7371.46|7356.82|7356.82|0
1645179000000|2022-02-18 10:10:00|7359.29|7359.29|7359.29|7359.29|7359.29|7359.29|7359.29|7359.29|0
1645179300000|2022-02-18 10:15:00|7358.89|7358.89|7355.86|7355.86|7364.63|7364.63|7352.81|7352.81|0
1645179600000|2022-02-18 10:20:00|7354.85|7354.85|7350.35|7350.35|7355.31|7355.31|7348.32|7348.32|0
1645179900000|2022-02-18 10:25:00|7349.56|7349.56|7348.01|7348.01|7352.41|7352.41|7347.22|7347.22|0
1645180200000|2022-02-18 10:30:00|7346.59|7346.59|7346.18|7346.18|7348.4|7348.4|7342.35|7342.35|0
1645180500000|2022-02-18 10:35:00|7345.79|7345.79|7348.94|7348.94|7348.94|7348.94|7341.64|7341.64|0
1645180800000|2022-02-18 10:40:00|7348.55|7348.55|7349.13|7349.13|7351.98|7351.98|7346.53|7346.53|0
1645181100000|2022-02-18 10:45:00|7348.98|7348.98|7348.96|7348.96|7349.38|7349.38|7345.75|7345.75|0
1645181400000|2022-02-18 10:50:00|7347.73|7347.73|7352.39|7352.39|7352.39|7352.39|7340.28|7340.28|0
1645181700000|2022-02-18 10:55:00|7351.77|7351.77|7355.05|7355.05|7360.72|7360.72|7351.77|7351.77|0
1645182000000|2022-02-18 11:00:00|7353.83|7353.83|7346.26|7346.26|7354.44|7354.44|7342.65|7342.65|0
1645182300000|2022-02-18 11:05:00|7345.86|7345.86|7355.56|7355.56|7355.56|7355.56|7345.71|7345.71|0
1645182600000|2022-02-18 11:10:00|7356.17|7356.17|7348.26|7348.26|7356.17|7356.17|7347.86|7347.86|0
1645182900000|2022-02-18 11:15:00|7348.8|7348.8|7357.55|7357.55|7360.2|7360.2|7348.8|7348.8|0
1645183200000|2022-02-18 11:20:00|7357.61|7357.61|7356.1|7356.1|7357.61|7357.61|7356.1|7356.1|0
1645183500000|2022-02-18 11:25:00|7356.49|7356.49|7353.14|7353.14|7358.31|7358.31|7352.14|7352.14|0
1645183800000|2022-02-18 11:30:00|7353.54|7353.54|7363.3|7363.3|7363.3|7363.3|7353.54|7353.54|0
1645184100000|2022-02-18 11:35:00|7362.69|7362.69|7361.63|7361.63|7362.69|7362.69|7360.84|7360.84|0
1645184400000|2022-02-18 11:40:00|7360.21|7360.21|7349.41|7349.41|7360.21|7360.21|7349.41|7349.41|0
1645184700000|2022-02-18 11:45:00|7347.99|7347.99|7338.59|7338.59|7347.99|7347.99|7338.59|7338.59|0
1645185000000|2022-02-18 11:50:00|7337.97|7337.97|7346.44|7346.44|7346.44|7346.44|7337.97|7337.97|0
1645185300000|2022-02-18 11:55:00|7347.86|7347.86|7357.34|7357.34|7357.34|7357.34|7346.44|7346.44|0
1645185600000|2022-02-18 12:00:00|7358.76|7358.76|7351.86|7351.86|7359.08|7359.08|7351.86|7351.86|0
1645185900000|2022-02-18 12:05:00|7351.24|7351.24|7354.44|7354.44|7355.23|7355.23|7350.63|7350.63|0
1645186200000|2022-02-18 12:10:00|7353.21|7353.21|7355.49|7355.49|7355.49|7355.49|7352.75|7352.75|0
1645186500000|2022-02-18 12:15:00|7355.09|7355.09|7352.34|7352.34|7355.24|7355.24|7351.33|7351.33|0
1645186800000|2022-02-18 12:20:00|7352.49|7352.49|7357.01|7357.01|7357.01|7357.01|7351.88|7351.88|0
1645187100000|2022-02-18 12:25:00|7357.41|7357.41|7358.44|7358.44|7361.02|7361.02|7357.41|7357.41|0
1645187400000|2022-02-18 12:30:00|7359.05|7359.05|7360.8|7360.8|7361.41|7361.41|7359.05|7359.05|0
1645187700000|2022-02-18 12:35:00|7359.38|7359.38|7362.84|7362.84|7362.84|7362.84|7359.38|7359.38|0
1645188000000|2022-02-18 12:40:00|7364.26|7364.26|7365.34|7365.34|7368.73|7368.73|7364.26|7364.26|0
1645188300000|2022-02-18 12:45:00|7364.95|7364.95|7363.57|7363.57|7364.95|7364.95|7362.23|7362.23|0
1645188600000|2022-02-18 12:50:00|7363.17|7363.17|7356.5|7356.5|7363.54|7363.54|7356.5|7356.5|0
1645188900000|2022-02-18 12:55:00|7355.89|7355.89|7356.19|7356.19|7356.19|7356.19|7354.77|7354.77|0
1645189200000|2022-02-18 13:00:00|7356.81|7356.81|7359.24|7359.24|7361.65|7361.65|7356.81|7356.81|0
1645189500000|2022-02-18 13:05:00|7359.63|7359.63|7338.09|7338.09|7360.86|7360.86|7338.09|7338.09|0
1645189800000|2022-02-18 13:10:00|7336.67|7336.67|7322.36|7322.36|7336.67|7336.67|7322.36|7322.36|0
1645190100000|2022-02-18 13:15:00|7321.97|7321.97|7324.01|7324.01|7326.55|7326.55|7321.43|7321.43|0
1645190400000|2022-02-18 13:20:00|7323.4|7323.4|7306.56|7306.56|7323.4|7323.4|7306.56|7306.56|0
1645190700000|2022-02-18 13:25:00|7306.95|7306.95|7296.52|7296.52|7306.95|7306.95|7285.71|7285.71|0
1645191000000|2022-02-18 13:30:00|7295.3|7295.3|7290.17|7290.17|7298.05|7298.05|7282.49|7282.49|0
1645191300000|2022-02-18 13:35:00|7290.32|7290.32|7299.71|7299.71|7299.87|7299.87|7288.52|7288.52|0
1645191600000|2022-02-18 13:40:00|7299.32|7299.32|7298.6|7298.6|7306.41|7306.41|7298.11|7298.11|0
1645191900000|2022-02-18 13:45:00|7297.18|7297.18|7302.03|7302.03|7302.03|7302.03|7296.52|7296.52|0
1645192200000|2022-02-18 13:50:00|7301.41|7301.41|7310.03|7310.03|7310.42|7310.42|7301.41|7301.41|0
1645192500000|2022-02-18 13:55:00|7311.45|7311.45|7307.39|7307.39|7315.3|7315.3|7307.39|7307.39|0
1645192800000|2022-02-18 14:00:00|7307.24|7307.24|7315.52|7315.52|7315.52|7315.52|7306.76|7306.76|0
1645193100000|2022-02-18 14:05:00|7317.14|7317.14|7305.65|7305.65|7317.75|7317.75|7305.65|7305.65|0
1645193400000|2022-02-18 14:10:00|7305.25|7305.25|7304.58|7304.58|7309.24|7309.24|7303.25|7303.25|0
1645193700000|2022-02-18 14:15:00|7304.53|7304.53|7303.61|7303.61|7304.53|7304.53|7303.22|7303.22|0
1645194000000|2022-02-18 14:20:00|7303|7303|7297.13|7297.13|7303|7303|7295.87|7295.87|0
1645194300000|2022-02-18 14:25:00|7296.74|7296.74|7301.76|7301.76|7303.47|7303.47|7294.93|7294.93|0
1645194600000|2022-02-18 14:30:00|7302.15|7302.15|7295.19|7295.19|7307.68|7307.68|7295.19|7295.19|0
1645194900000|2022-02-18 14:35:00|7295.58|7295.58|7306.13|7306.13|7309.74|7309.74|7288.58|7288.58|0
1645195200000|2022-02-18 14:40:00|7306.52|7306.52|7300.14|7300.14|7308.95|7308.95|7292.48|7292.48|0
1645195500000|2022-02-18 14:45:00|7299.52|7299.52|7314.72|7314.72|7314.72|7314.72|7296.81|7296.81|0
1645195800000|2022-02-18 14:50:00|7314.78|7314.78|7318.91|7318.91|7324.93|7324.93|7314.78|7314.78|0
1645196100000|2022-02-18 14:55:00|7319.31|7319.31|7321.65|7321.65|7322.13|7322.13|7318.22|7318.22|0
1645196400000|2022-02-18 15:00:00|7321.04|7321.04|7315.05|7315.05|7322.87|7322.87|7312.84|7312.84|0
1645196700000|2022-02-18 15:05:00|7316.47|7316.47|7311.67|7311.67|7317.91|7317.91|7307.68|7307.68|0
1645197000000|2022-02-18 15:10:00|7312.06|7312.06|7316.2|7316.2|7319.93|7319.93|7307.38|7307.38|0
1645197300000|2022-02-18 15:15:00|7316.82|7316.82|7316.03|7316.03|7327.49|7327.49|7312.99|7312.99|0
1645197600000|2022-02-18 15:20:00|7316.42|7316.42|7318.04|7318.04|7323.11|7323.11|7315.2|7315.2|0
1645197900000|2022-02-18 15:25:00|7317.65|7317.65|7305.29|7305.29|7317.65|7317.65|7304.29|7304.29|0
1645198200000|2022-02-18 15:30:00|7304.9|7304.9|7294.42|7294.42|7304.9|7304.9|7293.32|7293.32|0
1645198500000|2022-02-18 15:35:00|7295.04|7295.04|7292.87|7292.87|7299.28|7299.28|7292.87|7292.87|0
1645198800000|2022-02-18 15:40:00|7293.66|7293.66|7294.74|7294.74|7294.74|7294.74|7288.58|7288.58|0
1645199100000|2022-02-18 15:45:00|7295.77|7295.77|7288.3|7288.3|7296.16|7296.16|7284.47|7284.47|0
1645199400000|2022-02-18 15:50:00|7289.07|7289.07|7298.94|7298.94|7298.94|7298.94|7289.07|7289.07|0
1645199700000|2022-02-18 15:55:00|7298.88|7298.88|7292.91|7292.91|7298.88|7298.88|7289.47|7289.47|0
1645200000000|2022-02-18 16:00:00|7292.3|7292.3|7269|7269|7292.3|7292.3|7268.19|7268.19|0
1645200300000|2022-02-18 16:05:00|7268.85|7268.85|7259.25|7259.25|7268.85|7268.85|7259.25|7259.25|0
1645200600000|2022-02-18 16:10:00|7257.83|7257.83|7259.44|7259.44|7261.13|7261.13|7252.41|7252.41|0
1645200900000|2022-02-18 16:15:00|7259.33|7259.33|7264.7|7264.7|7264.7|7264.7|7257.35|7257.35|0
1645201200000|2022-02-18 16:20:00|7265.09|7265.09|7268.43|7268.43|7272.16|7272.16|7265.09|7265.09|0
1645201500000|2022-02-18 16:25:00|7267.01|7267.01|7260.99|7260.99|7267.8|7267.8|7256.22|7256.22|0
1645431300000|2022-02-21 08:15:00|7321.34|7321.34|7323.24|7323.24|7325.05|7325.05|7314.05|7314.05|0
1645431600000|2022-02-21 08:20:00|7322.84|7322.84|7331.2|7331.2|7334.22|7334.22|7322.84|7322.84|0
1645431900000|2022-02-21 08:25:00|7330.81|7330.81|7340.15|7340.15|7342.36|7342.36|7326.35|7326.35|0
1645432200000|2022-02-21 08:30:00|7340.76|7340.76|7353.88|7353.88|7355.46|7355.46|7340.76|7340.76|0
1645432500000|2022-02-21 08:35:00|7352.66|7352.66|7335.59|7335.59|7352.66|7352.66|7316.25|7316.25|0
1645432800000|2022-02-21 08:40:00|7336.38|7336.38|7357.65|7357.65|7357.65|7357.65|7335|7335|0
1645433100000|2022-02-21 08:45:00|7354.81|7354.81|7362.41|7362.41|7364.25|7364.25|7354.81|7354.81|0
1645433400000|2022-02-21 08:50:00|7362.02|7362.02|7378.19|7378.19|7379.38|7379.38|7361.62|7361.62|0
1645433700000|2022-02-21 08:55:00|7378.59|7378.59|7367.57|7367.57|7380.55|7380.55|7367.09|7367.09|0
1645434000000|2022-02-21 09:00:00|7368.99|7368.99|7350.04|7350.04|7369.72|7369.72|7348.86|7348.86|0
1645434300000|2022-02-21 09:05:00|7349.65|7349.65|7339.4|7339.4|7349.65|7349.65|7328.46|7328.46|0
1645434600000|2022-02-21 09:10:00|7339.1|7339.1|7341.95|7341.95|7341.95|7341.95|7330.27|7330.27|0
1645434900000|2022-02-21 09:15:00|7339.11|7339.11|7345.22|7345.22|7352.4|7352.4|7339.11|7339.11|0
1645435200000|2022-02-21 09:20:00|7343.8|7343.8|7346.45|7346.45|7346.45|7346.45|7338.13|7338.13|0
1645435500000|2022-02-21 09:25:00|7347.24|7347.24|7348.81|7348.81|7353.46|7353.46|7347.06|7347.06|0
1645435800000|2022-02-21 09:30:00|7349.42|7349.42|7356.18|7356.18|7357.67|7357.67|7349.42|7349.42|0
1645436100000|2022-02-21 09:35:00|7355.56|7355.56|7345.07|7345.07|7355.56|7355.56|7345.07|7345.07|0
1645436400000|2022-02-21 09:40:00|7346.87|7346.87|7342.91|7342.91|7348.29|7348.29|7341.34|7341.34|0
1645436700000|2022-02-21 09:45:00|7342.3|7342.3|7341.9|7341.9|7344.2|7344.2|7338.38|7338.38|0
1645437000000|2022-02-21 09:50:00|7343.33|7343.33|7331.03|7331.03|7344.14|7344.14|7329.61|7329.61|0
1645437300000|2022-02-21 09:55:00|7329.61|7329.61|7330.81|7330.81|7330.81|7330.81|7324.01|7324.01|0
1645437600000|2022-02-21 10:00:00|7329.39|7329.39|7330.66|7330.66|7332.47|7332.47|7329.39|7329.39|0
1645437900000|2022-02-21 10:05:00|7330.35|7330.35|7328.47|7328.47|7332.69|7332.69|7327.44|7327.44|0
1645438200000|2022-02-21 10:10:00|7329.26|7329.26|7320.71|7320.71|7329.26|7329.26|7319.92|7319.92|0
1645438500000|2022-02-21 10:15:00|7322.13|7322.13|7320.64|7320.64|7323.79|7323.79|7318.8|7318.8|0
1645438800000|2022-02-21 10:20:00|7321.03|7321.03|7322.06|7322.06|7324.49|7324.49|7319.91|7319.91|0
1645439100000|2022-02-21 10:25:00|7320.87|7320.87|7307.34|7307.34|7320.87|7320.87|7307.34|7307.34|0
1645439400000|2022-02-21 10:30:00|7306.94|7306.94|7305.14|7305.14|7315.22|7315.22|7304.35|7304.35|0
1645439700000|2022-02-21 10:35:00|7304.74|7304.74|7305.01|7305.01|7307.68|7307.68|7303.21|7303.21|0
1645440000000|2022-02-21 10:40:00|7304.22|7304.22|7296.84|7296.84|7307.2|7307.2|7296.79|7296.79|0
1645440300000|2022-02-21 10:45:00|7295.42|7295.42|7285.26|7285.26|7295.42|7295.42|7284.23|7284.23|0
1645440600000|2022-02-21 10:50:00|7285.41|7285.41|7286.36|7286.36|7288.8|7288.8|7285.33|7285.33|0
1645440900000|2022-02-21 10:55:00|7286.25|7286.25|7284.26|7284.26|7286.4|7286.4|7283.87|7283.87|0
1645441200000|2022-02-21 11:00:00|7283.47|7283.47|7290.11|7290.11|7290.11|7290.11|7282.05|7282.05|0
1645441500000|2022-02-21 11:05:00|7291.53|7291.53|7284.39|7284.39|7291.53|7291.53|7284.39|7284.39|0
1645441800000|2022-02-21 11:10:00|7283.78|7283.78|7280.17|7280.17|7284.28|7284.28|7280.02|7280.02|0
1645442100000|2022-02-21 11:15:00|7279.56|7279.56|7281.25|7281.25|7283.91|7283.91|7271.14|7271.14|0
1645442400000|2022-02-21 11:20:00|7282.67|7282.67|7281.95|7281.95|7284.2|7284.2|7279.74|7279.74|0
1645442700000|2022-02-21 11:25:00|7281.55|7281.55|7273.7|7273.7|7284.38|7284.38|7273.22|7273.22|0
1645443000000|2022-02-21 11:30:00|7273.31|7273.31|7269.7|7269.7|7273.31|7273.31|7266.25|7266.25|0
1645443300000|2022-02-21 11:35:00|7269.09|7269.09|7266.91|7266.91|7271.3|7271.3|7264.46|7264.46|0
1645443600000|2022-02-21 11:40:00|7268.33|7268.33|7248.79|7248.79|7268.33|7268.33|7248.79|7248.79|0
1645443900000|2022-02-21 11:45:00|7249.98|7249.98|7248.03|7248.03|7252.64|7252.64|7247.57|7247.57|0
1645444200000|2022-02-21 11:50:00|7248.81|7248.81|7254.37|7254.37|7254.37|7254.37|7241.34|7241.34|0
1645444500000|2022-02-21 11:55:00|7254.98|7254.98|7266.69|7266.69|7266.69|7266.69|7254.98|7254.98|0
1645444800000|2022-02-21 12:00:00|7263.69|7263.69|7256.49|7256.49|7263.69|7263.69|7254.41|7254.41|0
1645445100000|2022-02-21 12:05:00|7256.19|7256.19|7247|7247|7256.19|7256.19|7247|7247|0
1645445400000|2022-02-21 12:10:00|7245.99|7245.99|7249.98|7249.98|7252.85|7252.85|7245.99|7245.99|0
1645445700000|2022-02-21 12:15:00|7249.36|7249.36|7235.65|7235.65|7249.36|7249.36|7235.65|7235.65|0
1645446000000|2022-02-21 12:20:00|7235.81|7235.81|7232.29|7232.29|7235.81|7235.81|7230.06|7230.06|0
1645446300000|2022-02-21 12:25:00|7232.9|7232.9|7234.52|7234.52|7239.25|7239.25|7232.9|7232.9|0
1645446600000|2022-02-21 12:30:00|7234.67|7234.67|7233.23|7233.23|7234.67|7234.67|7227.33|7227.33|0
1645446900000|2022-02-21 12:35:00|7232.05|7232.05|7232.05|7232.05|7233|7233|7227.69|7227.69|0
1645447200000|2022-02-21 12:40:00|7232.44|7232.44|7199.37|7199.37|7232.44|7232.44|7196.07|7196.07|0
1645447500000|2022-02-21 12:45:00|7200.6|7200.6|7199.01|7199.01|7207.9|7207.9|7197.51|7197.51|0
1645447800000|2022-02-21 12:50:00|7195.77|7195.77|7197.63|7197.63|7198.32|7198.32|7188.97|7188.97|0
1645448100000|2022-02-21 12:55:00|7197.69|7197.69|7199.69|7199.69|7200.81|7200.81|7197.11|7197.11|0
1645448400000|2022-02-21 13:00:00|7200.09|7200.09|7195.42|7195.42|7204.5|7204.5|7194.39|7194.39|0
1645448700000|2022-02-21 13:05:00|7194.81|7194.81|7201.12|7201.12|7201.12|7201.12|7190.42|7190.42|0
1645449000000|2022-02-21 13:10:00|7200.51|7200.51|7195.26|7195.26|7200.51|7200.51|7191.5|7191.5|0
1645449300000|2022-02-21 13:15:00|7194.65|7194.65|7160.43|7160.43|7195.11|7195.11|7159.64|7159.64|0
1645449600000|2022-02-21 13:20:00|7160.03|7160.03|7169.32|7169.32|7170.5|7170.5|7154.78|7154.78|0
1645449900000|2022-02-21 13:25:00|7169.47|7169.47|7177.46|7177.46|7181.72|7181.72|7169.47|7169.47|0
1645450200000|2022-02-21 13:30:00|7177.07|7177.07|7171.12|7171.12|7177.07|7177.07|7169.65|7169.65|0
1645450500000|2022-02-21 13:35:00|7173.15|7173.15|7176.06|7176.06|7185.15|7185.15|7173.15|7173.15|0
1645450800000|2022-02-21 13:40:00|7175.15|7175.15|7183.66|7183.66|7190.94|7190.94|7173.97|7173.97|0
1645451100000|2022-02-21 13:45:00|7184.12|7184.12|7181.82|7181.82|7189.21|7189.21|7178.69|7178.69|0
1645451400000|2022-02-21 13:50:00|7182.43|7182.43|7182.32|7182.32|7191.09|7191.09|7182.32|7182.32|0
1645451700000|2022-02-21 13:55:00|7185.17|7185.17|7184.38|7184.38|7194.16|7194.16|7173.09|7173.09|0
1645452000000|2022-02-21 14:00:00|7185.8|7185.8|7198.76|7198.76|7199.83|7199.83|7182.19|7182.19|0
1645452300000|2022-02-21 14:05:00|7199.15|7199.15|7198.12|7198.12|7199.35|7199.35|7185.18|7185.18|0
1645452600000|2022-02-21 14:10:00|7196.7|7196.7|7216.34|7216.34|7216.34|7216.34|7196.7|7196.7|0
1645452900000|2022-02-21 14:15:00|7216.89|7216.89|7225.72|7225.72|7225.72|7225.72|7214.26|7214.26|0
1645453200000|2022-02-21 14:20:00|7226.34|7226.34|7219.09|7219.09|7229.77|7229.77|7217.72|7217.72|0
1645453500000|2022-02-21 14:25:00|7217.67|7217.67|7215.69|7215.69|7222.85|7222.85|7215.69|7215.69|0
1645453800000|2022-02-21 14:30:00|7216.3|7216.3|7234.32|7234.32|7234.32|7234.32|7216.14|7216.14|0
1645454100000|2022-02-21 14:35:00|7232.9|7232.9|7212.98|7212.98|7232.9|7232.9|7210.14|7210.14|0
1645454400000|2022-02-21 14:40:00|7212.93|7212.93|7195.25|7195.25|7215.92|7215.92|7194.31|7194.31|0
1645454700000|2022-02-21 14:45:00|7195.65|7195.65|7193.51|7193.51|7197.94|7197.94|7193.51|7193.51|0
1645455000000|2022-02-21 14:50:00|7192.09|7192.09|7196.96|7196.96|7204.86|7204.86|7189.04|7189.04|0
1645455300000|2022-02-21 14:55:00|7197.36|7197.36|7188.61|7188.61|7197.75|7197.75|7182.93|7182.93|0
1645455600000|2022-02-21 15:00:00|7190.03|7190.03|7196.93|7196.93|7197.48|7197.48|7186.75|7186.75|0
1645455900000|2022-02-21 15:05:00|7197.33|7197.33|7199.05|7199.05|7201.89|7201.89|7193.25|7193.25|0
1645456200000|2022-02-21 15:10:00|7198.66|7198.66|7202.63|7202.63|7204.67|7204.67|7196.36|7196.36|0
1645456500000|2022-02-21 15:15:00|7202.24|7202.24|7226.72|7226.72|7226.72|7226.72|7202.24|7202.24|0
1645456800000|2022-02-21 15:20:00|7229.56|7229.56|7227.3|7227.3|7229.8|7229.8|7221.01|7221.01|0
1645457100000|2022-02-21 15:25:00|7226.91|7226.91|7239.31|7239.31|7239.31|7239.31|7222.83|7222.83|0
1645457400000|2022-02-21 15:30:00|7238.7|7238.7|7245.61|7245.61|7247.03|7247.03|7238|7238|0
1645457700000|2022-02-21 15:35:00|7244.58|7244.58|7244.78|7244.78|7246|7246|7239.27|7239.27|0
1645458000000|2022-02-21 15:40:00|7246.2|7246.2|7247.1|7247.1|7249.35|7249.35|7244.89|7244.89|0
1645458300000|2022-02-21 15:45:00|7246.7|7246.7|7221.58|7221.58|7246.7|7246.7|7220.16|7220.16|0
1645458600000|2022-02-21 15:50:00|7220.97|7220.97|7239.12|7239.12|7239.12|7239.12|7217.13|7217.13|0
1645458900000|2022-02-21 15:55:00|7236.28|7236.28|7249.53|7249.53|7249.53|7249.53|7236.28|7236.28|0
1645459200000|2022-02-21 16:00:00|7248.11|7248.11|7240.21|7240.21|7250.23|7250.23|7240.06|7240.06|0
1645459500000|2022-02-21 16:05:00|7240.06|7240.06|7241.26|7241.26|7243.45|7243.45|7238.79|7238.79|0
1645459800000|2022-02-21 16:10:00|7239.84|7239.84|7243.88|7243.88|7247.88|7247.88|7237|7237|0
1645460100000|2022-02-21 16:15:00|7243.58|7243.58|7230.78|7230.78|7248.85|7248.85|7227.63|7227.63|0
1645460400000|2022-02-21 16:20:00|7231.17|7231.17|7235.56|7235.56|7237.16|7237.16|7231.17|7231.17|0
1645460700000|2022-02-21 16:25:00|7235.71|7235.71|7222.17|7222.17|7237.28|7237.28|7219.33|7219.33|0
1645517700000|2022-02-22 08:15:00|7092.93|7092.93|7111.66|7111.66|7117.66|7117.66|7085.77|7085.77|0
1645518000000|2022-02-22 08:20:00|7112.85|7112.85|7120.41|7120.41|7120.96|7120.96|7099.97|7099.97|0
1645518300000|2022-02-22 08:25:00|7120.01|7120.01|7130.07|7130.07|7130.55|7130.55|7116.99|7116.99|0
1645518600000|2022-02-22 08:30:00|7128.64|7128.64|7142.7|7142.7|7143.1|7143.1|7116.49|7116.49|0
1645518900000|2022-02-22 08:35:00|7143.32|7143.32|7138.85|7138.85|7148.68|7148.68|7136.43|7136.43|0
1645519200000|2022-02-22 08:40:00|7137.43|7137.43|7168.7|7168.7|7172.57|7172.57|7137.43|7137.43|0
1645519500000|2022-02-22 08:45:00|7169.49|7169.49|7163.32|7163.32|7169.49|7169.49|7153.77|7153.77|0
1645519800000|2022-02-22 08:50:00|7162.71|7162.71|7161.81|7161.81|7180.95|7180.95|7161.52|7161.52|0
1645520100000|2022-02-22 08:55:00|7162.43|7162.43|7189.79|7189.79|7190.58|7190.58|7161.64|7161.64|0
1645520400000|2022-02-22 09:00:00|7191.12|7191.12|7176.54|7176.54|7192.71|7192.71|7175.54|7175.54|0
1645520700000|2022-02-22 09:05:00|7173.7|7173.7|7191.16|7191.16|7191.16|7191.16|7165.76|7165.76|0
1645521000000|2022-02-22 09:10:00|7191.31|7191.31|7194.88|7194.88|7194.88|7194.88|7185.53|7185.53|0
1645521300000|2022-02-22 09:15:00|7195.5|7195.5|7206.29|7206.29|7206.29|7206.29|7192.21|7192.21|0
1645521600000|2022-02-22 09:20:00|7206.9|7206.9|7203.25|7203.25|7210.34|7210.34|7198.04|7198.04|0
1645521900000|2022-02-22 09:25:00|7204.67|7204.67|7211.44|7211.44|7221.59|7221.59|7204.67|7204.67|0
1645522200000|2022-02-22 09:30:00|7212.06|7212.06|7204.18|7204.18|7212.06|7212.06|7196.39|7196.39|0
1645522500000|2022-02-22 09:35:00|7205.36|7205.36|7212.17|7212.17|7212.17|7212.17|7203.2|7203.2|0
1645522800000|2022-02-22 09:40:00|7211.78|7211.78|7209.48|7209.48|7220.66|7220.66|7209.48|7209.48|0
1645523100000|2022-02-22 09:45:00|7209.28|7209.28|7198.08|7198.08|7210.07|7210.07|7193.02|7193.02|0
1645523400000|2022-02-22 09:50:00|7198.7|7198.7|7220.77|7220.77|7222.59|7222.59|7197.89|7197.89|0
1645523700000|2022-02-22 09:55:00|7218.93|7218.93|7193.14|7193.14|7218.93|7218.93|7188.08|7188.08|0
1645524000000|2022-02-22 10:00:00|7194.37|7194.37|7211.02|7211.02|7211.02|7211.02|7193.1|7193.1|0
1645524300000|2022-02-22 10:05:00|7212.44|7212.44|7223.89|7223.89|7224.51|7224.51|7208.56|7208.56|0
1645524600000|2022-02-22 10:10:00|7225.12|7225.12|7239.75|7239.75|7243.59|7243.59|7222.28|7222.28|0
1645524900000|2022-02-22 10:15:00|7238.33|7238.33|7251.3|7251.3|7251.69|7251.69|7233.6|7233.6|0
1645525200000|2022-02-22 10:20:00|7251.91|7251.91|7262.78|7262.78|7264.75|7264.75|7251.91|7251.91|0
1645525500000|2022-02-22 10:25:00|7262.83|7262.83|7268.47|7268.47|7269.09|7269.09|7261.65|7261.65|0
1645525800000|2022-02-22 10:30:00|7269.7|7269.7|7274.69|7274.69|7277.79|7277.79|7268.28|7268.28|0
1645526100000|2022-02-22 10:35:00|7274.08|7274.08|7288.73|7288.73|7289.77|7289.77|7274.08|7274.08|0
1645526400000|2022-02-22 10:40:00|7290.57|7290.57|7303.59|7303.59|7306.45|7306.45|7289.96|7289.96|0
1645526700000|2022-02-22 10:45:00|7303.19|7303.19|7304.08|7304.08|7307.42|7307.42|7299.09|7299.09|0
1645527000000|2022-02-22 10:50:00|7304.47|7304.47|7308.69|7308.69|7310.94|7310.94|7299.44|7299.44|0
1645527300000|2022-02-22 10:55:00|7309.47|7309.47|7303.25|7303.25|7309.47|7309.47|7300.79|7300.79|0
1645527600000|2022-02-22 11:00:00|7303.86|7303.86|7318.16|7318.16|7318.16|7318.16|7301.25|7301.25|0
1645527900000|2022-02-22 11:05:00|7318.4|7318.4|7305.8|7305.8|7318.79|7318.79|7305.4|7305.4|0
1645528200000|2022-02-22 11:10:00|7305.34|7305.34|7315.19|7315.19|7317.01|7317.01|7305.34|7305.34|0
1645528500000|2022-02-22 11:15:00|7316.42|7316.42|7316.86|7316.86|7316.86|7316.86|7309.61|7309.61|0
1645528800000|2022-02-22 11:20:00|7317.47|7317.47|7323.52|7323.52|7326.32|7326.32|7317.47|7317.47|0
1645529100000|2022-02-22 11:25:00|7322.9|7322.9|7316.79|7316.79|7323.69|7323.69|7316.12|7316.12|0
1645529400000|2022-02-22 11:30:00|7316.18|7316.18|7299.65|7299.65|7316.18|7316.18|7299.65|7299.65|0
1645529700000|2022-02-22 11:35:00|7300.04|7300.04|7291.33|7291.33|7301.88|7301.88|7291.33|7291.33|0
1645530000000|2022-02-22 11:40:00|7291.94|7291.94|7290.89|7290.89|7297.1|7297.1|7289.18|7289.18|0
1645530300000|2022-02-22 11:45:00|7292.88|7292.88|7292.13|7292.13|7295.43|7295.43|7290.36|7290.36|0
1645530600000|2022-02-22 11:50:00|7292.53|7292.53|7296.3|7296.3|7297.69|7297.69|7291.69|7291.69|0
1645530900000|2022-02-22 11:55:00|7296.92|7296.92|7299.1|7299.1|7299.1|7299.1|7296.3|7296.3|0
1645531200000|2022-02-22 12:00:00|7298.49|7298.49|7299.06|7299.06|7300.48|7300.48|7291.36|7291.36|0
1645531500000|2022-02-22 12:05:00|7298.45|7298.45|7292.6|7292.6|7298.45|7298.45|7292.45|7292.45|0
1645531800000|2022-02-22 12:10:00|7292.5|7292.5|7305.04|7305.04|7305.04|7305.04|7290.07|7290.07|0
1645532100000|2022-02-22 12:15:00|7304.65|7304.65|7317.29|7317.29|7320.53|7320.53|7304.65|7304.65|0
1645532400000|2022-02-22 12:20:00|7317.9|7317.9|7315.24|7315.24|7322.15|7322.15|7312.81|7312.81|0
1645532700000|2022-02-22 12:25:00|7314.84|7314.84|7315.81|7315.81|7316.25|7316.25|7310.32|7310.32|0
1645533000000|2022-02-22 12:30:00|7315.2|7315.2|7322.4|7322.4|7322.4|7322.4|7311.13|7311.13|0
1645533300000|2022-02-22 12:35:00|7322.01|7322.01|7315.37|7315.37|7324.43|7324.43|7310.54|7310.54|0
1645533600000|2022-02-22 12:40:00|7312.53|7312.53|7310.46|7310.46|7313.95|7313.95|7308.87|7308.87|0
1645533900000|2022-02-22 12:45:00|7311.25|7311.25|7313.63|7313.63|7315.25|7315.25|7306.74|7306.74|0
1645534200000|2022-02-22 12:50:00|7314.82|7314.82|7319.67|7319.67|7321.7|7321.7|7314.82|7314.82|0
1645534500000|2022-02-22 12:55:00|7321.09|7321.09|7327.18|7327.18|7328.23|7328.23|7317.48|7317.48|0
1645534800000|2022-02-22 13:00:00|7327.57|7327.57|7320.09|7320.09|7327.57|7327.57|7314.44|7314.44|0
1645535100000|2022-02-22 13:05:00|7319.48|7319.48|7319.22|7319.22|7321.64|7321.64|7311.95|7311.95|0
1645535400000|2022-02-22 13:10:00|7317.4|7317.4|7315.98|7315.98|7317.4|7317.4|7313.49|7313.49|0
1645535700000|2022-02-22 13:15:00|7314.56|7314.56|7316.72|7316.72|7323.72|7323.72|7311.91|7311.91|0
1645536000000|2022-02-22 13:20:00|7316.32|7316.32|7306.59|7306.59|7316.32|7316.32|7301.73|7301.73|0
1645536300000|2022-02-22 13:25:00|7306.2|7306.2|7300.89|7300.89|7307.62|7307.62|7300.5|7300.5|0
1645536600000|2022-02-22 13:30:00|7299.47|7299.47|7311.84|7311.84|7314.03|7314.03|7299.47|7299.47|0
1645536900000|2022-02-22 13:35:00|7310.42|7310.42|7315.17|7315.17|7316.18|7316.18|7310.42|7310.42|0
1645537200000|2022-02-22 13:40:00|7313.75|7313.75|7330.16|7330.16|7335.23|7335.23|7313.75|7313.75|0
1645537500000|2022-02-22 13:45:00|7329.76|7329.76|7320|7320|7329.76|7329.76|7320|7320|0
1645537800000|2022-02-22 13:50:00|7319.85|7319.85|7318.56|7318.56|7319.85|7319.85|7313.16|7313.16|0
1645538100000|2022-02-22 13:55:00|7318.17|7318.17|7315.76|7315.76|7318.96|7318.96|7313.95|7313.95|0
1645538400000|2022-02-22 14:00:00|7315.37|7315.37|7319.28|7319.28|7322.32|7322.32|7312.3|7312.3|0
1645538700000|2022-02-22 14:05:00|7318.66|7318.66|7322.57|7322.57|7324.38|7324.38|7317.24|7317.24|0
1645539000000|2022-02-22 14:10:00|7325.41|7325.41|7319.64|7319.64|7325.65|7325.65|7319.64|7319.64|0
1645539300000|2022-02-22 14:15:00|7319.03|7319.03|7309.18|7309.18|7319.03|7319.03|7306.42|7306.42|0
1645539600000|2022-02-22 14:20:00|7309.33|7309.33|7312.59|7312.59|7312.62|7312.62|7308.15|7308.15|0
1645539900000|2022-02-22 14:25:00|7312.2|7312.2|7316.55|7316.55|7317.97|7317.97|7308.37|7308.37|0
1645540200000|2022-02-22 14:30:00|7317.97|7317.97|7314.87|7314.87|7323.89|7323.89|7311.69|7311.69|0
1645540500000|2022-02-22 14:35:00|7315.26|7315.26|7321.87|7321.87|7330.53|7330.53|7313.16|7313.16|0
1645540800000|2022-02-22 14:40:00|7320.45|7320.45|7338.23|7338.23|7347.39|7347.39|7319.84|7319.84|0
1645541100000|2022-02-22 14:45:00|7337.83|7337.83|7355.38|7355.38|7357.35|7357.35|7337.04|7337.04|0
1645541400000|2022-02-22 14:50:00|7353.41|7353.41|7355.19|7355.19|7359.77|7359.77|7338.93|7338.93|0
1645541700000|2022-02-22 14:55:00|7355.58|7355.58|7351.4|7351.4|7356.37|7356.37|7340.94|7340.94|0
1645542000000|2022-02-22 15:00:00|7348.94|7348.94|7337.43|7337.43|7348.94|7348.94|7330.8|7330.8|0
1645542300000|2022-02-22 15:05:00|7338.22|7338.22|7337.61|7337.61|7338.64|7338.64|7322.93|7322.93|0
1645542600000|2022-02-22 15:10:00|7338.22|7338.22|7346.11|7346.11|7346.74|7346.74|7327.87|7327.87|0
1645542900000|2022-02-22 15:15:00|7346.26|7346.26|7350.48|7350.48|7353.33|7353.33|7337.55|7337.55|0
1645543200000|2022-02-22 15:20:00|7350.09|7350.09|7347.12|7347.12|7353.57|7353.57|7347.12|7347.12|0
1645543500000|2022-02-22 15:25:00|7347.73|7347.73|7356.39|7356.39|7356.39|7356.39|7346.83|7346.83|0
1645543800000|2022-02-22 15:30:00|7354.97|7354.97|7353.01|7353.01|7354.97|7354.97|7343.48|7343.48|0
1645544100000|2022-02-22 15:35:00|7352.01|7352.01|7341.84|7341.84|7354.43|7354.43|7340.66|7340.66|0
1645544400000|2022-02-22 15:40:00|7340.84|7340.84|7340.27|7340.27|7343.42|7343.42|7335.11|7335.11|0
1645544700000|2022-02-22 15:45:00|7338.85|7338.85|7349.33|7349.33|7351.29|7351.29|7337.84|7337.84|0
1645545000000|2022-02-22 15:50:00|7348.93|7348.93|7342.69|7342.69|7348.93|7348.93|7338.86|7338.86|0
1645545300000|2022-02-22 15:55:00|7342.29|7342.29|7328.79|7328.79|7342.73|7342.73|7328.16|7328.16|0
1645545600000|2022-02-22 16:00:00|7330.21|7330.21|7341.97|7341.97|7343.68|7343.68|7330.21|7330.21|0
1645545900000|2022-02-22 16:05:00|7341.92|7341.92|7330.54|7330.54|7341.92|7341.92|7328.74|7328.74|0
1645546200000|2022-02-22 16:10:00|7329.35|7329.35|7325.81|7325.81|7339.56|7339.56|7325.81|7325.81|0
1645546500000|2022-02-22 16:15:00|7326.2|7326.2|7320.05|7320.05|7326.2|7326.2|7317.71|7317.71|0
1645546800000|2022-02-22 16:20:00|7319.66|7319.66|7326.5|7326.5|7327.73|7327.73|7319.27|7319.27|0
1645547100000|2022-02-22 16:25:00|7326.9|7326.9|7333.31|7333.31|7333.44|7333.44|7325.05|7325.05|0
1645604100000|2022-02-23 08:15:00|7393.15|7393.15|7381.42|7381.42|7393.15|7393.15|7380.98|7380.98|0
1645604400000|2022-02-23 08:20:00|7385.05|7385.05|7388.55|7388.55|7388.69|7388.69|7376.7|7376.7|0
1645604700000|2022-02-23 08:25:00|7388.16|7388.16|7371.58|7371.58|7388.16|7388.16|7365.61|7365.61|0
1645605000000|2022-02-23 08:30:00|7371.27|7371.27|7380.59|7380.59|7380.59|7380.59|7359|7359|0
1645605300000|2022-02-23 08:35:00|7380.74|7380.74|7389.23|7389.23|7389.38|7389.38|7380.74|7380.74|0
1645605600000|2022-02-23 08:40:00|7388.83|7388.83|7405.95|7405.95|7407.37|7407.37|7386.01|7386.01|0
1645605900000|2022-02-23 08:45:00|7407.18|7407.18|7410.19|7410.19|7418.91|7418.91|7400.94|7400.94|0
1645606200000|2022-02-23 08:50:00|7410.81|7410.81|7413.59|7413.59|7413.76|7413.76|7409.14|7409.14|0
1645606500000|2022-02-23 08:55:00|7412.97|7412.97|7426.42|7426.42|7427.21|7427.21|7412.36|7412.36|0
1645606800000|2022-02-23 09:00:00|7425.81|7425.81|7421.39|7421.39|7428.06|7428.06|7418.74|7418.74|0
1645607100000|2022-02-23 09:05:00|7419.97|7419.97|7419.38|7419.38|7422.18|7422.18|7418.33|7418.33|0
1645607400000|2022-02-23 09:10:00|7419.99|7419.99|7428.31|7428.31|7428.31|7428.31|7418.57|7418.57|0
1645607700000|2022-02-23 09:15:00|7428.7|7428.7|7424.75|7424.75|7434.16|7434.16|7424.75|7424.75|0
1645608000000|2022-02-23 09:20:00|7425.36|7425.36|7424.86|7424.86|7427.79|7427.79|7422.01|7422.01|0
1645608300000|2022-02-23 09:25:00|7426.28|7426.28|7416.41|7416.41|7427.9|7427.9|7414.09|7414.09|0
1645608600000|2022-02-23 09:30:00|7417.83|7417.83|7424.79|7424.79|7426.52|7426.52|7417.83|7417.83|0
1645608900000|2022-02-23 09:35:00|7424.95|7424.95|7409.9|7409.9|7424.95|7424.95|7409.56|7409.56|0
1645609200000|2022-02-23 09:40:00|7409.28|7409.28|7395.76|7395.76|7415.46|7415.46|7395.76|7395.76|0
1645609500000|2022-02-23 09:45:00|7396.15|7396.15|7394.87|7394.87|7400.36|7400.36|7393.01|7393.01|0
1645609800000|2022-02-23 09:50:00|7395.26|7395.26|7367.6|7367.6|7395.26|7395.26|7367.6|7367.6|0
1645610100000|2022-02-23 09:55:00|7367.99|7367.99|7358.32|7358.32|7369.82|7369.82|7356.38|7356.38|0
1645610400000|2022-02-23 10:00:00|7357.93|7357.93|7360.32|7360.32|7360.32|7360.32|7354.67|7354.67|0
1645610700000|2022-02-23 10:05:00|7363.16|7363.16|7351.91|7351.91|7368.39|7368.39|7351.67|7351.67|0
1645611000000|2022-02-23 10:10:00|7352.3|7352.3|7362.87|7362.87|7367.77|7367.77|7350.41|7350.41|0
1645611300000|2022-02-23 10:15:00|7364.71|7364.71|7368.19|7368.19|7370.01|7370.01|7361.26|7361.26|0
1645611600000|2022-02-23 10:20:00|7368.59|7368.59|7378.63|7378.63|7378.63|7378.63|7368.34|7368.34|0
1645611900000|2022-02-23 10:25:00|7379.02|7379.02|7387.05|7387.05|7389.89|7389.89|7379.02|7379.02|0
1645612200000|2022-02-23 10:30:00|7388.47|7388.47|7389.83|7389.83|7393.64|7393.64|7388.47|7388.47|0
1645612500000|2022-02-23 10:35:00|7388.82|7388.82|7386.94|7386.94|7389.83|7389.83|7383.33|7383.33|0
1645612800000|2022-02-23 10:40:00|7387.05|7387.05|7389.04|7389.04|7394.5|7394.5|7387.05|7387.05|0
1645613100000|2022-02-23 10:45:00|7389.65|7389.65|7387.18|7387.18|7391.41|7391.41|7385.56|7385.56|0
1645613400000|2022-02-23 10:50:00|7387.79|7387.79|7367.67|7367.67|7388.8|7388.8|7367.67|7367.67|0
1645613700000|2022-02-23 10:55:00|7367.28|7367.28|7374.47|7374.47|7378.63|7378.63|7364.95|7364.95|0
1645614000000|2022-02-23 11:00:00|7374.86|7374.86|7370.66|7370.66|7375.24|7375.24|7369.04|7369.04|0
1645614300000|2022-02-23 11:05:00|7371.27|7371.27|7375.52|7375.52|7379.91|7379.91|7370.9|7370.9|0
1645614600000|2022-02-23 11:10:00|7374.91|7374.91|7379.85|7379.85|7380.24|7380.24|7374.12|7374.12|0
1645614900000|2022-02-23 11:15:00|7379.45|7379.45|7377.63|7377.63|7384.15|7384.15|7377.63|7377.63|0
1645615200000|2022-02-23 11:20:00|7378.02|7378.02|7374.4|7374.4|7378.59|7378.59|7373.99|7373.99|0
1645615500000|2022-02-23 11:25:00|7374.79|7374.79|7378.15|7378.15|7378.76|7378.76|7374.79|7374.79|0
1645615800000|2022-02-23 11:30:00|7378.93|7378.93|7377.69|7377.69|7383.16|7383.16|7376.9|7376.9|0
1645616100000|2022-02-23 11:35:00|7377.29|7377.29|7372.68|7372.68|7379.7|7379.7|7371.28|7371.28|0
1645616400000|2022-02-23 11:40:00|7372.07|7372.07|7375.35|7375.35|7375.35|7375.35|7367.82|7367.82|0
1645616700000|2022-02-23 11:45:00|7376.77|7376.77|7375.61|7375.61|7376.77|7376.77|7371.96|7371.96|0
1645617000000|2022-02-23 11:50:00|7376.23|7376.23|7377.31|7377.31|7381.34|7381.34|7374.21|7374.21|0
1645617300000|2022-02-23 11:55:00|7377.71|7377.71|7383.57|7383.57|7383.96|7383.96|7369.61|7369.61|0
1645617600000|2022-02-23 12:00:00|7384.99|7384.99|7382.14|7382.14|7385.78|7385.78|7380.13|7380.13|0
1645617900000|2022-02-23 12:05:00|7382.54|7382.54|7379.79|7379.79|7386.94|7386.94|7377.62|7377.62|0
1645618200000|2022-02-23 12:10:00|7379.39|7379.39|7384.41|7384.41|7384.41|7384.41|7376.55|7376.55|0
1645618500000|2022-02-23 12:15:00|7384.01|7384.01|7390.27|7390.27|7390.27|7390.27|7383.53|7383.53|0
1645618800000|2022-02-23 12:20:00|7391.69|7391.69|7393.89|7393.89|7393.89|7393.89|7389.87|7389.87|0
1645619100000|2022-02-23 12:25:00|7393.5|7393.5|7390.35|7390.35|7393.6|7393.6|7388.28|7388.28|0
1645619400000|2022-02-23 12:30:00|7390.96|7390.96|7399.99|7399.99|7400.04|7400.04|7390.78|7390.78|0
1645619700000|2022-02-23 12:35:00|7398.57|7398.57|7393.11|7393.11|7398.57|7398.57|7392.47|7392.47|0
1645620000000|2022-02-23 12:40:00|7393.5|7393.5|7397.99|7397.99|7400.35|7400.35|7393.5|7393.5|0
1645620300000|2022-02-23 12:45:00|7397.84|7397.84|7393.74|7393.74|7397.84|7397.84|7392.83|7392.83|0
1645620600000|2022-02-23 12:50:00|7394.14|7394.14|7398.08|7398.08|7398.08|7398.08|7391.41|7391.41|0
1645620900000|2022-02-23 12:55:00|7398.69|7398.69|7404.81|7404.81|7407.66|7407.66|7397.69|7397.69|0
1645621200000|2022-02-23 13:00:00|7405.21|7405.21|7414.78|7414.78|7414.78|7414.78|7405.21|7405.21|0
1645621500000|2022-02-23 13:05:00|7413.36|7413.36|7415.14|7415.14|7417.59|7417.59|7412.74|7412.74|0
1645621800000|2022-02-23 13:10:00|7415.54|7415.54|7415.57|7415.57|7417.16|7417.16|7410.05|7410.05|0
1645622100000|2022-02-23 13:15:00|7416.18|7416.18|7410.78|7410.78|7416.68|7416.68|7410.78|7410.78|0
1645622400000|2022-02-23 13:20:00|7410.17|7410.17|7399.52|7399.52|7410.17|7410.17|7399.52|7399.52|0
1645622700000|2022-02-23 13:25:00|7399.91|7399.91|7398.57|7398.57|7402.36|7402.36|7397.81|7397.81|0
1645623000000|2022-02-23 13:30:00|7399.18|7399.18|7390.2|7390.2|7399.18|7399.18|7390.2|7390.2|0
1645623300000|2022-02-23 13:35:00|7389.41|7389.41|7384.18|7384.18|7390.42|7390.42|7384.18|7384.18|0
1645623600000|2022-02-23 13:40:00|7383.79|7383.79|7384.2|7384.2|7384.2|7384.2|7381.22|7381.22|0
1645623900000|2022-02-23 13:45:00|7385.62|7385.62|7383.29|7383.29|7388.86|7388.86|7383.29|7383.29|0
1645624200000|2022-02-23 13:50:00|7382.67|7382.67|7395.49|7395.49|7395.49|7395.49|7379.7|7379.7|0
1645624500000|2022-02-23 13:55:00|7394.87|7394.87|7407.17|7407.17|7407.17|7407.17|7392.25|7392.25|0
1645624800000|2022-02-23 14:00:00|7406.77|7406.77|7407.2|7407.2|7414.88|7414.88|7400.79|7400.79|0
1645625100000|2022-02-23 14:05:00|7406.41|7406.41|7403.98|7403.98|7406.41|7406.41|7403.26|7403.26|0
1645625400000|2022-02-23 14:10:00|7404.13|7404.13|7409.86|7409.86|7412.51|7412.51|7404.13|7404.13|0
1645625700000|2022-02-23 14:15:00|7410.01|7410.01|7412.01|7412.01|7418.23|7418.23|7409.44|7409.44|0
1645626000000|2022-02-23 14:20:00|7410.59|7410.59|7415.29|7415.29|7417.37|7417.37|7409.01|7409.01|0
1645626300000|2022-02-23 14:25:00|7414.11|7414.11|7416.24|7416.24|7416.24|7416.24|7404.88|7404.88|0
1645626600000|2022-02-23 14:30:00|7415.46|7415.46|7416.89|7416.89|7420.65|7420.65|7410.54|7410.54|0
1645626900000|2022-02-23 14:35:00|7416.74|7416.74|7412.85|7412.85|7419.23|7419.23|7411.18|7411.18|0
1645627200000|2022-02-23 14:40:00|7412.7|7412.7|7423.12|7423.12|7424.76|7424.76|7406.26|7406.26|0
1645627500000|2022-02-23 14:45:00|7424.54|7424.54|7423.79|7423.79|7433.22|7433.22|7423.02|7423.02|0
1645627800000|2022-02-23 14:50:00|7424.18|7424.18|7399.41|7399.41|7424.18|7424.18|7399.41|7399.41|0
1645628100000|2022-02-23 14:55:00|7398.8|7398.8|7392.58|7392.58|7403.17|7403.17|7392.19|7392.19|0
1645628400000|2022-02-23 15:00:00|7392.19|7392.19|7378.85|7378.85|7392.28|7392.28|7371.12|7371.12|0
1645628700000|2022-02-23 15:05:00|7378.23|7378.23|7365.31|7365.31|7378.23|7378.23|7354.77|7354.77|0
1645629000000|2022-02-23 15:10:00|7364.7|7364.7|7353.47|7353.47|7364.98|7364.98|7353.47|7353.47|0
1645629300000|2022-02-23 15:15:00|7353.08|7353.08|7339.24|7339.24|7353.08|7353.08|7338.22|7338.22|0
1645629600000|2022-02-23 15:20:00|7338.85|7338.85|7339.62|7339.62|7348.08|7348.08|7337.57|7337.57|0
1645629900000|2022-02-23 15:25:00|7339.47|7339.47|7336.76|7336.76|7339.47|7339.47|7327.71|7327.71|0
1645630200000|2022-02-23 15:30:00|7336.37|7336.37|7339.92|7339.92|7339.92|7339.92|7329.27|7329.27|0
1645630500000|2022-02-23 15:35:00|7339.13|7339.13|7347.29|7347.29|7350.55|7350.55|7338.56|7338.56|0
1645630800000|2022-02-23 15:40:00|7347.45|7347.45|7336.05|7336.05|7347.55|7347.55|7334.63|7334.63|0
1645631100000|2022-02-23 15:45:00|7336.44|7336.44|7325.27|7325.27|7340.17|7340.17|7325.27|7325.27|0
1645631400000|2022-02-23 15:50:00|7324.88|7324.88|7336.17|7336.17|7338.78|7338.78|7322.86|7322.86|0
1645631700000|2022-02-23 15:55:00|7336.57|7336.57|7336.63|7336.63|7341.04|7341.04|7331.15|7331.15|0
1645632000000|2022-02-23 16:00:00|7337.02|7337.02|7343.69|7343.69|7345.51|7345.51|7331.71|7331.71|0
1645632300000|2022-02-23 16:05:00|7344.09|7344.09|7330.91|7330.91|7345.25|7345.25|7330.57|7330.57|0
1645632600000|2022-02-23 16:10:00|7331.13|7331.13|7332.87|7332.87|7335.08|7335.08|7327.2|7327.2|0
1645632900000|2022-02-23 16:15:00|7333.26|7333.26|7336.83|7336.83|7336.83|7336.83|7330.56|7330.56|0
1645633200000|2022-02-23 16:20:00|7336.04|7336.04|7335.61|7335.61|7340.82|7340.82|7332.37|7332.37|0
1645633500000|2022-02-23 16:25:00|7334.99|7334.99|7329.09|7329.09|7335.96|7335.96|7329.09|7329.09|0
1645690500000|2022-02-24 08:15:00|7067.33|7067.33|7107.14|7107.14|7107.14|7107.14|7061.97|7061.97|0
1645690800000|2022-02-24 08:20:00|7107.75|7107.75|7140.75|7140.75|7140.75|7140.75|7096.9|7096.9|0
1645691100000|2022-02-24 08:25:00|7140.14|7140.14|7115.16|7115.16|7145.87|7145.87|7106.62|7106.62|0
1645691400000|2022-02-24 08:30:00|7112.95|7112.95|7140.22|7140.22|7142.56|7142.56|7100.55|7100.55|0
1645691700000|2022-02-24 08:35:00|7141.64|7141.64|7135.92|7135.92|7142.42|7142.42|7109.77|7109.77|0
1645692000000|2022-02-24 08:40:00|7136.31|7136.31|7129.46|7129.46|7143.75|7143.75|7106.36|7106.36|0
1645692300000|2022-02-24 08:45:00|7128.84|7128.84|7128.05|7128.05|7140.96|7140.96|7122.54|7122.54|0
1645692600000|2022-02-24 08:50:00|7129.24|7129.24|7133.37|7133.37|7146.63|7146.63|7121.01|7121.01|0
1645692900000|2022-02-24 08:55:00|7135.16|7135.16|7150.72|7150.72|7157.28|7157.28|7135.16|7135.16|0
1645693200000|2022-02-24 09:00:00|7151.95|7151.95|7155.05|7155.05|7158.77|7158.77|7140.52|7140.52|0
1645693500000|2022-02-24 09:05:00|7153.63|7153.63|7173.01|7173.01|7183.97|7183.97|7144.4|7144.4|0
1645693800000|2022-02-24 09:10:00|7172.62|7172.62|7167.31|7167.31|7176.31|7176.31|7152.81|7152.81|0
1645694100000|2022-02-24 09:15:00|7168.1|7168.1|7150.13|7150.13|7175.42|7175.42|7148.51|7148.51|0
1645694400000|2022-02-24 09:20:00|7149.74|7149.74|7165.94|7165.94|7175.64|7175.64|7149.74|7149.74|0
1645694700000|2022-02-24 09:25:00|7164.52|7164.52|7132.67|7132.67|7164.52|7164.52|7129.83|7129.83|0
1645695000000|2022-02-24 09:30:00|7133.07|7133.07|7117.32|7117.32|7133.07|7133.07|7110.05|7110.05|0
1645695300000|2022-02-24 09:35:00|7117.93|7117.93|7113.33|7113.33|7117.93|7117.93|7096.92|7096.92|0
1645695600000|2022-02-24 09:40:00|7113.72|7113.72|7090.97|7090.97|7127.23|7127.23|7087.03|7087.03|0
1645695900000|2022-02-24 09:45:00|7091.58|7091.58|7087.48|7087.48|7092.2|7092.2|7079.93|7079.93|0
1645696200000|2022-02-24 09:50:00|7088.09|7088.09|7057.16|7057.16|7094.56|7094.56|7054.53|7054.53|0
1645696500000|2022-02-24 09:55:00|7056.55|7056.55|7055.2|7055.2|7065.54|7065.54|7053.55|7053.55|0
1645696800000|2022-02-24 10:00:00|7055.99|7055.99|7072.01|7072.01|7072.01|7072.01|7045.14|7045.14|0
1645697100000|2022-02-24 10:05:00|7072.28|7072.28|7105.91|7105.91|7106.35|7106.35|7069.44|7069.44|0
1645697400000|2022-02-24 10:10:00|7106.31|7106.31|7074.6|7074.6|7106.31|7106.31|7074.6|7074.6|0
1645697700000|2022-02-24 10:15:00|7077.44|7077.44|7040.77|7040.77|7077.44|7077.44|7040.77|7040.77|0
1645698000000|2022-02-24 10:20:00|7039.54|7039.54|7006.16|7006.16|7039.54|7039.54|7004.58|7004.58|0
1645698300000|2022-02-24 10:25:00|7006.01|7006.01|6984.16|6984.16|7011.37|7011.37|6984.16|6984.16|0
1645698600000|2022-02-24 10:30:00|6984.78|6984.78|7017.83|7017.83|7017.83|7017.83|6980.93|6980.93|0
1645698900000|2022-02-24 10:35:00|7016.41|7016.41|7037.33|7037.33|7038.75|7038.75|6999.11|6999.11|0
1645699200000|2022-02-24 10:40:00|7034.49|7034.49|7025.74|7025.74|7040.78|7040.78|7024.32|7024.32|0
1645699500000|2022-02-24 10:45:00|7024.55|7024.55|7035.79|7035.79|7043.12|7043.12|7024.41|7024.41|0
1645699800000|2022-02-24 10:50:00|7036.58|7036.58|7032.55|7032.55|7038|7038|7027.85|7027.85|0
1645700100000|2022-02-24 10:55:00|7032.94|7032.94|7023.61|7023.61|7032.94|7032.94|7022.27|7022.27|0
1645700400000|2022-02-24 11:00:00|7023.31|7023.31|7003.17|7003.17|7026.22|7026.22|6998.53|6998.53|0
1645700700000|2022-02-24 11:05:00|7004.59|7004.59|6986.14|6986.14|7005.29|7005.29|6977.44|6977.44|0
1645701000000|2022-02-24 11:10:00|6986.75|6986.75|6971.66|6971.66|6986.75|6986.75|6967.57|6967.57|0
1645701300000|2022-02-24 11:15:00|6974.51|6974.51|6969.71|6969.71|6974.51|6974.51|6954.56|6954.56|0
1645701600000|2022-02-24 11:20:00|6969.56|6969.56|7020.58|7020.58|7020.58|7020.58|6969.56|6969.56|0
1645701900000|2022-02-24 11:25:00|7019.35|7019.35|6994.89|6994.89|7020.84|7020.84|6992.86|6992.86|0
1645702200000|2022-02-24 11:30:00|6994.5|6994.5|6979.02|6979.02|6996.53|6996.53|6979.02|6979.02|0
1645702500000|2022-02-24 11:35:00|6979.17|6979.17|6994.53|6994.53|6994.53|6994.53|6973|6973|0
1645702800000|2022-02-24 11:40:00|6998.8|6998.8|7034.12|7034.12|7036|7036|6998.8|6998.8|0
1645703100000|2022-02-24 11:45:00|7033.17|7033.17|7041.31|7041.31|7041.51|7041.51|7022.3|7022.3|0
1645703400000|2022-02-24 11:50:00|7040.92|7040.92|7049.86|7049.86|7053.47|7053.47|7038.07|7038.07|0
1645703700000|2022-02-24 11:55:00|7049.47|7049.47|7064.66|7064.66|7066.08|7066.08|7048.44|7048.44|0
1645704000000|2022-02-24 12:00:00|7063.23|7063.23|7032.17|7032.17|7063.85|7063.85|7030.16|7030.16|0
1645704300000|2022-02-24 12:05:00|7033.59|7033.59|7051.41|7051.41|7052.02|7052.02|7030.51|7030.51|0
1645704600000|2022-02-24 12:10:00|7050.8|7050.8|7047.21|7047.21|7050.8|7050.8|7041.06|7041.06|0
1645704900000|2022-02-24 12:15:00|7048.44|7048.44|7038.93|7038.93|7053.06|7053.06|7038.93|7038.93|0
1645705200000|2022-02-24 12:20:00|7038.53|7038.53|7035.52|7035.52|7039.04|7039.04|7030.79|7030.79|0
1645705500000|2022-02-24 12:25:00|7034.9|7034.9|7042.69|7042.69|7046.61|7046.61|7034.11|7034.11|0
1645705800000|2022-02-24 12:30:00|7041.27|7041.27|7044.51|7044.51|7045.74|7045.74|7037.12|7037.12|0
1645706100000|2022-02-24 12:35:00|7043.51|7043.51|7041.18|7041.18|7043.51|7043.51|7034.76|7034.76|0
1645706400000|2022-02-24 12:40:00|7041.03|7041.03|7035.05|7035.05|7046.3|7046.3|7031.78|7031.78|0
1645706700000|2022-02-24 12:45:00|7034.66|7034.66|7006.63|7006.63|7034.66|7034.66|6996.91|6996.91|0
1645707000000|2022-02-24 12:50:00|7008.05|7008.05|7009.72|7009.72|7019.16|7019.16|7007.18|7007.18|0
1645707300000|2022-02-24 12:55:00|7011.14|7011.14|7028.91|7028.91|7028.91|7028.91|7010.63|7010.63|0
1645707600000|2022-02-24 13:00:00|7028.76|7028.76|7039.38|7039.38|7039.53|7039.53|7023.61|7023.61|0
1645707900000|2022-02-24 13:05:00|7039.99|7039.99|7024.52|7024.52|7041.15|7041.15|7023.51|7023.51|0
1645708200000|2022-02-24 13:10:00|7025.13|7025.13|7019.06|7019.06|7028.76|7028.76|7018.66|7018.66|0
1645708500000|2022-02-24 13:15:00|7022.29|7022.29|7026.16|7026.16|7030.27|7030.27|7012.16|7012.16|0
1645708800000|2022-02-24 13:20:00|7025.55|7025.55|7022.02|7022.02|7034.8|7034.8|7019.31|7019.31|0
1645709100000|2022-02-24 13:25:00|7022.42|7022.42|7021.62|7021.62|7029.66|7029.66|7020.81|7020.81|0
1645709400000|2022-02-24 13:30:00|7020.71|7020.71|7021.34|7021.34|7021.34|7021.34|7011.43|7011.43|0
1645709700000|2022-02-24 13:35:00|7025.6|7025.6|7035.04|7035.04|7036.73|7036.73|7021.01|7021.01|0
1645710000000|2022-02-24 13:40:00|7033.61|7033.61|7041.67|7041.67|7041.67|7041.67|7026.64|7026.64|0
1645710300000|2022-02-24 13:45:00|7042.07|7042.07|7059.93|7059.93|7061.33|7061.33|7038.63|7038.63|0
1645710600000|2022-02-24 13:50:00|7059.14|7059.14|7061.38|7061.38|7067.02|7067.02|7055.49|7055.49|0
1645710900000|2022-02-24 13:55:00|7061.77|7061.77|7033.24|7033.24|7063.59|7063.59|7033.01|7033.01|0
1645711200000|2022-02-24 14:00:00|7033.4|7033.4|7025.86|7025.86|7041.2|7041.2|7025.86|7025.86|0
1645711500000|2022-02-24 14:05:00|7024.44|7024.44|7002.89|7002.89|7028.34|7028.34|7002.27|7002.27|0
1645711800000|2022-02-24 14:10:00|6998.62|6998.62|7027.36|7027.36|7028.38|7028.38|6998.62|6998.62|0
1645712100000|2022-02-24 14:15:00|7026.96|7026.96|7031.4|7031.4|7033.46|7033.46|7024.9|7024.9|0
1645712400000|2022-02-24 14:20:00|7031.45|7031.45|7023.24|7023.24|7034.29|7034.29|7022.85|7022.85|0
1645712700000|2022-02-24 14:25:00|7025.28|7025.28|7013.14|7013.14|7025.58|7025.58|7013.14|7013.14|0
1645713000000|2022-02-24 14:30:00|7012.99|7012.99|7023.55|7023.55|7032.4|7032.4|7012.99|7012.99|0
1645713300000|2022-02-24 14:35:00|7024.97|7024.97|7039.68|7039.68|7041.1|7041.1|7011.81|7011.81|0
1645713600000|2022-02-24 14:40:00|7038.26|7038.26|7014.89|7014.89|7039.28|7039.28|7014.27|7014.27|0
1645713900000|2022-02-24 14:45:00|7016.31|7016.31|7015.62|7015.62|7019.92|7019.92|7008.71|7008.71|0
1645714200000|2022-02-24 14:50:00|7015.47|7015.47|7028.18|7028.18|7036.32|7036.32|7015.47|7015.47|0
1645714500000|2022-02-24 14:55:00|7028.03|7028.03|7023.62|7023.62|7028.03|7028.03|7014.65|7014.65|0
1645714800000|2022-02-24 15:00:00|7024.02|7024.02|7013.81|7013.81|7026.03|7026.03|7009.56|7009.56|0
1645715100000|2022-02-24 15:05:00|7015.23|7015.23|7019.16|7019.16|7019.16|7019.16|7007.66|7007.66|0
1645715400000|2022-02-24 15:10:00|7020.58|7020.58|7029.82|7029.82|7029.82|7029.82|7014.99|7014.99|0
1645715700000|2022-02-24 15:15:00|7028.4|7028.4|7046.86|7046.86|7046.86|7046.86|7027.63|7027.63|0
1645716000000|2022-02-24 15:20:00|7047.47|7047.47|7043.19|7043.19|7059.18|7059.18|7034.59|7034.59|0
1645716300000|2022-02-24 15:25:00|7044.61|7044.61|6991.3|6991.3|7051.82|7051.82|6989.72|6989.72|0
1645716600000|2022-02-24 15:30:00|6990.9|6990.9|6989.16|6989.16|6992.03|6992.03|6976.22|6976.22|0
1645716900000|2022-02-24 15:35:00|6989.01|6989.01|6985.85|6985.85|6992.52|6992.52|6974.74|6974.74|0
1645717200000|2022-02-24 15:40:00|6985.06|6985.06|6987.91|6987.91|6988.52|6988.52|6975.59|6975.59|0
1645717500000|2022-02-24 15:45:00|6989.33|6989.33|7009.37|7009.37|7015.27|7015.27|6989.33|6989.33|0
1645717800000|2022-02-24 15:50:00|7010.79|7010.79|7005.93|7005.93|7010.79|7010.79|6996.81|6996.81|0
1645718100000|2022-02-24 15:55:00|7004.51|7004.51|6998.04|6998.04|7014.81|7014.81|6998.04|6998.04|0
1645718400000|2022-02-24 16:00:00|6997.93|6997.93|6990.35|6990.35|7007.98|7007.98|6985.71|6985.71|0
1645718700000|2022-02-24 16:05:00|6989.96|6989.96|7001.11|7001.11|7002.12|7002.12|6984.35|6984.35|0
1645719000000|2022-02-24 16:10:00|7002.73|7002.73|6993.15|6993.15|7003.13|7003.13|6987.36|6987.36|0
1645719300000|2022-02-24 16:15:00|6992.54|6992.54|6987.93|6987.93|6992.97|6992.97|6977.98|6977.98|0
1645719600000|2022-02-24 16:20:00|6987.54|6987.54|6986.57|6986.57|6993.01|6993.01|6982.66|6982.66|0
1645719900000|2022-02-24 16:25:00|6986.42|6986.42|6969.68|6969.68|6988.02|6988.02|6967.08|6967.08|0
1645776900000|2022-02-25 08:15:00|7082.06|7082.06|7068.51|7068.51|7085.56|7085.56|7051.8|7051.8|0
1645777200000|2022-02-25 08:20:00|7069.12|7069.12|7070.83|7070.83|7074.42|7074.42|7044.8|7044.8|0
1645777500000|2022-02-25 08:25:00|7072.25|7072.25|7092.04|7092.04|7095.67|7095.67|7062.67|7062.67|0
1645777800000|2022-02-25 08:30:00|7093.27|7093.27|7096.75|7096.75|7107.12|7107.12|7093.27|7093.27|0
1645778100000|2022-02-25 08:35:00|7096.35|7096.35|7057.13|7057.13|7096.35|7096.35|7047.13|7047.13|0
1645778400000|2022-02-25 08:40:00|7055.71|7055.71|7061.22|7061.22|7069.86|7069.86|7051.55|7051.55|0
1645778700000|2022-02-25 08:45:00|7059.64|7059.64|7061.47|7061.47|7080.73|7080.73|7055.6|7055.6|0
1645779000000|2022-02-25 08:50:00|7060.04|7060.04|7082.51|7082.51|7096.94|7096.94|7054.44|7054.44|0
1645779300000|2022-02-25 08:55:00|7083.11|7083.11|7096.57|7096.57|7098.95|7098.95|7082.1|7082.1|0
1645779600000|2022-02-25 09:00:00|7097.36|7097.36|7081.1|7081.1|7105.45|7105.45|7081.1|7081.1|0
1645779900000|2022-02-25 09:05:00|7080.71|7080.71|7073.24|7073.24|7081.95|7081.95|7058.22|7058.22|0
1645780200000|2022-02-25 09:10:00|7072.62|7072.62|7079.82|7079.82|7079.82|7079.82|7070.68|7070.68|0
1645780500000|2022-02-25 09:15:00|7081.05|7081.05|7083.1|7083.1|7091.38|7091.38|7073.41|7073.41|0
1645780800000|2022-02-25 09:20:00|7083.26|7083.26|7082.86|7082.86|7086.89|7086.89|7073.23|7073.23|0
1645781100000|2022-02-25 09:25:00|7081.64|7081.64|7088.08|7088.08|7092.03|7092.03|7079.45|7079.45|0
1645781400000|2022-02-25 09:30:00|7087.68|7087.68|7099.6|7099.6|7099.6|7099.6|7081.66|7081.66|0
1645781700000|2022-02-25 09:35:00|7100.39|7100.39|7115.94|7115.94|7116.45|7116.45|7099.6|7099.6|0
1645782000000|2022-02-25 09:40:00|7114.51|7114.51|7112.13|7112.13|7115.76|7115.76|7105.68|7105.68|0
1645782300000|2022-02-25 09:45:00|7112.83|7112.83|7107.7|7107.7|7128.69|7128.69|7105.97|7105.97|0
1645782600000|2022-02-25 09:50:00|7107.85|7107.85|7112.67|7112.67|7117.56|7117.56|7099.81|7099.81|0
1645782900000|2022-02-25 09:55:00|7114.09|7114.09|7129.25|7129.25|7135.94|7135.94|7114.09|7114.09|0
1645783200000|2022-02-25 10:00:00|7128.85|7128.85|7132.55|7132.55|7135.28|7135.28|7116.22|7116.22|0
1645783500000|2022-02-25 10:05:00|7132.16|7132.16|7130.01|7130.01|7141.65|7141.65|7123.37|7123.37|0
1645783800000|2022-02-25 10:10:00|7129.4|7129.4|7140.8|7140.8|7140.8|7140.8|7115.92|7115.92|0
1645784100000|2022-02-25 10:15:00|7140.18|7140.18|7154.97|7154.97|7156.01|7156.01|7140.18|7140.18|0
1645784400000|2022-02-25 10:20:00|7157.8|7157.8|7160.43|7160.43|7164.67|7164.67|7152.57|7152.57|0
1645784700000|2022-02-25 10:25:00|7159.64|7159.64|7148.03|7148.03|7159.64|7159.64|7141.56|7141.56|0
1645785000000|2022-02-25 10:30:00|7148.42|7148.42|7148.91|7148.91|7153.34|7153.34|7141.91|7141.91|0
1645785300000|2022-02-25 10:35:00|7147.49|7147.49|7160.13|7160.13|7160.13|7160.13|7145.28|7145.28|0
1645785600000|2022-02-25 10:40:00|7158.71|7158.71|7161.51|7161.51|7161.51|7161.51|7151.51|7151.51|0
1645785900000|2022-02-25 10:45:00|7160.1|7160.1|7162.35|7162.35|7162.35|7162.35|7148.22|7148.22|0
1645786200000|2022-02-25 10:50:00|7160.93|7160.93|7164.81|7164.81|7167.19|7167.19|7160.93|7160.93|0
1645786500000|2022-02-25 10:55:00|7166.23|7166.23|7156.67|7156.67|7166.23|7166.23|7150.87|7150.87|0
1645786800000|2022-02-25 11:00:00|7157.06|7157.06|7135.83|7135.83|7159.71|7159.71|7135.83|7135.83|0
1645787100000|2022-02-25 11:05:00|7136.44|7136.44|7145.45|7145.45|7147.25|7147.25|7132.68|7132.68|0
1645787400000|2022-02-25 11:10:00|7144.84|7144.84|7155.54|7155.54|7161.24|7161.24|7144.84|7144.84|0
1645787700000|2022-02-25 11:15:00|7155.69|7155.69|7138.57|7138.57|7156|7156|7134.5|7134.5|0
1645788000000|2022-02-25 11:20:00|7137.15|7137.15|7144.59|7144.59|7148.83|7148.83|7127.53|7127.53|0
1645788300000|2022-02-25 11:25:00|7143.16|7143.16|7159.82|7159.82|7162.88|7162.88|7139.11|7139.11|0
1645788600000|2022-02-25 11:30:00|7159.67|7159.67|7168.98|7168.98|7169.38|7169.38|7154.06|7154.06|0
1645788900000|2022-02-25 11:35:00|7169.38|7169.38|7180.28|7180.28|7181.7|7181.7|7169.38|7169.38|0
1645789200000|2022-02-25 11:40:00|7179.88|7179.88|7169.77|7169.77|7184.21|7184.21|7165.53|7165.53|0
1645789500000|2022-02-25 11:45:00|7170.56|7170.56|7161.05|7161.05|7178.85|7178.85|7152.11|7152.11|0
1645789800000|2022-02-25 11:50:00|7162.28|7162.28|7169.03|7169.03|7172.51|7172.51|7159.45|7159.45|0
1645790100000|2022-02-25 11:55:00|7169.8|7169.8|7165.15|7165.15|7175.18|7175.18|7165.15|7165.15|0
1645790400000|2022-02-25 12:00:00|7164.37|7164.37|7179.8|7179.8|7180.36|7180.36|7158.53|7158.53|0
1645790700000|2022-02-25 12:05:00|7179.96|7179.96|7189.78|7189.78|7192.12|7192.12|7179.71|7179.71|0
1645791000000|2022-02-25 12:10:00|7188.36|7188.36|7187.59|7187.59|7190.79|7190.79|7181.79|7181.79|0
1645791300000|2022-02-25 12:15:00|7186.17|7186.17|7191.69|7191.69|7199.45|7199.45|7184.76|7184.76|0
1645791600000|2022-02-25 12:20:00|7188.45|7188.45|7188.64|7188.64|7193.16|7193.16|7188.24|7188.24|0
1645791900000|2022-02-25 12:25:00|7187.22|7187.22|7191.15|7191.15|7198.28|7198.28|7187.22|7187.22|0
1645792200000|2022-02-25 12:30:00|7190.75|7190.75|7181.36|7181.36|7190.75|7190.75|7180.77|7180.77|0
1645792500000|2022-02-25 12:35:00|7180.97|7180.97|7171.05|7171.05|7180.97|7180.97|7170.65|7170.65|0
1645792800000|2022-02-25 12:40:00|7171.66|7171.66|7176.31|7176.31|7177.33|7177.33|7171.2|7171.2|0
1645793100000|2022-02-25 12:45:00|7175.91|7175.91|7170.53|7170.53|7175.91|7175.91|7170.53|7170.53|0
1645793400000|2022-02-25 12:50:00|7170.37|7170.37|7216.19|7216.19|7217.61|7217.61|7170.37|7170.37|0
1645793700000|2022-02-25 12:55:00|7215.58|7215.58|7225.18|7225.18|7229.99|7229.99|7215.58|7215.58|0
1645794000000|2022-02-25 13:00:00|7223.34|7223.34|7208.52|7208.52|7223.34|7223.34|7202.21|7202.21|0
1645794300000|2022-02-25 13:05:00|7209.92|7209.92|7222.51|7222.51|7225.65|7225.65|7209.92|7209.92|0
1645794600000|2022-02-25 13:10:00|7221.89|7221.89|7231.51|7231.51|7231.51|7231.51|7221.17|7221.17|0
1645794900000|2022-02-25 13:15:00|7230.09|7230.09|7239.17|7239.17|7239.17|7239.17|7227.82|7227.82|0
1645795200000|2022-02-25 13:20:00|7242.01|7242.01|7253.31|7253.31|7255.61|7255.61|7242.01|7242.01|0
1645795500000|2022-02-25 13:25:00|7254.73|7254.73|7252.82|7252.82|7254.73|7254.73|7240.5|7240.5|0
1645795800000|2022-02-25 13:30:00|7252.42|7252.42|7263.33|7263.33|7265.41|7265.41|7250.73|7250.73|0
1645796100000|2022-02-25 13:35:00|7264.12|7264.12|7285.57|7285.57|7285.57|7285.57|7264.12|7264.12|0
1645796400000|2022-02-25 13:40:00|7284.15|7284.15|7274.13|7274.13|7288.33|7288.33|7265.2|7265.2|0
1645796700000|2022-02-25 13:45:00|7278.39|7278.39|7278.45|7278.45|7282.06|7282.06|7270.01|7270.01|0
1645797000000|2022-02-25 13:50:00|7279.68|7279.68|7281.14|7281.14|7286.9|7286.9|7274.91|7274.91|0
1645797300000|2022-02-25 13:55:00|7280.99|7280.99|7280.87|7280.87|7291.4|7291.4|7279.39|7279.39|0
1645797600000|2022-02-25 14:00:00|7280.26|7280.26|7269.23|7269.23|7280.26|7280.26|7266.39|7266.39|0
1645797900000|2022-02-25 14:05:00|7267.81|7267.81|7262.89|7262.89|7275.96|7275.96|7262.89|7262.89|0
1645798200000|2022-02-25 14:10:00|7263.29|7263.29|7262.63|7262.63|7272.52|7272.52|7260.38|7260.38|0
1645798500000|2022-02-25 14:15:00|7263.24|7263.24|7263.17|7263.17|7263.24|7263.24|7253.69|7253.69|0
1645798800000|2022-02-25 14:20:00|7262.78|7262.78|7258.33|7258.33|7262.78|7262.78|7251.4|7251.4|0
1645799100000|2022-02-25 14:25:00|7256.91|7256.91|7245.52|7245.52|7256.91|7256.91|7239.91|7239.91|0
1645799400000|2022-02-25 14:30:00|7245.91|7245.91|7275.55|7275.55|7275.55|7275.55|7241.87|7241.87|0
1645799700000|2022-02-25 14:35:00|7276.17|7276.17|7269.08|7269.08|7287.03|7287.03|7269.08|7269.08|0
1645800000000|2022-02-25 14:40:00|7266.23|7266.23|7256.55|7256.55|7271.48|7271.48|7249.75|7249.75|0
1645800300000|2022-02-25 14:45:00|7256.94|7256.94|7263.41|7263.41|7274.66|7274.66|7256.94|7256.94|0
1645800600000|2022-02-25 14:50:00|7261.99|7261.99|7267.61|7267.61|7274.26|7274.26|7261.99|7261.99|0
1645800900000|2022-02-25 14:55:00|7269.03|7269.03|7257.28|7257.28|7274.04|7274.04|7257.28|7257.28|0
1645801200000|2022-02-25 15:00:00|7257.13|7257.13|7260.54|7260.54|7263.6|7263.6|7246.09|7246.09|0
1645801500000|2022-02-25 15:05:00|7261.76|7261.76|7276.11|7276.11|7276.11|7276.11|7253.04|7253.04|0
1645801800000|2022-02-25 15:10:00|7275.5|7275.5|7273.04|7273.04|7290.4|7290.4|7267.38|7267.38|0
1645802100000|2022-02-25 15:15:00|7271.62|7271.62|7275.37|7275.37|7276.1|7276.1|7268.4|7268.4|0
1645802400000|2022-02-25 15:20:00|7273.95|7273.95|7282.42|7282.42|7284.08|7284.08|7268.34|7268.34|0
1645802700000|2022-02-25 15:25:00|7281.63|7281.63|7286.4|7286.4|7286.56|7286.56|7271.19|7271.19|0
1645803000000|2022-02-25 15:30:00|7284.98|7284.98|7281.96|7281.96|7284.98|7284.98|7278.48|7278.48|0
1645803300000|2022-02-25 15:35:00|7281.56|7281.56|7273.85|7273.85|7286.64|7286.64|7269.1|7269.1|0
1645803600000|2022-02-25 15:40:00|7274.64|7274.64|7281.97|7281.97|7284.33|7284.33|7273.75|7273.75|0
1645803900000|2022-02-25 15:45:00|7281.36|7281.36|7280.11|7280.11|7284.22|7284.22|7275.12|7275.12|0
1645804200000|2022-02-25 15:50:00|7279.71|7279.71|7282.83|7282.83|7286.97|7286.97|7276.21|7276.21|0
1645804500000|2022-02-25 15:55:00|7281.02|7281.02|7269.19|7269.19|7281.26|7281.26|7267.77|7267.77|0
1645804800000|2022-02-25 16:00:00|7268.79|7268.79|7282.31|7282.31|7283.39|7283.39|7263.72|7263.72|0
1645805100000|2022-02-25 16:05:00|7282.47|7282.47|7286.54|7286.54|7287.17|7287.17|7276.89|7276.89|0
1645805400000|2022-02-25 16:10:00|7286.39|7286.39|7294.66|7294.66|7297.63|7297.63|7285.55|7285.55|0
1645805700000|2022-02-25 16:15:00|7291.82|7291.82|7299.63|7299.63|7302.08|7302.08|7286.93|7286.93|0
1645806000000|2022-02-25 16:20:00|7299.24|7299.24|7294.06|7294.06|7299.94|7299.94|7291.67|7291.67|0
1645806300000|2022-02-25 16:25:00|7293.91|7293.91|7290.03|7290.03|7295.33|7295.33|7288.11|7288.11|0
1646036100000|2022-02-28 08:15:00|7110.52|7110.52|7086.12|7086.12|7117.32|7117.32|7082.93|7082.93|0
1646036400000|2022-02-28 08:20:00|7084.89|7084.89|7083.05|7083.05|7092.94|7092.94|7073.65|7073.65|0
1646036700000|2022-02-28 08:25:00|7084.89|7084.89|7080.51|7080.51|7097.78|7097.78|7074.33|7074.33|0
1646037000000|2022-02-28 08:30:00|7080.97|7080.97|7031.98|7031.98|7084.35|7084.35|7026.76|7026.76|0
1646037300000|2022-02-28 08:35:00|7032.77|7032.77|7018.38|7018.38|7043.87|7043.87|7017.99|7017.99|0
1646037600000|2022-02-28 08:40:00|7019.17|7019.17|7021.62|7021.62|7022.83|7022.83|6999.39|6999.39|0
1646037900000|2022-02-28 08:45:00|7021.72|7021.72|7008.81|7008.81|7021.72|7021.72|7005.67|7005.67|0
1646038200000|2022-02-28 08:50:00|7008.02|7008.02|6994.37|6994.37|7018.6|7018.6|6994.37|6994.37|0
1646038500000|2022-02-28 08:55:00|6995.79|6995.79|6982.94|6982.94|6999.37|6999.37|6981.61|6981.61|0
1646038800000|2022-02-28 09:00:00|6982.63|6982.63|6976.07|6976.07|6982.63|6982.63|6967.1|6967.1|0
1646039100000|2022-02-28 09:05:00|6976.68|6976.68|7007.34|7007.34|7008.13|7008.13|6975.46|6975.46|0
1646039400000|2022-02-28 09:10:00|7006.95|7006.95|7005.85|7005.85|7006.95|7006.95|6994.06|6994.06|0
1646039700000|2022-02-28 09:15:00|7007.08|7007.08|7016.8|7016.8|7016.8|7016.8|7003.14|7003.14|0
1646040000000|2022-02-28 09:20:00|7017.41|7017.41|7020.56|7020.56|7027.35|7027.35|7017.17|7017.17|0
1646040300000|2022-02-28 09:25:00|7019.14|7019.14|7026.13|7026.13|7026.53|7026.53|7013.48|7013.48|0
1646040600000|2022-02-28 09:30:00|7027.55|7027.55|7024.49|7024.49|7027.55|7027.55|7013.53|7013.53|0
1646040900000|2022-02-28 09:35:00|7024.1|7024.1|7012.88|7012.88|7024.1|7024.1|7009.68|7009.68|0
1646041200000|2022-02-28 09:40:00|7010.67|7010.67|7017.19|7017.19|7026.14|7026.14|7009.75|7009.75|0
1646041500000|2022-02-28 09:45:00|7017.8|7017.8|7024.21|7024.21|7028.43|7028.43|7017.8|7017.8|0
1646041800000|2022-02-28 09:50:00|7024.51|7024.51|7032.24|7032.24|7034.43|7034.43|7021.04|7021.04|0
1646042100000|2022-02-28 09:55:00|7030.82|7030.82|7021.02|7021.02|7033.3|7033.3|7015.79|7015.79|0
1646042400000|2022-02-28 10:00:00|7020.23|7020.23|7017.79|7017.79|7025.49|7025.49|7017.79|7017.79|0
1646042700000|2022-02-28 10:05:00|7017.9|7017.9|7020.78|7020.78|7024.73|7024.73|7017.2|7017.2|0
1646043000000|2022-02-28 10:10:00|7020.38|7020.38|7008.26|7008.26|7020.38|7020.38|7002.25|7002.25|0
1646043300000|2022-02-28 10:15:00|7008.11|7008.11|6998.85|6998.85|7008.11|7008.11|6996.93|6996.93|0
1646043600000|2022-02-28 10:20:00|6998.7|6998.7|6987.63|6987.63|6998.77|6998.77|6987.63|6987.63|0
1646043900000|2022-02-28 10:25:00|6987.47|6987.47|6987.88|6987.88|6987.88|6987.88|6977.97|6977.97|0
1646044200000|2022-02-28 10:30:00|6987.26|6987.26|6976.74|6976.74|6990.95|6990.95|6976.48|6976.48|0
1646044500000|2022-02-28 10:35:00|6976.44|6976.44|6968.53|6968.53|6976.44|6976.44|6965.71|6965.71|0
1646044800000|2022-02-28 10:40:00|6969.95|6969.95|6983.72|6983.72|6983.72|6983.72|6967.07|6967.07|0
1646045100000|2022-02-28 10:45:00|6984.51|6984.51|7024.81|7024.81|7025.11|7025.11|6984.51|6984.51|0
1646045400000|2022-02-28 10:50:00|7026.23|7026.23|7014.1|7014.1|7033.34|7033.34|7012.28|7012.28|0
1646045700000|2022-02-28 10:55:00|7014.49|7014.49|7032.73|7032.73|7032.73|7032.73|7014.1|7014.1|0
1646046000000|2022-02-28 11:00:00|7034.15|7034.15|7050.75|7050.75|7054.21|7054.21|7033.76|7033.76|0
1646046300000|2022-02-28 11:05:00|7051.98|7051.98|7044.86|7044.86|7054.62|7054.62|7044.86|7044.86|0
1646046600000|2022-02-28 11:10:00|7044.47|7044.47|7059.46|7059.46|7063.51|7063.51|7039.59|7039.59|0
1646046900000|2022-02-28 11:15:00|7059.07|7059.07|7038.19|7038.19|7059.07|7059.07|7038.19|7038.19|0
1646047200000|2022-02-28 11:20:00|7037.8|7037.8|7056.56|7056.56|7056.56|7056.56|7037.8|7037.8|0
1646047500000|2022-02-28 11:25:00|7056.87|7056.87|7042.58|7042.58|7057.48|7057.48|7042.58|7042.58|0
1646047800000|2022-02-28 11:30:00|7041.16|7041.16|7043.34|7043.34|7043.34|7043.34|7034.46|7034.46|0
1646048100000|2022-02-28 11:35:00|7043.18|7043.18|7050.25|7050.25|7050.25|7050.25|7042.24|7042.24|0
1646048400000|2022-02-28 11:40:00|7050.65|7050.65|7035.91|7035.91|7050.65|7050.65|7024.57|7024.57|0
1646048700000|2022-02-28 11:45:00|7036.53|7036.53|7042.34|7042.34|7042.49|7042.49|7031.25|7031.25|0
1646049000000|2022-02-28 11:50:00|7042.96|7042.96|7035.82|7035.82|7046.92|7046.92|7032.45|7032.45|0
1646049300000|2022-02-28 11:55:00|7038.66|7038.66|7047.58|7047.58|7051.56|7051.56|7038.66|7038.66|0
1646049600000|2022-02-28 12:00:00|7047.19|7047.19|7064.1|7064.1|7064.1|7064.1|7047.19|7047.19|0
1646049900000|2022-02-28 12:05:00|7064.49|7064.49|7068.96|7068.96|7069.04|7069.04|7064.1|7064.1|0
1646050200000|2022-02-28 12:10:00|7067.73|7067.73|7062.22|7062.22|7073.59|7073.59|7062.22|7062.22|0
1646050500000|2022-02-28 12:15:00|7061.92|7061.92|7061.61|7061.61|7062.31|7062.31|7055.31|7055.31|0
1646050800000|2022-02-28 12:20:00|7060.19|7060.19|7072.01|7072.01|7072.15|7072.15|7060.19|7060.19|0
1646051100000|2022-02-28 12:25:00|7074.85|7074.85|7072.88|7072.88|7081.09|7081.09|7072.88|7072.88|0
1646051400000|2022-02-28 12:30:00|7072.49|7072.49|7081.59|7081.59|7083.8|7083.8|7072.49|7072.49|0
1646051700000|2022-02-28 12:35:00|7080.17|7080.17|7078.21|7078.21|7082.26|7082.26|7077.67|7077.67|0
1646052000000|2022-02-28 12:40:00|7078.61|7078.61|7074.34|7074.34|7085.19|7085.19|7069.79|7069.79|0
1646052300000|2022-02-28 12:45:00|7074.19|7074.19|7084.91|7084.91|7084.91|7084.91|7074.19|7074.19|0
1646052600000|2022-02-28 12:50:00|7085.52|7085.52|7105.5|7105.5|7105.5|7105.5|7085.52|7085.52|0
1646052900000|2022-02-28 12:55:00|7105.65|7105.65|7076.63|7076.63|7112.56|7112.56|7070.68|7070.68|0
1646053200000|2022-02-28 13:00:00|7075.84|7075.84|7074.82|7074.82|7077.84|7077.84|7068.62|7068.62|0
1646053500000|2022-02-28 13:05:00|7074.37|7074.37|7080.93|7080.93|7081.51|7081.51|7073.1|7073.1|0
1646053800000|2022-02-28 13:10:00|7081.32|7081.32|7071.15|7071.15|7085.02|7085.02|7071.15|7071.15|0
1646054100000|2022-02-28 13:15:00|7070.75|7070.75|7072.4|7072.4|7079.39|7079.39|7067.78|7067.78|0
1646054400000|2022-02-28 13:20:00|7071.61|7071.61|7079.2|7079.2|7079.2|7079.2|7066.97|7066.97|0
1646054700000|2022-02-28 13:25:00|7079.81|7079.81|7077.23|7077.23|7081.08|7081.08|7068.51|7068.51|0
1646055000000|2022-02-28 13:30:00|7075.81|7075.81|7051.22|7051.22|7078.87|7078.87|7048.23|7048.23|0
1646055300000|2022-02-28 13:35:00|7051.53|7051.53|7044.75|7044.75|7052.6|7052.6|7044.07|7044.07|0
1646055600000|2022-02-28 13:40:00|7044.14|7044.14|7037.07|7037.07|7047.86|7047.86|7036.45|7036.45|0
1646055900000|2022-02-28 13:45:00|7038.23|7038.23|7035.37|7035.37|7043.8|7043.8|7028.93|7028.93|0
1646056200000|2022-02-28 13:50:00|7035.76|7035.76|7044.01|7044.01|7047.72|7047.72|7033.13|7033.13|0
1646056500000|2022-02-28 13:55:00|7043.39|7043.39|7041.35|7041.35|7047.32|7047.32|7039.32|7039.32|0
1646056800000|2022-02-28 14:00:00|7040.74|7040.74|7053.81|7053.81|7053.96|7053.96|7040.35|7040.35|0
1646057100000|2022-02-28 14:05:00|7054.42|7054.42|7058.08|7058.08|7063.78|7063.78|7053.68|7053.68|0
1646057400000|2022-02-28 14:10:00|7057.29|7057.29|7064.48|7064.48|7068.62|7068.62|7056.9|7056.9|0
1646057700000|2022-02-28 14:15:00|7064.63|7064.63|7071|7071|7075.46|7075.46|7064.63|7064.63|0
1646058000000|2022-02-28 14:20:00|7071.15|7071.15|7056.28|7056.28|7071.15|7071.15|7056.28|7056.28|0
1646058300000|2022-02-28 14:25:00|7055.67|7055.67|7054.96|7054.96|7058.12|7058.12|7048.8|7048.8|0
1646058600000|2022-02-28 14:30:00|7054.35|7054.35|7051.91|7051.91|7078.26|7078.26|7050.49|7050.49|0
1646058900000|2022-02-28 14:35:00|7053.33|7053.33|7069.3|7069.3|7071.27|7071.27|7053.33|7053.33|0
1646059200000|2022-02-28 14:40:00|7067.88|7067.88|7058.87|7058.87|7067.88|7067.88|7048.57|7048.57|0
1646059500000|2022-02-28 14:45:00|7059.02|7059.02|7059.16|7059.16|7066.16|7066.16|7055.5|7055.5|0
1646059800000|2022-02-28 14:50:00|7059.31|7059.31|7067.02|7067.02|7072.57|7072.57|7059.31|7059.31|0
1646060100000|2022-02-28 14:55:00|7067.63|7067.63|7085.29|7085.29|7085.47|7085.47|7067.63|7067.63|0
1646060400000|2022-02-28 15:00:00|7084.68|7084.68|7071.54|7071.54|7086.39|7086.39|7071.24|7071.24|0
1646060700000|2022-02-28 15:05:00|7072.96|7072.96|7067.56|7067.56|7073.67|7073.67|7063.34|7063.34|0
1646061000000|2022-02-28 15:10:00|7068.98|7068.98|7055.6|7055.6|7071.41|7071.41|7052.44|7052.44|0
1646061300000|2022-02-28 15:15:00|7057.03|7057.03|7054.49|7054.49|7065.5|7065.5|7052.25|7052.25|0
1646061600000|2022-02-28 15:20:00|7055.11|7055.11|7083.42|7083.42|7083.42|7083.42|7055.11|7055.11|0
1646061900000|2022-02-28 15:25:00|7083.02|7083.02|7087.83|7087.83|7093.07|7093.07|7074.87|7074.87|0
1646062200000|2022-02-28 15:30:00|7084.37|7084.37|7111.58|7111.58|7115.08|7115.08|7083.56|7083.56|0
1646062500000|2022-02-28 15:35:00|7112.52|7112.52|7132.62|7132.62|7140.85|7140.85|7112.13|7112.13|0
1646062800000|2022-02-28 15:40:00|7132.01|7132.01|7140.86|7140.86|7140.86|7140.86|7128.47|7128.47|0
1646063100000|2022-02-28 15:45:00|7140.46|7140.46|7134.09|7134.09|7144.46|7144.46|7130.37|7130.37|0
1646063400000|2022-02-28 15:50:00|7133.94|7133.94|7131.82|7131.82|7140.63|7140.63|7131.4|7131.4|0
1646063700000|2022-02-28 15:55:00|7133.24|7133.24|7130.7|7130.7|7137.98|7137.98|7127.71|7127.71|0
1646064000000|2022-02-28 16:00:00|7131.09|7131.09|7135.13|7135.13|7135.13|7135.13|7130.36|7130.36|0
1646064300000|2022-02-28 16:05:00|7136.55|7136.55|7132.06|7132.06|7141.89|7141.89|7129.22|7129.22|0
1646064600000|2022-02-28 16:10:00|7131.6|7131.6|7132.58|7132.58|7143.38|7143.38|7124.13|7124.13|0
1646064900000|2022-02-28 16:15:00|7132.18|7132.18|7146.96|7146.96|7148.18|7148.18|7131.79|7131.79|0
1646065200000|2022-02-28 16:20:00|7148.38|7148.38|7146.28|7146.28|7153.27|7153.27|7145.99|7145.99|0
1646065500000|2022-02-28 16:25:00|7145.98|7145.98|7152.13|7152.13|7163.24|7163.24|7143.48|7143.48|0
1646122500000|2022-03-01 08:15:00|7148.55|7148.55|7148.05|7148.05|7159.85|7159.85|7142.6|7142.6|0
1646122800000|2022-03-01 08:20:00|7148.44|7148.44|7128.56|7128.56|7151.28|7151.28|7117.66|7117.66|0
1646123100000|2022-03-01 08:25:00|7128.17|7128.17|7143.9|7143.9|7144.16|7144.16|7116.57|7116.57|0
1646123400000|2022-03-01 08:30:00|7144.3|7144.3|7157.53|7157.53|7157.53|7157.53|7134.9|7134.9|0
1646123700000|2022-03-01 08:35:00|7158.32|7158.32|7157.12|7157.12|7171.85|7171.85|7152.73|7152.73|0
1646124000000|2022-03-01 08:40:00|7156.73|7156.73|7141.23|7141.23|7156.73|7156.73|7138.26|7138.26|0
1646124300000|2022-03-01 08:45:00|7141.38|7141.38|7157.23|7157.23|7163.53|7163.53|7140.99|7140.99|0
1646124600000|2022-03-01 08:50:00|7156.84|7156.84|7145.09|7145.09|7156.84|7156.84|7143.69|7143.69|0
1646124900000|2022-03-01 08:55:00|7144.48|7144.48|7137.41|7137.41|7148.39|7148.39|7137.41|7137.41|0
1646125200000|2022-03-01 09:00:00|7134.57|7134.57|7137.79|7137.79|7137.79|7137.79|7126.89|7126.89|0
1646125500000|2022-03-01 09:05:00|7138.4|7138.4|7120.24|7120.24|7143.22|7143.22|7119.8|7119.8|0
1646125800000|2022-03-01 09:10:00|7120.19|7120.19|7103.81|7103.81|7120.19|7120.19|7103.24|7103.24|0
1646126100000|2022-03-01 09:15:00|7103.41|7103.41|7101.43|7101.43|7109.22|7109.22|7099.2|7099.2|0
1646126400000|2022-03-01 09:20:00|7101.89|7101.89|7070.08|7070.08|7101.89|7101.89|7069.46|7069.46|0
1646126700000|2022-03-01 09:25:00|7069.68|7069.68|7073.7|7073.7|7076.19|7076.19|7067.79|7067.79|0
1646127000000|2022-03-01 09:30:00|7070.85|7070.85|7079.45|7079.45|7080.48|7080.48|7062.46|7062.46|0
1646127300000|2022-03-01 09:35:00|7080.24|7080.24|7072.6|7072.6|7083.74|7083.74|7065.96|7065.96|0
1646127600000|2022-03-01 09:40:00|7072.2|7072.2|7044.6|7044.6|7072.2|7072.2|7044.01|7044.01|0
1646127900000|2022-03-01 09:45:00|7046.02|7046.02|7042.01|7042.01|7046.33|7046.33|7032.36|7032.36|0
1646128200000|2022-03-01 09:50:00|7041.86|7041.86|7021.17|7021.17|7041.86|7041.86|7019.79|7019.79|0
1646128500000|2022-03-01 09:55:00|7021.56|7021.56|7035.17|7035.17|7044.14|7044.14|7021.56|7021.56|0
1646128800000|2022-03-01 10:00:00|7034.78|7034.78|7014.59|7014.59|7034.78|7034.78|7014.59|7014.59|0
1646129100000|2022-03-01 10:05:00|7015.21|7015.21|6989.71|6989.71|7018.11|7018.11|6988.29|6988.29|0
1646129400000|2022-03-01 10:10:00|6990.02|6990.02|6991.43|6991.43|6999.89|6999.89|6987.59|6987.59|0
1646129700000|2022-03-01 10:15:00|6990.65|6990.65|6990.47|6990.47|6992.75|6992.75|6984.33|6984.33|0
1646130000000|2022-03-01 10:20:00|6991.09|6991.09|7001.12|7001.12|7001.21|7001.21|6989.03|6989.03|0
1646130300000|2022-03-01 10:25:00|7001.67|7001.67|6998.76|6998.76|7004.34|7004.34|6996.73|6996.73|0
1646130600000|2022-03-01 10:30:00|6997.34|6997.34|6989.86|6989.86|6997.67|6997.67|6981.23|6981.23|0
1646130900000|2022-03-01 10:35:00|6990.48|6990.48|6982.57|6982.57|6990.48|6990.48|6977|6977|0
1646131200000|2022-03-01 10:40:00|6982.18|6982.18|6995.48|6995.48|7002.45|7002.45|6981.81|6981.81|0
1646131500000|2022-03-01 10:45:00|6994.06|6994.06|6994.9|6994.9|6994.9|6994.9|6985.81|6985.81|0
1646131800000|2022-03-01 10:50:00|6995.51|6995.51|6998.35|6998.35|7004.57|7004.57|6993.67|6993.67|0
1646132100000|2022-03-01 10:55:00|6996.32|6996.32|6996.7|6996.7|6999.18|6999.18|6991.72|6991.72|0
1646132400000|2022-03-01 11:00:00|6995.28|6995.28|6993.36|6993.36|6997.75|6997.75|6990.53|6990.53|0
1646132700000|2022-03-01 11:05:00|6992.96|6992.96|6975.84|6975.84|6995.84|6995.84|6975.84|6975.84|0
1646133000000|2022-03-01 11:10:00|6976.15|6976.15|6976.08|6976.08|6979.45|6979.45|6973.24|6973.24|0
1646133300000|2022-03-01 11:15:00|6975.69|6975.69|6964.14|6964.14|6975.69|6975.69|6962.42|6962.42|0
1646133600000|2022-03-01 11:20:00|6965.56|6965.56|6968.16|6968.16|6975.85|6975.85|6965.56|6965.56|0
1646133900000|2022-03-01 11:25:00|6966.74|6966.74|6956.64|6956.64|6975.95|6975.95|6956.64|6956.64|0
1646134200000|2022-03-01 11:30:00|6954.67|6954.67|6958.64|6958.64|6959.69|6959.69|6950.3|6950.3|0
1646134500000|2022-03-01 11:35:00|6957.22|6957.22|6950.37|6950.37|6957.22|6957.22|6949.08|6949.08|0
1646134800000|2022-03-01 11:40:00|6950.76|6950.76|6930.43|6930.43|6950.76|6950.76|6929.06|6929.06|0
1646135100000|2022-03-01 11:45:00|6929.01|6929.01|6913.29|6913.29|6929.57|6929.57|6911.87|6911.87|0
1646135400000|2022-03-01 11:50:00|6913.69|6913.69|6902.34|6902.34|6916.33|6916.33|6901.54|6901.54|0
1646135700000|2022-03-01 11:55:00|6902.74|6902.74|6890.78|6890.78|6909.46|6909.46|6890.78|6890.78|0
1646136000000|2022-03-01 12:00:00|6891.39|6891.39|6891.7|6891.7|6895.59|6895.59|6887.63|6887.63|0
1646136300000|2022-03-01 12:05:00|6892.1|6892.1|6902.86|6902.86|6902.86|6902.86|6890.68|6890.68|0
1646136600000|2022-03-01 12:10:00|6901.44|6901.44|6910.4|6910.4|6915.66|6915.66|6901.44|6901.44|0
1646136900000|2022-03-01 12:15:00|6909.79|6909.79|6907.11|6907.11|6909.99|6909.99|6907.11|6907.11|0
1646137200000|2022-03-01 12:20:00|6907.72|6907.72|6916.88|6916.88|6919.53|6919.53|6906.93|6906.93|0
1646137500000|2022-03-01 12:25:00|6917.28|6917.28|6931|6931|6933.84|6933.84|6916.36|6916.36|0
1646137800000|2022-03-01 12:30:00|6930.38|6930.38|6923.02|6923.02|6930.38|6930.38|6917.46|6917.46|0
1646138100000|2022-03-01 12:35:00|6924.45|6924.45|6908.23|6908.23|6924.45|6924.45|6903.92|6903.92|0
1646138400000|2022-03-01 12:40:00|6911.07|6911.07|6909.78|6909.78|6912.66|6912.66|6908.33|6908.33|0
1646138700000|2022-03-01 12:45:00|6909.63|6909.63|6902.52|6902.52|6909.63|6909.63|6902.52|6902.52|0
1646139000000|2022-03-01 12:50:00|6902.37|6902.37|6897.13|6897.13|6904.01|6904.01|6896.52|6896.52|0
1646139300000|2022-03-01 12:55:00|6897.74|6897.74|6902.48|6902.48|6906.49|6906.49|6897.74|6897.74|0
1646139600000|2022-03-01 13:00:00|6901.06|6901.06|6885.84|6885.84|6901.06|6901.06|6885.84|6885.84|0
1646139900000|2022-03-01 13:05:00|6885.23|6885.23|6892.95|6892.95|6894.18|6894.18|6879.74|6879.74|0
1646140200000|2022-03-01 13:10:00|6892.17|6892.17|6880.65|6880.65|6893.59|6893.59|6880.25|6880.25|0
1646140500000|2022-03-01 13:15:00|6880.25|6880.25|6889.53|6889.53|6893.09|6893.09|6877.26|6877.26|0
1646140800000|2022-03-01 13:20:00|6889.92|6889.92|6897.02|6897.02|6897.24|6897.24|6887.26|6887.26|0
1646141100000|2022-03-01 13:25:00|6898.44|6898.44|6913.23|6913.23|6913.23|6913.23|6897.67|6897.67|0
1646141400000|2022-03-01 13:30:00|6912.84|6912.84|6926.56|6926.56|6926.96|6926.96|6908.64|6908.64|0
1646141700000|2022-03-01 13:35:00|6925.14|6925.14|6931.72|6931.72|6935.88|6935.88|6921.38|6921.38|0
1646142000000|2022-03-01 13:40:00|6930.3|6930.3|6934.3|6934.3|6943.38|6943.38|6927.95|6927.95|0
1646142300000|2022-03-01 13:45:00|6933.11|6933.11|6921.01|6921.01|6933.9|6933.9|6918.82|6918.82|0
1646142600000|2022-03-01 13:50:00|6919.59|6919.59|6908.08|6908.08|6919.74|6919.74|6907.47|6907.47|0
1646142900000|2022-03-01 13:55:00|6908.48|6908.48|6898.96|6898.96|6915.67|6915.67|6898.96|6898.96|0
1646143200000|2022-03-01 14:00:00|6897.54|6897.54|6900.82|6900.82|6904.01|6904.01|6896.13|6896.13|0
1646143500000|2022-03-01 14:05:00|6901.21|6901.21|6900.38|6900.38|6903.98|6903.98|6894.38|6894.38|0
1646143800000|2022-03-01 14:10:00|6898.95|6898.95|6907.61|6907.61|6916.41|6916.41|6898.95|6898.95|0
1646144100000|2022-03-01 14:15:00|6906.19|6906.19|6898.08|6898.08|6908.22|6908.22|6898.08|6898.08|0
1646144400000|2022-03-01 14:20:00|6896.65|6896.65|6894.88|6894.88|6896.73|6896.73|6892.1|6892.1|0
1646144700000|2022-03-01 14:25:00|6895.28|6895.28|6900.23|6900.23|6903.59|6903.59|6892.57|6892.57|0
1646145000000|2022-03-01 14:30:00|6898.81|6898.81|6896.61|6896.61|6903.16|6903.16|6885.4|6885.4|0
1646145300000|2022-03-01 14:35:00|6896.72|6896.72|6913.56|6913.56|6924.87|6924.87|6896.72|6896.72|0
1646145600000|2022-03-01 14:40:00|6913.77|6913.77|6892.35|6892.35|6915.36|6915.36|6892.35|6892.35|0
1646145900000|2022-03-01 14:45:00|6892.05|6892.05|6887.2|6887.2|6893.86|6893.86|6866.56|6866.56|0
1646146200000|2022-03-01 14:50:00|6887.82|6887.82|6867.3|6867.3|6889.24|6889.24|6863.72|6863.72|0
1646146500000|2022-03-01 14:55:00|6867.46|6867.46|6870.48|6870.48|6871.9|6871.9|6859.62|6859.62|0
1646146800000|2022-03-01 15:00:00|6871.76|6871.76|6851.89|6851.89|6888.91|6888.91|6851.89|6851.89|0
1646147100000|2022-03-01 15:05:00|6850.47|6850.47|6826.52|6826.52|6850.78|6850.78|6826.52|6826.52|0
1646147400000|2022-03-01 15:10:00|6826.63|6826.63|6814.29|6814.29|6828.15|6828.15|6812.72|6812.72|0
1646147700000|2022-03-01 15:15:00|6813.9|6813.9|6827.19|6827.19|6827.19|6827.19|6810.44|6810.44|0
1646148000000|2022-03-01 15:20:00|6827.59|6827.59|6831.19|6831.19|6835.46|6835.46|6827.59|6827.59|0
1646148300000|2022-03-01 15:25:00|6831.98|6831.98|6839.47|6839.47|6839.49|6839.49|6830.08|6830.08|0
1646148600000|2022-03-01 15:30:00|6839.86|6839.86|6843.65|6843.65|6861.49|6861.49|6839.86|6839.86|0
1646148900000|2022-03-01 15:35:00|6844.05|6844.05|6837.5|6837.5|6846.67|6846.67|6837.5|6837.5|0
1646149200000|2022-03-01 15:40:00|6836.08|6836.08|6828.11|6828.11|6836.08|6836.08|6820.79|6820.79|0
1646149500000|2022-03-01 15:45:00|6828.17|6828.17|6812.05|6812.05|6828.17|6828.17|6811.26|6811.26|0
1646149800000|2022-03-01 15:50:00|6813.47|6813.47|6813.49|6813.49|6820.53|6820.53|6812.59|6812.59|0
1646150100000|2022-03-01 15:55:00|6812.88|6812.88|6803.38|6803.38|6812.88|6812.88|6803.38|6803.38|0
1646150400000|2022-03-01 16:00:00|6804.8|6804.8|6803.5|6803.5|6811.03|6811.03|6800.58|6800.58|0
1646150700000|2022-03-01 16:05:00|6803.2|6803.2|6792.38|6792.38|6803.9|6803.9|6787.59|6787.59|0
1646151000000|2022-03-01 16:10:00|6792.78|6792.78|6803.53|6803.53|6803.93|6803.93|6785.34|6785.34|0
1646151300000|2022-03-01 16:15:00|6802.92|6802.92|6791.11|6791.11|6802.92|6802.92|6791.11|6791.11|0
1646151600000|2022-03-01 16:20:00|6791.5|6791.5|6803.14|6803.14|6806.23|6806.23|6789.29|6789.29|0
1646151900000|2022-03-01 16:25:00|6803.53|6803.53|6775.57|6775.57|6804.15|6804.15|6773.48|6773.48|0
1646208900000|2022-03-02 08:15:00|6768.82|6768.82|6836.2|6836.2|6837.43|6837.43|6768.82|6768.82|0
1646209200000|2022-03-02 08:20:00|6836.35|6836.35|6848.72|6848.72|6873.2|6873.2|6832.02|6832.02|0
1646209500000|2022-03-02 08:25:00|6849.9|6849.9|6839.27|6839.27|6852.46|6852.46|6836.12|6836.12|0
1646209800000|2022-03-02 08:30:00|6837.85|6837.85|6817.9|6817.9|6852.53|6852.53|6816.48|6816.48|0
1646210100000|2022-03-02 08:35:00|6818.2|6818.2|6845.18|6845.18|6845.18|6845.18|6818.2|6818.2|0
1646210400000|2022-03-02 08:40:00|6844|6844|6840.69|6840.69|6845.8|6845.8|6834.46|6834.46|0
1646210700000|2022-03-02 08:45:00|6841.88|6841.88|6845.4|6845.4|6851.08|6851.08|6821.43|6821.43|0
1646211000000|2022-03-02 08:50:00|6847.86|6847.86|6809.24|6809.24|6854.78|6854.78|6809.24|6809.24|0
1646211300000|2022-03-02 08:55:00|6807.82|6807.82|6823.13|6823.13|6823.13|6823.13|6798.64|6798.64|0
1646211600000|2022-03-02 09:00:00|6823.52|6823.52|6804.88|6804.88|6826.74|6826.74|6802.3|6802.3|0
1646211900000|2022-03-02 09:05:00|6806.3|6806.3|6831.72|6831.72|6840.5|6840.5|6806.3|6806.3|0
1646212200000|2022-03-02 09:10:00|6831.57|6831.57|6854.01|6854.01|6855.17|6855.17|6831.57|6831.57|0
1646212500000|2022-03-02 09:15:00|6858.27|6858.27|6867.16|6867.16|6868.25|6868.25|6853.53|6853.53|0
1646212800000|2022-03-02 09:20:00|6867.56|6867.56|6860.83|6860.83|6870.4|6870.4|6858.52|6858.52|0
1646213100000|2022-03-02 09:25:00|6861.13|6861.13|6867.63|6867.63|6869.89|6869.89|6847.69|6847.69|0
1646213400000|2022-03-02 09:30:00|6869.06|6869.06|6890.38|6890.38|6912.17|6912.17|6867.03|6867.03|0
1646213700000|2022-03-02 09:35:00|6888.95|6888.95|6909.36|6909.36|6909.36|6909.36|6872.31|6872.31|0
1646214000000|2022-03-02 09:40:00|6910.59|6910.59|6915.55|6915.55|6931.03|6931.03|6910.59|6910.59|0
1646214300000|2022-03-02 09:45:00|6915.24|6915.24|6955.87|6955.87|6957.47|6957.47|6914.46|6914.46|0
1646214600000|2022-03-02 09:50:00|6954.45|6954.45|6931.95|6931.95|6960.23|6960.23|6931.16|6931.16|0
1646214900000|2022-03-02 09:55:00|6931.16|6931.16|6920.99|6920.99|6937.44|6937.44|6916.05|6916.05|0
1646215200000|2022-03-02 10:00:00|6921.14|6921.14|6907.2|6907.2|6921.54|6921.54|6907.2|6907.2|0
1646215500000|2022-03-02 10:05:00|6907.6|6907.6|6913.9|6913.9|6914.29|6914.29|6901.88|6901.88|0
1646215800000|2022-03-02 10:10:00|6913.5|6913.5|6923.55|6923.55|6926.79|6926.79|6899.54|6899.54|0
1646216100000|2022-03-02 10:15:00|6922.13|6922.13|6927.63|6927.63|6929.88|6929.88|6914.86|6914.86|0
1646216400000|2022-03-02 10:20:00|6928.24|6928.24|6943.59|6943.59|6943.59|6943.59|6928.24|6928.24|0
1646216700000|2022-03-02 10:25:00|6943.64|6943.64|6968.33|6968.33|6968.44|6968.44|6941.19|6941.19|0
1646217000000|2022-03-02 10:30:00|6969.75|6969.75|6947.61|6947.61|6969.75|6969.75|6946.82|6946.82|0
1646217300000|2022-03-02 10:35:00|6947|6947|6943.72|6943.72|6956.34|6956.34|6933.59|6933.59|0
1646217600000|2022-03-02 10:40:00|6943.33|6943.33|6950.85|6950.85|6952.71|6952.71|6937.35|6937.35|0
1646217900000|2022-03-02 10:45:00|6951.01|6951.01|6917.42|6917.42|6951.64|6951.64|6916.64|6916.64|0
1646218200000|2022-03-02 10:50:00|6916.97|6916.97|6903.75|6903.75|6916.97|6916.97|6903.35|6903.35|0
1646218500000|2022-03-02 10:55:00|6903.14|6903.14|6918.23|6918.23|6919.02|6919.02|6903.14|6903.14|0
1646218800000|2022-03-02 11:00:00|6917|6917|6912.01|6912.01|6920.44|6920.44|6910.83|6910.83|0
1646219100000|2022-03-02 11:05:00|6911.4|6911.4|6915.09|6915.09|6915.09|6915.09|6895.97|6895.97|0
1646219400000|2022-03-02 11:10:00|6913.07|6913.07|6912.28|6912.28|6922.27|6922.27|6911.49|6911.49|0
1646219700000|2022-03-02 11:15:00|6911.89|6911.89|6912.15|6912.15|6913.79|6913.79|6907.25|6907.25|0
1646220000000|2022-03-02 11:20:00|6912.31|6912.31|6919.76|6919.76|6919.76|6919.76|6909.04|6909.04|0
1646220300000|2022-03-02 11:25:00|6920.06|6920.06|6933.02|6933.02|6938.23|6938.23|6920.06|6920.06|0
1646220600000|2022-03-02 11:30:00|6929.56|6929.56|6937.52|6937.52|6947.72|6947.72|6925.1|6925.1|0
1646220900000|2022-03-02 11:35:00|6937.92|6937.92|6934.55|6934.55|6940.05|6940.05|6933.96|6933.96|0
1646221200000|2022-03-02 11:40:00|6934.15|6934.15|6920.97|6920.97|6934.37|6934.37|6912.56|6912.56|0
1646221500000|2022-03-02 11:45:00|6922.19|6922.19|6915.8|6915.8|6924.55|6924.55|6915.8|6915.8|0
1646221800000|2022-03-02 11:50:00|6916.41|6916.41|6913.66|6913.66|6916.48|6916.48|6907.75|6907.75|0
1646222100000|2022-03-02 11:55:00|6912.87|6912.87|6920.02|6920.02|6920.41|6920.41|6912.48|6912.48|0
1646222400000|2022-03-02 12:00:00|6920.41|6920.41|6905.38|6905.38|6920.41|6920.41|6893.94|6893.94|0
1646222700000|2022-03-02 12:05:00|6906.56|6906.56|6915.97|6915.97|6917.37|6917.37|6906.56|6906.56|0
1646223000000|2022-03-02 12:10:00|6917.19|6917.19|6915.98|6915.98|6924.04|6924.04|6912.7|6912.7|0
1646223300000|2022-03-02 12:15:00|6916.38|6916.38|6914.97|6914.97|6918.71|6918.71|6914.58|6914.58|0
1646223600000|2022-03-02 12:20:00|6915.76|6915.76|6917.25|6917.25|6919|6919|6909.14|6909.14|0
1646223900000|2022-03-02 12:25:00|6916.86|6916.86|6904.52|6904.52|6916.86|6916.86|6902.88|6902.88|0
1646224200000|2022-03-02 12:30:00|6905.94|6905.94|6880.61|6880.61|6907.89|6907.89|6873.17|6873.17|0
1646224500000|2022-03-02 12:35:00|6882.03|6882.03|6882.32|6882.32|6891.04|6891.04|6878.08|6878.08|0
1646224800000|2022-03-02 12:40:00|6880.9|6880.9|6895.44|6895.44|6896.25|6896.25|6879.5|6879.5|0
1646225100000|2022-03-02 12:45:00|6895.83|6895.83|6897.24|6897.24|6899.27|6899.27|6892.77|6892.77|0
1646225400000|2022-03-02 12:50:00|6897.85|6897.85|6900.51|6900.51|6902.63|6902.63|6892|6892|0
1646225700000|2022-03-02 12:55:00|6900.36|6900.36|6911.28|6911.28|6911.74|6911.74|6896.35|6896.35|0
1646226000000|2022-03-02 13:00:00|6910.89|6910.89|6918|6918|6919.18|6919.18|6910.27|6910.27|0
1646226300000|2022-03-02 13:05:00|6917.21|6917.21|6922.63|6922.63|6931.47|6931.47|6915.61|6915.61|0
1646226600000|2022-03-02 13:10:00|6921.21|6921.21|6919.64|6919.64|6921.21|6921.21|6905.07|6905.07|0
1646226900000|2022-03-02 13:15:00|6920.43|6920.43|6925.87|6925.87|6926.57|6926.57|6917.86|6917.86|0
1646227200000|2022-03-02 13:20:00|6927.68|6927.68|6918.9|6918.9|6929.89|6929.89|6916.49|6916.49|0
1646227500000|2022-03-02 13:25:00|6918.5|6918.5|6916.97|6916.97|6923.82|6923.82|6914.83|6914.83|0
1646227800000|2022-03-02 13:30:00|6917.59|6917.59|6895.35|6895.35|6919.86|6919.86|6895.35|6895.35|0
1646228100000|2022-03-02 13:35:00|6893.93|6893.93|6892.86|6892.86|6897|6897|6891.84|6891.84|0
1646228400000|2022-03-02 13:40:00|6891.44|6891.44|6884.1|6884.1|6892.86|6892.86|6884.1|6884.1|0
1646228700000|2022-03-02 13:45:00|6883.49|6883.49|6890.12|6890.12|6891.54|6891.54|6877.97|6877.97|0
1646229000000|2022-03-02 13:50:00|6892.96|6892.96|6917.03|6917.03|6920.05|6920.05|6892.96|6892.96|0
1646229300000|2022-03-02 13:55:00|6917.33|6917.33|6922.55|6922.55|6931.14|6931.14|6911.56|6911.56|0
1646229600000|2022-03-02 14:00:00|6921.93|6921.93|6923.35|6923.35|6927.11|6927.11|6916.68|6916.68|0
1646229900000|2022-03-02 14:05:00|6924.14|6924.14|6931.99|6931.99|6932.96|6932.96|6922.55|6922.55|0
1646230200000|2022-03-02 14:10:00|6931.6|6931.6|6919.95|6919.95|6931.6|6931.6|6915.5|6915.5|0
1646230500000|2022-03-02 14:15:00|6920.34|6920.34|6961.84|6961.84|6982.35|6982.35|6917.96|6917.96|0
1646230800000|2022-03-02 14:20:00|6960|6960|6995.29|6995.29|7017.78|7017.78|6960|6960|0
1646231100000|2022-03-02 14:25:00|6993.87|6993.87|6986.75|6986.75|7006.7|7006.7|6976.76|6976.76|0
1646231400000|2022-03-02 14:30:00|6986.36|6986.36|7047.03|7047.03|7047.03|7047.03|6986.36|6986.36|0
1646231700000|2022-03-02 14:35:00|7048.21|7048.21|7017.48|7017.48|7053.52|7053.52|7012.03|7012.03|0
1646232000000|2022-03-02 14:40:00|7018.9|7018.9|7058.04|7058.04|7060.82|7060.82|7015.04|7015.04|0
1646232300000|2022-03-02 14:45:00|7059.46|7059.46|7079.41|7079.41|7086|7086|7053.2|7053.2|0
1646232600000|2022-03-02 14:50:00|7080.83|7080.83|7074.88|7074.88|7082.06|7082.06|7057.9|7057.9|0
1646232900000|2022-03-02 14:55:00|7076.3|7076.3|7063.48|7063.48|7080.92|7080.92|7054.8|7054.8|0
1646233200000|2022-03-02 15:00:00|7059.21|7059.21|7067.17|7067.17|7067.56|7067.56|7057.01|7057.01|0
1646233500000|2022-03-02 15:05:00|7067.78|7067.78|7035.71|7035.71|7068.17|7068.17|7031.14|7031.14|0
1646233800000|2022-03-02 15:10:00|7036.32|7036.32|7030.19|7030.19|7045.33|7045.33|7029.01|7029.01|0
1646234100000|2022-03-02 15:15:00|7028.77|7028.77|7016.49|7016.49|7031.35|7031.35|7016.49|7016.49|0
1646234400000|2022-03-02 15:20:00|7015.07|7015.07|7006.23|7006.23|7022.37|7022.37|7005.2|7005.2|0
1646234700000|2022-03-02 15:25:00|7007.65|7007.65|7018.99|7018.99|7027.77|7027.77|7001.68|7001.68|0
1646235000000|2022-03-02 15:30:00|7018.6|7018.6|7030.35|7030.35|7034.03|7034.03|7011.23|7011.23|0
1646235300000|2022-03-02 15:35:00|7030.74|7030.74|7049.02|7049.02|7051.47|7051.47|7028.47|7028.47|0
1646235600000|2022-03-02 15:40:00|7049.63|7049.63|7051.82|7051.82|7051.82|7051.82|7032.51|7032.51|0
1646235900000|2022-03-02 15:45:00|7051.43|7051.43|7069.37|7069.37|7074.45|7074.45|7040.61|7040.61|0
1646236200000|2022-03-02 15:50:00|7072.22|7072.22|7032.72|7032.72|7072.22|7072.22|7032.72|7032.72|0
1646236500000|2022-03-02 15:55:00|7033.11|7033.11|7039.39|7039.39|7051.79|7051.79|7032.86|7032.86|0
1646236800000|2022-03-02 16:00:00|7038.99|7038.99|7086.07|7086.07|7094.69|7094.69|7034.98|7034.98|0
1646237100000|2022-03-02 16:05:00|7087.49|7087.49|7078.63|7078.63|7094.34|7094.34|7076.59|7076.59|0
1646237400000|2022-03-02 16:10:00|7081.48|7081.48|7080.81|7080.81|7087.71|7087.71|7077.65|7077.65|0
1646237700000|2022-03-02 16:15:00|7080.96|7080.96|7078.43|7078.43|7088.84|7088.84|7073.35|7073.35|0
1646238000000|2022-03-02 16:20:00|7078.03|7078.03|7057.32|7057.32|7078.43|7078.43|7049.12|7049.12|0
1646238300000|2022-03-02 16:25:00|7057.94|7057.94|7046.77|7046.77|7071.29|7071.29|7045.98|7045.98|0
1646295300000|2022-03-03 08:15:00|7089.13|7089.13|7114.18|7114.18|7125.9|7125.9|7081.66|7081.66|0
1646295600000|2022-03-03 08:20:00|7115.37|7115.37|7101.18|7101.18|7115.37|7115.37|7083.93|7083.93|0
1646295900000|2022-03-03 08:25:00|7100|7100|7089.89|7089.89|7108.67|7108.67|7089.89|7089.89|0
1646296200000|2022-03-03 08:30:00|7088.46|7088.46|7097.24|7097.24|7103.25|7103.25|7082.63|7082.63|0
1646296500000|2022-03-03 08:35:00|7097.63|7097.63|7092.58|7092.58|7099.05|7099.05|7067.52|7067.52|0
1646296800000|2022-03-03 08:40:00|7092.74|7092.74|7057.04|7057.04|7092.74|7092.74|7050.09|7050.09|0
1646297100000|2022-03-03 08:45:00|7056.25|7056.25|7079.9|7079.9|7081.67|7081.67|7056.25|7056.25|0
1646297400000|2022-03-03 08:50:00|7080.05|7080.05|7096.9|7096.9|7097.69|7097.69|7079.9|7079.9|0
1646297700000|2022-03-03 08:55:00|7097.21|7097.21|7104.17|7104.17|7104.99|7104.99|7089.09|7089.09|0
1646298000000|2022-03-03 09:00:00|7104.96|7104.96|7099.97|7099.97|7110.23|7110.23|7095.75|7095.75|0
1646298300000|2022-03-03 09:05:00|7100.37|7100.37|7064.56|7064.56|7104.48|7104.48|7064.56|7064.56|0
1646298600000|2022-03-03 09:10:00|7063.95|7063.95|7045.82|7045.82|7071.81|7071.81|7045.82|7045.82|0
1646298900000|2022-03-03 09:15:00|7045.52|7045.52|7026.89|7026.89|7045.52|7045.52|7023.26|7023.26|0
1646299200000|2022-03-03 09:20:00|7027.5|7027.5|7009.74|7009.74|7030.34|7030.34|7007.29|7007.29|0
1646299500000|2022-03-03 09:25:00|7010.35|7010.35|7024.57|7024.57|7030.58|7030.58|7010.35|7010.35|0
1646299800000|2022-03-03 09:30:00|7023.78|7023.78|7038.46|7038.46|7038.46|7038.46|7019.56|7019.56|0
1646300100000|2022-03-03 09:35:00|7038.06|7038.06|7041.43|7041.43|7050.07|7050.07|7038.06|7038.06|0
1646300400000|2022-03-03 09:40:00|7042.66|7042.66|7047.36|7047.36|7050.12|7050.12|7042.66|7042.66|0
1646300700000|2022-03-03 09:45:00|7046.58|7046.58|7053.74|7053.74|7054.16|7054.16|7046.58|7046.58|0
1646301000000|2022-03-03 09:50:00|7054.13|7054.13|7050.35|7050.35|7064.2|7064.2|7050.35|7050.35|0
1646301300000|2022-03-03 09:55:00|7050.2|7050.2|7044.11|7044.11|7050.2|7050.2|7033.26|7033.26|0
1646301600000|2022-03-03 10:00:00|7042.69|7042.69|7042.28|7042.28|7045.12|7045.12|7035.01|7035.01|0
1646301900000|2022-03-03 10:05:00|7040.86|7040.86|7036.05|7036.05|7049.34|7049.34|7036.05|7036.05|0
1646302200000|2022-03-03 10:10:00|7034.03|7034.03|7038.63|7038.63|7043.81|7043.81|7034.03|7034.03|0
1646302500000|2022-03-03 10:15:00|7039.02|7039.02|7022.41|7022.41|7039.57|7039.57|7022.41|7022.41|0
1646302800000|2022-03-03 10:20:00|7022.26|7022.26|7009.66|7009.66|7022.26|7022.26|7008.03|7008.03|0
1646303100000|2022-03-03 10:25:00|7008.87|7008.87|7011.98|7011.98|7016.11|7016.11|7005.06|7005.06|0
1646303400000|2022-03-03 10:30:00|7012.37|7012.37|7009.1|7009.1|7015.77|7015.77|7009.1|7009.1|0
1646303700000|2022-03-03 10:35:00|7010.52|7010.52|7011.36|7011.36|7014.41|7014.41|7008.52|7008.52|0
1646304000000|2022-03-03 10:40:00|7011.97|7011.97|7003.48|7003.48|7012.28|7012.28|7002.94|7002.94|0
1646304300000|2022-03-03 10:45:00|6997.19|6997.19|7005.05|7005.05|7005.05|7005.05|6993.68|6993.68|0
1646304600000|2022-03-03 10:50:00|7005.44|7005.44|6997.61|6997.61|7005.44|7005.44|6996.19|6996.19|0
1646304900000|2022-03-03 10:55:00|6999.01|6999.01|7003.68|7003.68|7003.68|7003.68|6993.97|6993.97|0
1646305200000|2022-03-03 11:00:00|7003.29|7003.29|6990.86|6990.86|7003.44|7003.44|6984.58|6984.58|0
1646305500000|2022-03-03 11:05:00|6989.44|6989.44|6976.44|6976.44|6989.44|6989.44|6974.58|6974.58|0
1646305800000|2022-03-03 11:10:00|6977.05|6977.05|6991.99|6991.99|6993.72|6993.72|6975.63|6975.63|0
1646306100000|2022-03-03 11:15:00|6993.41|6993.41|6986.61|6986.61|6998.49|6998.49|6986.22|6986.22|0
1646306400000|2022-03-03 11:20:00|6987.23|6987.23|7002.66|7002.66|7004.87|7004.87|6986.44|6986.44|0
1646306700000|2022-03-03 11:25:00|7002.04|7002.04|7000.89|7000.89|7005.92|7005.92|7000.5|7000.5|0
1646307000000|2022-03-03 11:30:00|7001.51|7001.51|7000.26|7000.26|7004.88|7004.88|6997.83|6997.83|0
1646307300000|2022-03-03 11:35:00|6999.87|6999.87|6981.39|6981.39|6999.87|6999.87|6980.77|6980.77|0
1646307600000|2022-03-03 11:40:00|6981.23|6981.23|6976.29|6976.29|6981.23|6981.23|6971.22|6971.22|0
1646307900000|2022-03-03 11:45:00|6976.91|6976.91|6978.66|6978.66|6978.66|6978.66|6969.84|6969.84|0
1646308200000|2022-03-03 11:50:00|6978.26|6978.26|6983.03|6983.03|6983.03|6983.03|6976.62|6976.62|0
1646308500000|2022-03-03 11:55:00|6983.43|6983.43|6982.86|6982.86|6988.67|6988.67|6982.86|6982.86|0
1646308800000|2022-03-03 12:00:00|6982.71|6982.71|6982.38|6982.38|6985.9|6985.9|6982.38|6982.38|0
1646309100000|2022-03-03 12:05:00|6982.77|6982.77|6991.58|6991.58|6991.58|6991.58|6982.77|6982.77|0
1646309400000|2022-03-03 12:10:00|6991.18|6991.18|6994.72|6994.72|6994.72|6994.72|6990.24|6990.24|0
1646309700000|2022-03-03 12:15:00|6995.33|6995.33|6997.23|6997.23|6999.33|6999.33|6994.89|6994.89|0
1646310000000|2022-03-03 12:20:00|6998.65|6998.65|7003.59|7003.59|7003.59|7003.59|6998.65|6998.65|0
1646310300000|2022-03-03 12:25:00|7004.3|7004.3|7001.34|7001.34|7011.68|7011.68|7001.34|7001.34|0
1646310600000|2022-03-03 12:30:00|7000.94|7000.94|7010.86|7010.86|7010.86|7010.86|7000.18|7000.18|0
1646310900000|2022-03-03 12:35:00|7009.44|7009.44|7010.05|7010.05|7012.87|7012.87|7008.63|7008.63|0
1646311200000|2022-03-03 12:40:00|7009.75|7009.75|7009.96|7009.96|7012|7012|7008.32|7008.32|0
1646311500000|2022-03-03 12:45:00|7008.54|7008.54|7004.08|7004.08|7008.54|7008.54|7001.67|7001.67|0
1646311800000|2022-03-03 12:50:00|7003.08|7003.08|7007.87|7007.87|7008.27|7008.27|6999.66|6999.66|0
1646312100000|2022-03-03 12:55:00|7008.27|7008.27|7005.99|7005.99|7009.69|7009.69|7005.84|7005.84|0
1646312400000|2022-03-03 13:00:00|7007.41|7007.41|7004.09|7004.09|7012.05|7012.05|7003.48|7003.48|0
1646312700000|2022-03-03 13:05:00|7005.51|7005.51|7011.67|7011.67|7011.67|7011.67|7005.51|7005.51|0
1646313000000|2022-03-03 13:10:00|7010.25|7010.25|7038.39|7038.39|7038.39|7038.39|7010.25|7010.25|0
1646313300000|2022-03-03 13:15:00|7038|7038|7034.23|7034.23|7039.92|7039.92|7033.81|7033.81|0
1646313600000|2022-03-03 13:20:00|7033.83|7033.83|7033.88|7033.88|7035.11|7035.11|7025.28|7025.28|0
1646313900000|2022-03-03 13:25:00|7032.46|7032.46|7038.45|7038.45|7040.47|7040.47|7030.03|7030.03|0
1646314200000|2022-03-03 13:30:00|7038.06|7038.06|7042.54|7042.54|7046.93|7046.93|7038.06|7038.06|0
1646314500000|2022-03-03 13:35:00|7043.55|7043.55|7033.5|7033.5|7044.97|7044.97|7031.72|7031.72|0
1646314800000|2022-03-03 13:40:00|7033.1|7033.1|7043.42|7043.42|7043.42|7043.42|7032.56|7032.56|0
1646315100000|2022-03-03 13:45:00|7042.66|7042.66|7029.86|7029.86|7042.66|7042.66|7029.84|7029.84|0
1646315400000|2022-03-03 13:50:00|7029.56|7029.56|7040.94|7040.94|7050|7050|7025.94|7025.94|0
1646315700000|2022-03-03 13:55:00|7041.56|7041.56|7050.64|7050.64|7055.45|7055.45|7041.56|7041.56|0
1646316000000|2022-03-03 14:00:00|7050.03|7050.03|7055.94|7055.94|7062.02|7062.02|7046.79|7046.79|0
1646316300000|2022-03-03 14:05:00|7053.91|7053.91|7033.35|7033.35|7053.91|7053.91|7024.61|7024.61|0
1646316600000|2022-03-03 14:10:00|7033.96|7033.96|7031.02|7031.02|7036.39|7036.39|7030.07|7030.07|0
1646316900000|2022-03-03 14:15:00|7030.62|7030.62|7031.61|7031.61|7034.43|7034.43|7028.81|7028.81|0
1646317200000|2022-03-03 14:20:00|7031.76|7031.76|7006.7|7006.7|7032.39|7032.39|7006.3|7006.3|0
1646317500000|2022-03-03 14:25:00|7007.09|7007.09|7008.36|7008.36|7013.52|7013.52|7007.09|7007.09|0
1646317800000|2022-03-03 14:30:00|7006.54|7006.54|6994.82|6994.82|7009.57|7009.57|6994.82|6994.82|0
1646318100000|2022-03-03 14:35:00|6994.21|6994.21|6986.56|6986.56|6994.65|6994.65|6979.99|6979.99|0
1646318400000|2022-03-03 14:40:00|6985.95|6985.95|6997.57|6997.57|6998.02|6998.02|6980.27|6980.27|0
1646318700000|2022-03-03 14:45:00|6998.99|6998.99|6975.43|6975.43|7002.01|7002.01|6975.43|6975.43|0
1646319000000|2022-03-03 14:50:00|6976.04|6976.04|6980.04|6980.04|6980.04|6980.04|6961.1|6961.1|0
1646319300000|2022-03-03 14:55:00|6980.43|6980.43|6984.72|6984.72|6986.53|6986.53|6971.72|6971.72|0
1646319600000|2022-03-03 15:00:00|6984.1|6984.1|6970.73|6970.73|6984.1|6984.1|6969.46|6969.46|0
1646319900000|2022-03-03 15:05:00|6972.15|6972.15|6956.33|6956.33|6972.76|6972.76|6953.34|6953.34|0
1646320200000|2022-03-03 15:10:00|6956.48|6956.48|6951.35|6951.35|6961.97|6961.97|6950.57|6950.57|0
1646320500000|2022-03-03 15:15:00|6951.51|6951.51|6944.86|6944.86|6952.12|6952.12|6939.97|6939.97|0
1646320800000|2022-03-03 15:20:00|6944.47|6944.47|6931.32|6931.32|6945.47|6945.47|6930.93|6930.93|0
1646321100000|2022-03-03 15:25:00|6931.27|6931.27|6934.44|6934.44|6937.89|6937.89|6927.81|6927.81|0
1646321400000|2022-03-03 15:30:00|6934.59|6934.59|6919.4|6919.4|6935.58|6935.58|6919.4|6919.4|0
1646321700000|2022-03-03 15:35:00|6917.98|6917.98|6915.51|6915.51|6921.44|6921.44|6908.04|6908.04|0
1646322000000|2022-03-03 15:40:00|6915.11|6915.11|6898.31|6898.31|6915.75|6915.75|6898.31|6898.31|0
1646322300000|2022-03-03 15:45:00|6897.91|6897.91|6899.51|6899.51|6901.56|6901.56|6889.03|6889.03|0
1646322600000|2022-03-03 15:50:00|6898.08|6898.08|6883.63|6883.63|6900.4|6900.4|6882.51|6882.51|0
1646322900000|2022-03-03 15:55:00|6882.84|6882.84|6882.05|6882.05|6887.43|6887.43|6875.71|6875.71|0
1646323200000|2022-03-03 16:00:00|6881.44|6881.44|6873.35|6873.35|6881.44|6881.44|6871.9|6871.9|0
1646323500000|2022-03-03 16:05:00|6873.5|6873.5|6882|6882|6888.06|6888.06|6866.77|6866.77|0
1646323800000|2022-03-03 16:10:00|6881.61|6881.61|6873.1|6873.1|6881.61|6881.61|6870.45|6870.45|0
1646324100000|2022-03-03 16:15:00|6871.68|6871.68|6892.19|6892.19|6892.19|6892.19|6866.95|6866.95|0
1646324400000|2022-03-03 16:20:00|6893.61|6893.61|6906.36|6906.36|6909.97|6909.97|6891.8|6891.8|0
1646324700000|2022-03-03 16:25:00|6904.94|6904.94|6893.45|6893.45|6920.63|6920.63|6892.84|6892.84|0
1646381700000|2022-03-04 08:15:00|6816.99|6816.99|6790.51|6790.51|6816.99|6816.99|6789.86|6789.86|0
1646382000000|2022-03-04 08:20:00|6791.3|6791.3|6785.2|6785.2|6799.25|6799.25|6774.27|6774.27|0
1646382300000|2022-03-04 08:25:00|6784.65|6784.65|6796.18|6796.18|6799.05|6799.05|6780.52|6780.52|0
1646382600000|2022-03-04 08:30:00|6796.64|6796.64|6748.7|6748.7|6796.64|6796.64|6740.31|6740.31|0
1646382900000|2022-03-04 08:35:00|6748.86|6748.86|6718.49|6718.49|6757.15|6757.15|6718.49|6718.49|0
1646383200000|2022-03-04 08:40:00|6718.88|6718.88|6729.2|6729.2|6729.49|6729.49|6716.2|6716.2|0
1646383500000|2022-03-04 08:45:00|6729.36|6729.36|6731.38|6731.38|6739.72|6739.72|6712.77|6712.77|0
1646383800000|2022-03-04 08:50:00|6730.44|6730.44|6732.44|6732.44|6733.68|6733.68|6714.67|6714.67|0
1646384100000|2022-03-04 08:55:00|6732.83|6732.83|6728.54|6728.54|6736.9|6736.9|6719.54|6719.54|0
1646384400000|2022-03-04 09:00:00|6729.33|6729.33|6707.37|6707.37|6737.11|6737.11|6707.37|6707.37|0
1646384700000|2022-03-04 09:05:00|6706.97|6706.97|6700.51|6700.51|6706.97|6706.97|6691.67|6691.67|0
1646385000000|2022-03-04 09:10:00|6700.12|6700.12|6681.38|6681.38|6700.12|6700.12|6677.16|6677.16|0
1646385300000|2022-03-04 09:15:00|6680.2|6680.2|6668.19|6668.19|6680.2|6680.2|6668.19|6668.19|0
1646385600000|2022-03-04 09:20:00|6667.58|6667.58|6641.54|6641.54|6668.81|6668.81|6629.32|6629.32|0
1646385900000|2022-03-04 09:25:00|6642.33|6642.33|6667.52|6667.52|6668.13|6668.13|6631.7|6631.7|0
1646386200000|2022-03-04 09:30:00|6667.69|6667.69|6681.12|6681.12|6687.44|6687.44|6660.56|6660.56|0
1646386500000|2022-03-04 09:35:00|6680.73|6680.73|6657.15|6657.15|6692.21|6692.21|6655.93|6655.93|0
1646386800000|2022-03-04 09:40:00|6657.55|6657.55|6665.16|6665.16|6667.28|6667.28|6632.32|6632.32|0
1646387100000|2022-03-04 09:45:00|6664.54|6664.54|6661.4|6661.4|6671.04|6671.04|6661.4|6661.4|0
1646387400000|2022-03-04 09:50:00|6659.98|6659.98|6644.67|6644.67|6673.48|6673.48|6644.67|6644.67|0
1646387700000|2022-03-04 09:55:00|6644.28|6644.28|6644.16|6644.16|6650.53|6650.53|6629.74|6629.74|0
1646388000000|2022-03-04 10:00:00|6641.32|6641.32|6632.32|6632.32|6641.32|6641.32|6612.14|6612.14|0
1646388300000|2022-03-04 10:05:00|6630.9|6630.9|6636|6636|6641.65|6641.65|6626.37|6626.37|0
1646388600000|2022-03-04 10:10:00|6635.6|6635.6|6622.46|6622.46|6638.82|6638.82|6621.44|6621.44|0
1646388900000|2022-03-04 10:15:00|6622.86|6622.86|6625.41|6625.41|6642.22|6642.22|6622.86|6622.86|0
1646389200000|2022-03-04 10:20:00|6625.35|6625.35|6629.56|6629.56|6638.32|6638.32|6614.72|6614.72|0
1646389500000|2022-03-04 10:25:00|6629.95|6629.95|6651.58|6651.58|6651.58|6651.58|6629.95|6629.95|0
1646389800000|2022-03-04 10:30:00|6651.97|6651.97|6635.56|6635.56|6652.78|6652.78|6632.7|6632.7|0
1646390100000|2022-03-04 10:35:00|6635.71|6635.71|6655.81|6655.81|6657.65|6657.65|6635.71|6635.71|0
1646390400000|2022-03-04 10:40:00|6654.24|6654.24|6648.68|6648.68|6654.24|6654.24|6642.06|6642.06|0
1646390700000|2022-03-04 10:45:00|6649.91|6649.91|6634.56|6634.56|6649.91|6649.91|6632.89|6632.89|0
1646391000000|2022-03-04 10:50:00|6634.95|6634.95|6625.42|6625.42|6640.04|6640.04|6625.42|6625.42|0
1646391300000|2022-03-04 10:55:00|6622.18|6622.18|6627.74|6627.74|6636.28|6636.28|6618.74|6618.74|0
1646391600000|2022-03-04 11:00:00|6629.16|6629.16|6606.45|6606.45|6629.16|6629.16|6605.34|6605.34|0
1646391900000|2022-03-04 11:05:00|6606.3|6606.3|6623.35|6623.35|6629.39|6629.39|6603.61|6603.61|0
1646392200000|2022-03-04 11:10:00|6624.58|6624.58|6618.14|6618.14|6624.58|6624.58|6618.14|6618.14|0
1646392500000|2022-03-04 11:15:00|6616.95|6616.95|6617.19|6617.19|6617.87|6617.87|6604.24|6604.24|0
1646392800000|2022-03-04 11:20:00|6617.34|6617.34|6640.97|6640.97|6645.26|6645.26|6613.43|6613.43|0
1646393100000|2022-03-04 11:25:00|6641.12|6641.12|6657.55|6657.55|6657.55|6657.55|6638.62|6638.62|0
1646393400000|2022-03-04 11:30:00|6659.12|6659.12|6664.51|6664.51|6664.51|6664.51|6649.37|6649.37|0
1646393700000|2022-03-04 11:35:00|6664.11|6664.11|6660.31|6660.31|6665.39|6665.39|6657.26|6657.26|0
1646394000000|2022-03-04 11:40:00|6660.76|6660.76|6662.1|6662.1|6664.47|6664.47|6654.84|6654.84|0
1646394300000|2022-03-04 11:45:00|6660.68|6660.68|6654.01|6654.01|6662.45|6662.45|6652.78|6652.78|0
1646394600000|2022-03-04 11:50:00|6653.96|6653.96|6656.96|6656.96|6661.57|6661.57|6652.8|6652.8|0
1646394900000|2022-03-04 11:55:00|6657.11|6657.11|6640.33|6640.33|6657.51|6657.51|6638.76|6638.76|0
1646395200000|2022-03-04 12:00:00|6641.76|6641.76|6636.18|6636.18|6643.48|6643.48|6627.54|6627.54|0
1646395500000|2022-03-04 12:05:00|6633.34|6633.34|6619.96|6619.96|6633.34|6633.34|6611.26|6611.26|0
1646395800000|2022-03-04 12:10:00|6618.54|6618.54|6602.01|6602.01|6618.54|6618.54|6598.53|6598.53|0
1646396100000|2022-03-04 12:15:00|6602.4|6602.4|6605.4|6605.4|6613.74|6613.74|6600.59|6600.59|0
1646396400000|2022-03-04 12:20:00|6604.94|6604.94|6604.48|6604.48|6606.88|6606.88|6598.66|6598.66|0
1646396700000|2022-03-04 12:25:00|6604.08|6604.08|6590.81|6590.81|6605.6|6605.6|6588.38|6588.38|0
1646397000000|2022-03-04 12:30:00|6591.2|6591.2|6600.58|6600.58|6600.96|6600.96|6591.2|6591.2|0
1646397300000|2022-03-04 12:35:00|6600.73|6600.73|6604.61|6604.61|6614.27|6614.27|6600.73|6600.73|0
1646397600000|2022-03-04 12:40:00|6605.23|6605.23|6610|6610|6610.87|6610.87|6604.29|6604.29|0
1646397900000|2022-03-04 12:45:00|6610.39|6610.39|6631.97|6631.97|6631.97|6631.97|6610.39|6610.39|0
1646398200000|2022-03-04 12:50:00|6633.4|6633.4|6623.94|6623.94|6634.53|6634.53|6616.09|6616.09|0
1646398500000|2022-03-04 12:55:00|6624.34|6624.34|6636.74|6636.74|6636.74|6636.74|6621.69|6621.69|0
1646398800000|2022-03-04 13:00:00|6636.34|6636.34|6622.13|6622.13|6642.34|6642.34|6619.64|6619.64|0
1646399100000|2022-03-04 13:05:00|6623.95|6623.95|6622.7|6622.7|6627.47|6627.47|6621.06|6621.06|0
1646399400000|2022-03-04 13:10:00|6623.1|6623.1|6628.68|6628.68|6632.24|6632.24|6622.7|6622.7|0
1646399700000|2022-03-04 13:15:00|6627.67|6627.67|6626.66|6626.66|6628.06|6628.06|6620.62|6620.62|0
1646400000000|2022-03-04 13:20:00|6628.08|6628.08|6625.22|6625.22|6632.87|6632.87|6622.38|6622.38|0
1646400300000|2022-03-04 13:25:00|6624.61|6624.61|6638.56|6638.56|6638.56|6638.56|6620.28|6620.28|0
1646400600000|2022-03-04 13:30:00|6638.17|6638.17|6666.47|6666.47|6670.49|6670.49|6637.92|6637.92|0
1646400900000|2022-03-04 13:35:00|6665.04|6665.04|6647.37|6647.37|6665.44|6665.44|6643.5|6643.5|0
1646401200000|2022-03-04 13:40:00|6647.52|6647.52|6648.96|6648.96|6653.95|6653.95|6642|6642|0
1646401500000|2022-03-04 13:45:00|6650.38|6650.38|6642.45|6642.45|6656.66|6656.66|6640.37|6640.37|0
1646401800000|2022-03-04 13:50:00|6640.88|6640.88|6659.71|6659.71|6660.87|6660.87|6640.88|6640.88|0
1646402100000|2022-03-04 13:55:00|6658.29|6658.29|6677.22|6677.22|6677.22|6677.22|6652.93|6652.93|0
1646402400000|2022-03-04 14:00:00|6678.64|6678.64|6676.12|6676.12|6680.47|6680.47|6671.07|6671.07|0
1646402700000|2022-03-04 14:05:00|6675.72|6675.72|6678.89|6678.89|6679.73|6679.73|6671.81|6671.81|0
1646403000000|2022-03-04 14:10:00|6677.66|6677.66|6706.35|6706.35|6708.28|6708.28|6677.26|6677.26|0
1646403300000|2022-03-04 14:15:00|6707.77|6707.77|6728.8|6728.8|6729.69|6729.69|6707.77|6707.77|0
1646403600000|2022-03-04 14:20:00|6727.38|6727.38|6737.02|6737.02|6757.35|6757.35|6726.77|6726.77|0
1646403900000|2022-03-04 14:25:00|6736.63|6736.63|6729.45|6729.45|6736.65|6736.65|6724.75|6724.75|0
1646404200000|2022-03-04 14:30:00|6729.29|6729.29|6728.51|6728.51|6735.26|6735.26|6709.11|6709.11|0
1646404500000|2022-03-04 14:35:00|6727.09|6727.09|6722.33|6722.33|6741.7|6741.7|6722.33|6722.33|0
1646404800000|2022-03-04 14:40:00|6722.72|6722.72|6688.94|6688.94|6722.72|6722.72|6687.72|6687.72|0
1646405100000|2022-03-04 14:45:00|6688.15|6688.15|6676.27|6676.27|6688.49|6688.49|6675.92|6675.92|0
1646405400000|2022-03-04 14:50:00|6674.85|6674.85|6695.84|6695.84|6698.68|6698.68|6674.85|6674.85|0
1646405700000|2022-03-04 14:55:00|6695.68|6695.68|6733.48|6733.48|6740.7|6740.7|6695.68|6695.68|0
1646406000000|2022-03-04 15:00:00|6730.02|6730.02|6739.86|6739.86|6745.05|6745.05|6724.71|6724.71|0
1646406300000|2022-03-04 15:05:00|6740.01|6740.01|6717.22|6717.22|6744.41|6744.41|6717.22|6717.22|0
1646406600000|2022-03-04 15:10:00|6716.61|6716.61|6703.61|6703.61|6718.15|6718.15|6701.36|6701.36|0
1646406900000|2022-03-04 15:15:00|6702.43|6702.43|6712.32|6712.32|6718.24|6718.24|6697.13|6697.13|0
1646407200000|2022-03-04 15:20:00|6711.71|6711.71|6710.21|6710.21|6719.46|6719.46|6708.37|6708.37|0
1646407500000|2022-03-04 15:25:00|6709.82|6709.82|6710.15|6710.15|6716.18|6716.18|6704.35|6704.35|0
1646407800000|2022-03-04 15:30:00|6709.99|6709.99|6702.54|6702.54|6711.94|6711.94|6696.15|6696.15|0
1646408100000|2022-03-04 15:35:00|6702.93|6702.93|6714.01|6714.01|6726.88|6726.88|6702.78|6702.78|0
1646408400000|2022-03-04 15:40:00|6713.61|6713.61|6696.03|6696.03|6714.22|6714.22|6693.99|6693.99|0
1646408700000|2022-03-04 15:45:00|6697.25|6697.25|6702.65|6702.65|6707.68|6707.68|6687.74|6687.74|0
1646409000000|2022-03-04 15:50:00|6701.23|6701.23|6702.65|6702.65|6710.09|6710.09|6699.82|6699.82|0
1646409300000|2022-03-04 15:55:00|6700.62|6700.62|6689.38|6689.38|6701.38|6701.38|6688.97|6688.97|0
1646409600000|2022-03-04 16:00:00|6687.96|6687.96|6684.48|6684.48|6688.51|6688.51|6680.85|6680.85|0
1646409900000|2022-03-04 16:05:00|6684.18|6684.18|6676.74|6676.74|6686.12|6686.12|6674.41|6674.41|0
1646410200000|2022-03-04 16:10:00|6676.34|6676.34|6678.09|6678.09|6679.73|6679.73|6668.57|6668.57|0
1646410500000|2022-03-04 16:15:00|6678.25|6678.25|6684.72|6684.72|6690.96|6690.96|6676.5|6676.5|0
1646410800000|2022-03-04 16:20:00|6683.71|6683.71|6680.86|6680.86|6685.72|6685.72|6668.92|6668.92|0
1646411100000|2022-03-04 16:25:00|6680.47|6680.47|6671.34|6671.34|6685.75|6685.75|6667.16|6667.16|0
1646640900000|2022-03-07 08:15:00|6225.66|6225.66|6250.82|6250.82|6250.82|6250.82|6215.51|6215.51|0
1646641200000|2022-03-07 08:20:00|6249.4|6249.4|6206.44|6206.44|6254.32|6254.32|6192.68|6192.68|0
1646641500000|2022-03-07 08:25:00|6205.98|6205.98|6208.59|6208.59|6213.94|6213.94|6187.63|6187.63|0
1646641800000|2022-03-07 08:30:00|6208.29|6208.29|6181.96|6181.96|6208.29|6208.29|6158.87|6158.87|0
1646642100000|2022-03-07 08:35:00|6181.35|6181.35|6190.97|6190.97|6219.04|6219.04|6181.35|6181.35|0
1646642400000|2022-03-07 08:40:00|6190.36|6190.36|6162.3|6162.3|6191.35|6191.35|6158.43|6158.43|0
1646642700000|2022-03-07 08:45:00|6163.48|6163.48|6161.53|6161.53|6173.96|6173.96|6130.96|6130.96|0
1646643000000|2022-03-07 08:50:00|6162.14|6162.14|6206.37|6206.37|6206.37|6206.37|6162.14|6162.14|0
1646643300000|2022-03-07 08:55:00|6207.6|6207.6|6259.79|6259.79|6271.66|6271.66|6207.6|6207.6|0
1646643600000|2022-03-07 09:00:00|6260.18|6260.18|6246.8|6246.8|6278.72|6278.72|6240.96|6240.96|0
1646643900000|2022-03-07 09:05:00|6248.76|6248.76|6288.32|6288.32|6308.6|6308.6|6247.34|6247.34|0
1646644200000|2022-03-07 09:10:00|6289.75|6289.75|6335.33|6335.33|6341.81|6341.81|6289.75|6289.75|0
1646644500000|2022-03-07 09:15:00|6333.91|6333.91|6328.27|6328.27|6340.52|6340.52|6315.83|6315.83|0
1646644800000|2022-03-07 09:20:00|6331.11|6331.11|6309.15|6309.15|6341.3|6341.3|6302.81|6302.81|0
1646645100000|2022-03-07 09:25:00|6309.76|6309.76|6293.51|6293.51|6319.87|6319.87|6286.63|6286.63|0
1646645400000|2022-03-07 09:30:00|6293.66|6293.66|6258.72|6258.72|6300.01|6300.01|6246.37|6246.37|0
1646645700000|2022-03-07 09:35:00|6257.3|6257.3|6263.3|6263.3|6291.82|6291.82|6242.6|6242.6|0
1646646000000|2022-03-07 09:40:00|6262.12|6262.12|6271.07|6271.07|6293.12|6293.12|6247.5|6247.5|0
1646646300000|2022-03-07 09:45:00|6272.3|6272.3|6255.78|6255.78|6274.12|6274.12|6244.1|6244.1|0
1646646600000|2022-03-07 09:50:00|6258.62|6258.62|6283.83|6283.83|6284.23|6284.23|6251.23|6251.23|0
1646646900000|2022-03-07 09:55:00|6284.62|6284.62|6297.02|6297.02|6309.12|6309.12|6272.44|6272.44|0
1646647200000|2022-03-07 10:00:00|6295.6|6295.6|6297.66|6297.66|6315.46|6315.46|6288.51|6288.51|0
1646647500000|2022-03-07 10:05:00|6297.05|6297.05|6300.33|6300.33|6304.86|6304.86|6276.12|6276.12|0
1646647800000|2022-03-07 10:10:00|6298.76|6298.76|6329.37|6329.37|6334.6|6334.6|6298.76|6298.76|0
1646648100000|2022-03-07 10:15:00|6328.19|6328.19|6316.86|6316.86|6331.64|6331.64|6304.31|6304.31|0
1646648400000|2022-03-07 10:20:00|6314.41|6314.41|6322.39|6322.39|6330.73|6330.73|6309.27|6309.27|0
1646648700000|2022-03-07 10:25:00|6322|6322|6297.43|6297.43|6333.15|6333.15|6293.58|6293.58|0
1646649000000|2022-03-07 10:30:00|6297.03|6297.03|6285.48|6285.48|6297.48|6297.48|6280.94|6280.94|0
1646649300000|2022-03-07 10:35:00|6284.47|6284.47|6265.11|6265.11|6290.43|6290.43|6265.11|6265.11|0
1646649600000|2022-03-07 10:40:00|6264.49|6264.49|6265.72|6265.72|6280.16|6280.16|6262.3|6262.3|0
1646649900000|2022-03-07 10:45:00|6266.95|6266.95|6263.36|6263.36|6277.68|6277.68|6260.19|6260.19|0
1646650200000|2022-03-07 10:50:00|6264.79|6264.79|6277.66|6277.66|6277.66|6277.66|6258.35|6258.35|0
1646650500000|2022-03-07 10:55:00|6278.06|6278.06|6275.97|6275.97|6300.66|6300.66|6275.58|6275.58|0
1646650800000|2022-03-07 11:00:00|6274.55|6274.55|6252.81|6252.81|6275.34|6275.34|6252.81|6252.81|0
1646651100000|2022-03-07 11:05:00|6256.44|6256.44|6276.28|6276.28|6277.7|6277.7|6251.4|6251.4|0
1646651400000|2022-03-07 11:10:00|6276.13|6276.13|6289.53|6289.53|6290.89|6290.89|6276.13|6276.13|0
1646651700000|2022-03-07 11:15:00|6286.88|6286.88|6280.37|6280.37|6286.88|6286.88|6252.36|6252.36|0
1646652000000|2022-03-07 11:20:00|6279.74|6279.74|6285.95|6285.95|6293.37|6293.37|6274.58|6274.58|0
1646652300000|2022-03-07 11:25:00|6285.56|6285.56|6260.52|6260.52|6293.08|6293.08|6260.52|6260.52|0
1646652600000|2022-03-07 11:30:00|6261.31|6261.31|6272.73|6272.73|6278.66|6278.66|6261.31|6261.31|0
1646652900000|2022-03-07 11:35:00|6271.31|6271.31|6251.62|6251.62|6278.72|6278.72|6250.77|6250.77|0
1646653200000|2022-03-07 11:40:00|6253.04|6253.04|6264.95|6264.95|6274.79|6274.79|6253.04|6253.04|0
1646653500000|2022-03-07 11:45:00|6265.41|6265.41|6278.72|6278.72|6281.77|6281.77|6264.38|6264.38|0
1646653800000|2022-03-07 11:50:00|6277.3|6277.3|6290.71|6290.71|6296.77|6296.77|6276.14|6276.14|0
1646654100000|2022-03-07 11:55:00|6291.93|6291.93|6302.42|6302.42|6320.18|6320.18|6291.93|6291.93|0
1646654400000|2022-03-07 12:00:00|6301.8|6301.8|6351.86|6351.86|6351.86|6351.86|6301.8|6301.8|0
1646654700000|2022-03-07 12:05:00|6352.01|6352.01|6343.54|6343.54|6354.7|6354.7|6334.78|6334.78|0
1646655000000|2022-03-07 12:10:00|6343.69|6343.69|6343.55|6343.55|6354.13|6354.13|6337.68|6337.68|0
1646655300000|2022-03-07 12:15:00|6343.94|6343.94|6366.69|6366.69|6368.5|6368.5|6340.27|6340.27|0
1646655600000|2022-03-07 12:20:00|6365.68|6365.68|6365.79|6365.79|6370.45|6370.45|6348.07|6348.07|0
1646655900000|2022-03-07 12:25:00|6367.02|6367.02|6367.05|6367.05|6371.94|6371.94|6342.15|6342.15|0
1646656200000|2022-03-07 12:30:00|6367.45|6367.45|6371.98|6371.98|6386.16|6386.16|6358.97|6358.97|0
1646656500000|2022-03-07 12:35:00|6372.13|6372.13|6407.83|6407.83|6407.83|6407.83|6370.95|6370.95|0
1646656800000|2022-03-07 12:40:00|6407.43|6407.43|6448.98|6448.98|6448.98|6448.98|6406.43|6406.43|0
1646657100000|2022-03-07 12:45:00|6449.37|6449.37|6428.23|6428.23|6450.38|6450.38|6422.69|6422.69|0
1646657400000|2022-03-07 12:50:00|6428.08|6428.08|6434.96|6434.96|6434.96|6434.96|6412.31|6412.31|0
1646657700000|2022-03-07 12:55:00|6435.58|6435.58|6411.14|6411.14|6445.27|6445.27|6406.5|6406.5|0
1646658000000|2022-03-07 13:00:00|6411.93|6411.93|6406.36|6406.36|6420.34|6420.34|6395.59|6395.59|0
1646658300000|2022-03-07 13:05:00|6408.39|6408.39|6433.31|6433.31|6436.78|6436.78|6408.39|6408.39|0
1646658600000|2022-03-07 13:10:00|6432.92|6432.92|6441.22|6441.22|6441.22|6441.22|6430.08|6430.08|0
1646658900000|2022-03-07 13:15:00|6441.61|6441.61|6450.22|6450.22|6455.97|6455.97|6441.61|6441.61|0
1646659200000|2022-03-07 13:20:00|6452.24|6452.24|6461.49|6461.49|6462.82|6462.82|6448.21|6448.21|0
1646659500000|2022-03-07 13:25:00|6461.89|6461.89|6443.67|6443.67|6470.27|6470.27|6443.67|6443.67|0
1646659800000|2022-03-07 13:30:00|6442.25|6442.25|6440.72|6440.72|6446.43|6446.43|6426.02|6426.02|0
1646660100000|2022-03-07 13:35:00|6440.33|6440.33|6420.64|6420.64|6440.33|6440.33|6414.89|6414.89|0
1646660400000|2022-03-07 13:40:00|6421.25|6421.25|6432.65|6432.65|6443.96|6443.96|6421.25|6421.25|0
1646660700000|2022-03-07 13:45:00|6434.07|6434.07|6445.55|6445.55|6451.85|6451.85|6430.46|6430.46|0
1646661000000|2022-03-07 13:50:00|6446.77|6446.77|6433.27|6433.27|6446.77|6446.77|6421.55|6421.55|0
1646661300000|2022-03-07 13:55:00|6434.69|6434.69|6445.32|6445.32|6450.84|6450.84|6433.9|6433.9|0
1646661600000|2022-03-07 14:00:00|6444.93|6444.93|6451.53|6451.53|6462.81|6462.81|6431.1|6431.1|0
1646661900000|2022-03-07 14:05:00|6451.92|6451.92|6458.84|6458.84|6470.02|6470.02|6451.53|6451.53|0
1646662200000|2022-03-07 14:10:00|6458.45|6458.45|6446.6|6446.6|6458.45|6458.45|6444.13|6444.13|0
1646662500000|2022-03-07 14:15:00|6443.76|6443.76|6438.59|6438.59|6445.42|6445.42|6421.73|6421.73|0
1646662800000|2022-03-07 14:20:00|6439.38|6439.38|6460.79|6460.79|6463|6463|6438.84|6438.84|0
1646663100000|2022-03-07 14:25:00|6461.18|6461.18|6479.57|6479.57|6481.94|6481.94|6459.37|6459.37|0
1646663400000|2022-03-07 14:30:00|6478.15|6478.15|6458.5|6458.5|6515.92|6515.92|6454.2|6454.2|0
1646663700000|2022-03-07 14:35:00|6457.08|6457.08|6471.94|6471.94|6471.94|6471.94|6435.44|6435.44|0
1646664000000|2022-03-07 14:40:00|6471.55|6471.55|6440.21|6440.21|6478.87|6478.87|6432.05|6432.05|0
1646664300000|2022-03-07 14:45:00|6439.91|6439.91|6426.11|6426.11|6457.5|6457.5|6426.11|6426.11|0
1646664600000|2022-03-07 14:50:00|6426.26|6426.26|6454.48|6454.48|6454.79|6454.79|6423.13|6423.13|0
1646664900000|2022-03-07 14:55:00|6454.18|6454.18|6449.85|6449.85|6479.54|6479.54|6448.3|6448.3|0
1646665200000|2022-03-07 15:00:00|6450|6450|6456.83|6456.83|6458.34|6458.34|6435.56|6435.56|0
1646665500000|2022-03-07 15:05:00|6457.62|6457.62|6462.54|6462.54|6478.52|6478.52|6456.7|6456.7|0
1646665800000|2022-03-07 15:10:00|6462.24|6462.24|6428.81|6428.81|6468.38|6468.38|6428.15|6428.15|0
1646666100000|2022-03-07 15:15:00|6430.23|6430.23|6428.01|6428.01|6450.41|6450.41|6426.89|6426.89|0
1646666400000|2022-03-07 15:20:00|6427.71|6427.71|6416.8|6416.8|6443.31|6443.31|6413.6|6413.6|0
1646666700000|2022-03-07 15:25:00|6413.53|6413.53|6384.74|6384.74|6423.9|6423.9|6381.04|6381.04|0
1646667000000|2022-03-07 15:30:00|6385.96|6385.96|6378.31|6378.31|6409.48|6409.48|6374.62|6374.62|0
1646667300000|2022-03-07 15:35:00|6378.7|6378.7|6379|6379|6391.23|6391.23|6365.2|6365.2|0
1646667600000|2022-03-07 15:40:00|6378.24|6378.24|6399.72|6399.72|6399.72|6399.72|6372.07|6372.07|0
1646667900000|2022-03-07 15:45:00|6398.3|6398.3|6374.27|6374.27|6405.31|6405.31|6371.3|6371.3|0
1646668200000|2022-03-07 15:50:00|6373.66|6373.66|6367.3|6367.3|6380.05|6380.05|6365.18|6365.18|0
1646668500000|2022-03-07 15:55:00|6367.69|6367.69|6367.77|6367.77|6379.01|6379.01|6359.33|6359.33|0
1646668800000|2022-03-07 16:00:00|6364.93|6364.93|6363.73|6363.73|6369.6|6369.6|6347.63|6347.63|0
1646669100000|2022-03-07 16:05:00|6361.92|6361.92|6367.68|6367.68|6388.51|6388.51|6361.92|6361.92|0
1646669400000|2022-03-07 16:10:00|6367.38|6367.38|6365.36|6365.36|6372.55|6372.55|6356.63|6356.63|0
1646669700000|2022-03-07 16:15:00|6364.59|6364.59|6396.11|6396.11|6407.71|6407.71|6364.59|6364.59|0
1646670000000|2022-03-07 16:20:00|6396.5|6396.5|6390.27|6390.27|6400.54|6400.54|6387.75|6387.75|0
1646670300000|2022-03-07 16:25:00|6387.9|6387.9|6371.27|6371.27|6393.81|6393.81|6369.41|6369.41|0
1646727300000|2022-03-08 08:15:00|6419.55|6419.55|6450.16|6450.16|6450.16|6450.16|6388.21|6388.21|0
1646727600000|2022-03-08 08:20:00|6450.77|6450.77|6450.95|6450.95|6469.65|6469.65|6440.12|6440.12|0
1646727900000|2022-03-08 08:25:00|6451.4|6451.4|6479.38|6479.38|6492.52|6492.52|6439.63|6439.63|0
1646728200000|2022-03-08 08:30:00|6478.99|6478.99|6438.72|6438.72|6481.53|6481.53|6438.72|6438.72|0
1646728500000|2022-03-08 08:35:00|6437.3|6437.3|6487.54|6487.54|6499.51|6499.51|6436.69|6436.69|0
1646728800000|2022-03-08 08:40:00|6487.14|6487.14|6468.01|6468.01|6521.98|6521.98|6467.61|6467.61|0
1646729100000|2022-03-08 08:45:00|6468.8|6468.8|6488.09|6488.09|6499.73|6499.73|6446.83|6446.83|0
1646729400000|2022-03-08 08:50:00|6492.35|6492.35|6464.16|6464.16|6493.18|6493.18|6463.39|6463.39|0
1646729700000|2022-03-08 08:55:00|6463.86|6463.86|6528.83|6528.83|6530.84|6530.84|6463.86|6463.86|0
1646730000000|2022-03-08 09:00:00|6529.02|6529.02|6579.87|6579.87|6584.29|6584.29|6517.11|6517.11|0
1646730300000|2022-03-08 09:05:00|6580.03|6580.03|6564.79|6564.79|6583.41|6583.41|6528.15|6528.15|0
1646730600000|2022-03-08 09:10:00|6565.4|6565.4|6588.24|6588.24|6596.16|6596.16|6563.98|6563.98|0
1646730900000|2022-03-08 09:15:00|6588.86|6588.86|6572.42|6572.42|6590.98|6590.98|6566.67|6566.67|0
1646731200000|2022-03-08 09:20:00|6572.12|6572.12|6532.81|6532.81|6572.12|6572.12|6528.24|6528.24|0
1646731500000|2022-03-08 09:25:00|6532.97|6532.97|6533.66|6533.66|6537.95|6537.95|6513.13|6513.13|0
1646731800000|2022-03-08 09:30:00|6534.27|6534.27|6558.47|6558.47|6561.5|6561.5|6516.68|6516.68|0
1646732100000|2022-03-08 09:35:00|6557.05|6557.05|6550.18|6550.18|6570.11|6570.11|6549.11|6549.11|0
1646732400000|2022-03-08 09:40:00|6548.76|6548.76|6546.67|6546.67|6551.77|6551.77|6534.97|6534.97|0
1646732700000|2022-03-08 09:45:00|6543.83|6543.83|6537.81|6537.81|6543.83|6543.83|6521.67|6521.67|0
1646733000000|2022-03-08 09:50:00|6536.89|6536.89|6546.63|6546.63|6546.63|6546.63|6530.61|6530.61|0
1646733300000|2022-03-08 09:55:00|6548.05|6548.05|6542.56|6542.56|6548.05|6548.05|6532.72|6532.72|0
1646733600000|2022-03-08 10:00:00|6542.71|6542.71|6542.28|6542.28|6550.82|6550.82|6539.31|6539.31|0
1646733900000|2022-03-08 10:05:00|6541.1|6541.1|6500.32|6500.32|6541.89|6541.89|6500.32|6500.32|0
1646734200000|2022-03-08 10:10:00|6500.93|6500.93|6515.94|6515.94|6517.26|6517.26|6497.63|6497.63|0
1646734500000|2022-03-08 10:15:00|6514.52|6514.52|6466.53|6466.53|6514.52|6514.52|6465.02|6465.02|0
1646734800000|2022-03-08 10:20:00|6466.68|6466.68|6485.42|6485.42|6487.07|6487.07|6463.7|6463.7|0
1646735100000|2022-03-08 10:25:00|6481.57|6481.57|6523.81|6523.81|6524.26|6524.26|6481.57|6481.57|0
1646735400000|2022-03-08 10:30:00|6523.19|6523.19|6520.62|6520.62|6528.17|6528.17|6515.18|6515.18|0
1646735700000|2022-03-08 10:35:00|6520.77|6520.77|6530.41|6530.41|6548.27|6548.27|6518.9|6518.9|0
1646736000000|2022-03-08 10:40:00|6526.07|6526.07|6526.78|6526.78|6527.4|6527.4|6503.4|6503.4|0
1646736300000|2022-03-08 10:45:00|6526.48|6526.48|6545.25|6545.25|6545.78|6545.78|6517.99|6517.99|0
1646736600000|2022-03-08 10:50:00|6543.41|6543.41|6544.36|6544.36|6560.04|6560.04|6539.15|6539.15|0
1646736900000|2022-03-08 10:55:00|6547.2|6547.2|6547.38|6547.38|6554.75|6554.75|6546.7|6546.7|0
1646737200000|2022-03-08 11:00:00|6547.23|6547.23|6556.29|6556.29|6557.41|6557.41|6534.76|6534.76|0
1646737500000|2022-03-08 11:05:00|6556.69|6556.69|6554.43|6554.43|6562.29|6562.29|6548.28|6548.28|0
1646737800000|2022-03-08 11:10:00|6555.86|6555.86|6559.59|6559.59|6561.43|6561.43|6551.63|6551.63|0
1646738100000|2022-03-08 11:15:00|6559.29|6559.29|6551.93|6551.93|6559.29|6559.29|6534.11|6534.11|0
1646738400000|2022-03-08 11:20:00|6552.33|6552.33|6555.47|6555.47|6559.32|6559.32|6547.88|6547.88|0
1646738700000|2022-03-08 11:25:00|6554.86|6554.86|6575.45|6575.45|6581.26|6581.26|6554.47|6554.47|0
1646739000000|2022-03-08 11:30:00|6576.87|6576.87|6579.91|6579.91|6583.58|6583.58|6576.56|6576.56|0
1646739300000|2022-03-08 11:35:00|6579.12|6579.12|6572.64|6572.64|6579.12|6579.12|6570.82|6570.82|0
1646739600000|2022-03-08 11:40:00|6573.82|6573.82|6570.51|6570.51|6575.85|6575.85|6562.83|6562.83|0
1646739900000|2022-03-08 11:45:00|6569.29|6569.29|6572.77|6572.77|6574.52|6574.52|6558.69|6558.69|0
1646740200000|2022-03-08 11:50:00|6573.17|6573.17|6575.92|6575.92|6582.5|6582.5|6569.49|6569.49|0
1646740500000|2022-03-08 11:55:00|6576.22|6576.22|6587.98|6587.98|6589.4|6589.4|6576.22|6576.22|0
1646740800000|2022-03-08 12:00:00|6587.36|6587.36|6596.77|6596.77|6596.77|6596.77|6585.46|6585.46|0
1646741100000|2022-03-08 12:05:00|6597.17|6597.17|6597.17|6597.17|6599.77|6599.77|6591.72|6591.72|0
1646741400000|2022-03-08 12:10:00|6597.96|6597.96|6610.06|6610.06|6612.89|6612.89|6597.96|6597.96|0
1646741700000|2022-03-08 12:15:00|6608.64|6608.64|6584.17|6584.17|6608.64|6608.64|6583.72|6583.72|0
1646742000000|2022-03-08 12:20:00|6584.48|6584.48|6586.82|6586.82|6591.04|6591.04|6584.48|6584.48|0
1646742300000|2022-03-08 12:25:00|6588.05|6588.05|6590.2|6590.2|6594.25|6594.25|6581.93|6581.93|0
1646742600000|2022-03-08 12:30:00|6589.81|6589.81|6591.89|6591.89|6592|6592|6584.74|6584.74|0
1646742900000|2022-03-08 12:35:00|6590.05|6590.05|6574.01|6574.01|6592.28|6592.28|6569.17|6569.17|0
1646743200000|2022-03-08 12:40:00|6573.22|6573.22|6585.04|6585.04|6588.28|6588.28|6564.66|6564.66|0
1646743500000|2022-03-08 12:45:00|6582.2|6582.2|6569|6569|6582.2|6582.2|6555.99|6555.99|0
1646743800000|2022-03-08 12:50:00|6568.6|6568.6|6561.82|6561.82|6570.64|6570.64|6560.37|6560.37|0
1646744100000|2022-03-08 12:55:00|6561.2|6561.2|6582.51|6582.51|6582.51|6582.51|6556.83|6556.83|0
1646744400000|2022-03-08 13:00:00|6582.66|6582.66|6575.13|6575.13|6583.06|6583.06|6567.93|6567.93|0
1646744700000|2022-03-08 13:05:00|6576.55|6576.55|6560.65|6560.65|6580.12|6580.12|6560.65|6560.65|0
1646745000000|2022-03-08 13:10:00|6562.07|6562.07|6526.06|6526.06|6562.86|6562.86|6524.25|6524.25|0
1646745300000|2022-03-08 13:15:00|6526.85|6526.85|6535.26|6535.26|6542.9|6542.9|6526.85|6526.85|0
1646745600000|2022-03-08 13:20:00|6535.56|6535.56|6526.75|6526.75|6538.01|6538.01|6526.41|6526.41|0
1646745900000|2022-03-08 13:25:00|6525.57|6525.57|6536.62|6536.62|6539.18|6539.18|6525.42|6525.42|0
1646746200000|2022-03-08 13:30:00|6536.23|6536.23|6546.75|6546.75|6548.1|6548.1|6531.22|6531.22|0
1646746500000|2022-03-08 13:35:00|6549.59|6549.59|6568.87|6568.87|6568.87|6568.87|6549.59|6549.59|0
1646746800000|2022-03-08 13:40:00|6569.02|6569.02|6571.01|6571.01|6583.85|6583.85|6568.65|6568.65|0
1646747100000|2022-03-08 13:45:00|6570.61|6570.61|6588.28|6588.28|6588.28|6588.28|6569.02|6569.02|0
1646747400000|2022-03-08 13:50:00|6588.89|6588.89|6622.1|6622.1|6629.56|6629.56|6588.89|6588.89|0
1646747700000|2022-03-08 13:55:00|6621.71|6621.71|6615.6|6615.6|6624.96|6624.96|6610.79|6610.79|0
1646748000000|2022-03-08 14:00:00|6615.21|6615.21|6609.31|6609.31|6619.03|6619.03|6609.31|6609.31|0
1646748300000|2022-03-08 14:05:00|6609.93|6609.93|6602.67|6602.67|6617.97|6617.97|6599.64|6599.64|0
1646748600000|2022-03-08 14:10:00|6601.25|6601.25|6624.36|6624.36|6627.24|6627.24|6595.88|6595.88|0
1646748900000|2022-03-08 14:15:00|6624.75|6624.75|6610.14|6610.14|6625.81|6625.81|6608.69|6608.69|0
1646749200000|2022-03-08 14:20:00|6609.53|6609.53|6619.78|6619.78|6620.03|6620.03|6608.61|6608.61|0
1646749500000|2022-03-08 14:25:00|6619.17|6619.17|6604.05|6604.05|6619.17|6619.17|6603.24|6603.24|0
1646749800000|2022-03-08 14:30:00|6602.63|6602.63|6579.5|6579.5|6608.73|6608.73|6568.3|6568.3|0
1646750100000|2022-03-08 14:35:00|6579.65|6579.65|6576.5|6576.5|6609.22|6609.22|6575.88|6575.88|0
1646750400000|2022-03-08 14:40:00|6576.65|6576.65|6600.88|6600.88|6602.29|6602.29|6562.98|6562.98|0
1646750700000|2022-03-08 14:45:00|6601.49|6601.49|6596.08|6596.08|6617.22|6617.22|6589.94|6589.94|0
1646751000000|2022-03-08 14:50:00|6595.93|6595.93|6571.37|6571.37|6595.93|6595.93|6567.37|6567.37|0
1646751300000|2022-03-08 14:55:00|6571.52|6571.52|6589.71|6589.71|6589.71|6589.71|6558.06|6558.06|0
1646751600000|2022-03-08 15:00:00|6590.1|6590.1|6521.56|6521.56|6590.1|6590.1|6521.56|6521.56|0
1646751900000|2022-03-08 15:05:00|6522.74|6522.74|6511.62|6511.62|6528.6|6528.6|6500.89|6500.89|0
1646752200000|2022-03-08 15:10:00|6512.02|6512.02|6537.67|6537.67|6541.52|6541.52|6509.6|6509.6|0
1646752500000|2022-03-08 15:15:00|6538.07|6538.07|6550.98|6550.98|6565.31|6565.31|6535.04|6535.04|0
1646752800000|2022-03-08 15:20:00|6551.14|6551.14|6510.1|6510.1|6551.14|6551.14|6507.49|6507.49|0
1646753100000|2022-03-08 15:25:00|6510.71|6510.71|6510.2|6510.2|6516.06|6516.06|6502.17|6502.17|0
1646753400000|2022-03-08 15:30:00|6508.78|6508.78|6498.58|6498.58|6528.93|6528.93|6496.89|6496.89|0
1646753700000|2022-03-08 15:35:00|6497.35|6497.35|6512.78|6512.78|6518.47|6518.47|6492.81|6492.81|0
1646754000000|2022-03-08 15:40:00|6512.63|6512.63|6539.47|6539.47|6540.58|6540.58|6511.9|6511.9|0
1646754300000|2022-03-08 15:45:00|6539.86|6539.86|6544.52|6544.52|6544.52|6544.52|6530.84|6530.84|0
1646754600000|2022-03-08 15:50:00|6544.12|6544.12|6547.99|6547.99|6551.38|6551.38|6523.73|6523.73|0
1646754900000|2022-03-08 15:55:00|6547.69|6547.69|6541.15|6541.15|6557.89|6557.89|6524.79|6524.79|0
1646755200000|2022-03-08 16:00:00|6541.55|6541.55|6520.54|6520.54|6544.18|6544.18|6513.67|6513.67|0
1646755500000|2022-03-08 16:05:00|6520.39|6520.39|6522.21|6522.21|6526.81|6526.81|6513.6|6513.6|0
1646755800000|2022-03-08 16:10:00|6523.63|6523.63|6525.83|6525.83|6534.22|6534.22|6520.16|6520.16|0
1646756100000|2022-03-08 16:15:00|6526.22|6526.22|6520.87|6520.87|6529.48|6529.48|6514.8|6514.8|0
1646756400000|2022-03-08 16:20:00|6520.06|6520.06|6495|6495|6524.31|6524.31|6490.52|6490.52|0
1646756700000|2022-03-08 16:25:00|6495.79|6495.79|6508.04|6508.04|6522.54|6522.54|6495.79|6495.79|0
1646813700000|2022-03-09 08:15:00|6763.23|6763.23|6777.36|6777.36|6779.61|6779.61|6699.83|6699.83|0
1646814000000|2022-03-09 08:20:00|6778.79|6778.79|6812.53|6812.53|6829.94|6829.94|6778.79|6778.79|0
1646814300000|2022-03-09 08:25:00|6812.13|6812.13|6856.95|6856.95|6868.68|6868.68|6803.63|6803.63|0
1646814600000|2022-03-09 08:30:00|6857.87|6857.87|6821.42|6821.42|6861.65|6861.65|6820.39|6820.39|0
1646814900000|2022-03-09 08:35:00|6818.58|6818.58|6829.78|6829.78|6859.43|6859.43|6804.32|6804.32|0
1646815200000|2022-03-09 08:40:00|6829.32|6829.32|6832.67|6832.67|6840.39|6840.39|6815.93|6815.93|0
1646815500000|2022-03-09 08:45:00|6830.83|6830.83|6828.24|6828.24|6841.78|6841.78|6802.14|6802.14|0
1646815800000|2022-03-09 08:50:00|6827.01|6827.01|6806.39|6806.39|6830.05|6830.05|6803.91|6803.91|0
1646816100000|2022-03-09 08:55:00|6808.84|6808.84|6787.69|6787.69|6817.28|6817.28|6777.3|6777.3|0
1646816400000|2022-03-09 09:00:00|6788.92|6788.92|6841.8|6841.8|6842.28|6842.28|6787.69|6787.69|0
1646816700000|2022-03-09 09:05:00|6841.01|6841.01|6819.7|6819.7|6841.01|6841.01|6819.7|6819.7|0
1646817000000|2022-03-09 09:10:00|6820.09|6820.09|6796|6796|6827.51|6827.51|6783.68|6783.68|0
1646817300000|2022-03-09 09:15:00|6792.76|6792.76|6798.56|6798.56|6813.88|6813.88|6790.46|6790.46|0
1646817600000|2022-03-09 09:20:00|6797.33|6797.33|6804.45|6804.45|6804.45|6804.45|6778.7|6778.7|0
1646817900000|2022-03-09 09:25:00|6805.63|6805.63|6831.32|6831.32|6834.62|6834.62|6804.31|6804.31|0
1646818200000|2022-03-09 09:30:00|6832.74|6832.74|6823.88|6823.88|6834.95|6834.95|6805.76|6805.76|0
1646818500000|2022-03-09 09:35:00|6822.46|6822.46|6822.63|6822.63|6830.66|6830.66|6813.57|6813.57|0
1646818800000|2022-03-09 09:40:00|6819.79|6819.79|6841.45|6841.45|6847.2|6847.2|6816.08|6816.08|0
1646819100000|2022-03-09 09:45:00|6841.6|6841.6|6822.62|6822.62|6844.44|6844.44|6822.62|6822.62|0
1646819400000|2022-03-09 09:50:00|6823.85|6823.85|6829.7|6829.7|6854.94|6854.94|6819.78|6819.78|0
1646819700000|2022-03-09 09:55:00|6829.31|6829.31|6830.94|6830.94|6830.94|6830.94|6817.75|6817.75|0
1646820000000|2022-03-09 10:00:00|6829.52|6829.52|6826.75|6826.75|6832.75|6832.75|6812.62|6812.62|0
1646820300000|2022-03-09 10:05:00|6827.15|6827.15|6829.26|6829.26|6835.59|6835.59|6824.43|6824.43|0
1646820600000|2022-03-09 10:10:00|6831.71|6831.71|6825.67|6825.67|6836.98|6836.98|6825.67|6825.67|0
1646820900000|2022-03-09 10:15:00|6825.82|6825.82|6823.17|6823.17|6828.38|6828.38|6821.95|6821.95|0
1646821200000|2022-03-09 10:20:00|6822.78|6822.78|6769.95|6769.95|6822.78|6822.78|6769.95|6769.95|0
1646821500000|2022-03-09 10:25:00|6769.55|6769.55|6766.82|6766.82|6775.39|6775.39|6747.62|6747.62|0
1646821800000|2022-03-09 10:30:00|6768.04|6768.04|6780.7|6780.7|6792.29|6792.29|6764.66|6764.66|0
1646822100000|2022-03-09 10:35:00|6780.08|6780.08|6793.94|6793.94|6805.68|6805.68|6780.08|6780.08|0
1646822400000|2022-03-09 10:40:00|6792.52|6792.52|6784.7|6784.7|6798.17|6798.17|6784.7|6784.7|0
1646822700000|2022-03-09 10:45:00|6785.49|6785.49|6771.72|6771.72|6785.65|6785.65|6770.43|6770.43|0
1646823000000|2022-03-09 10:50:00|6773.14|6773.14|6773.83|6773.83|6780.18|6780.18|6773.02|6773.02|0
1646823300000|2022-03-09 10:55:00|6772.82|6772.82|6754.35|6754.35|6772.82|6772.82|6740.61|6740.61|0
1646823600000|2022-03-09 11:00:00|6753.56|6753.56|6753.8|6753.8|6753.8|6753.8|6741|6741|0
1646823900000|2022-03-09 11:05:00|6753.19|6753.19|6750.14|6750.14|6757.43|6757.43|6750.14|6750.14|0
1646824200000|2022-03-09 11:10:00|6749.84|6749.84|6735.21|6735.21|6755.06|6755.06|6735.21|6735.21|0
1646824500000|2022-03-09 11:15:00|6735.6|6735.6|6740.35|6740.35|6741.05|6741.05|6729.25|6729.25|0
1646824800000|2022-03-09 11:20:00|6740.74|6740.74|6745.79|6745.79|6747.44|6747.44|6737.21|6737.21|0
1646825100000|2022-03-09 11:25:00|6744.56|6744.56|6732.3|6732.3|6744.56|6744.56|6726.45|6726.45|0
1646825400000|2022-03-09 11:30:00|6729.45|6729.45|6724.84|6724.84|6732.51|6732.51|6719.81|6719.81|0
1646825700000|2022-03-09 11:35:00|6724.69|6724.69|6717.55|6717.55|6728.38|6728.38|6716.28|6716.28|0
1646826000000|2022-03-09 11:40:00|6717.15|6717.15|6690.28|6690.28|6717.31|6717.31|6690.28|6690.28|0
1646826300000|2022-03-09 11:45:00|6690.23|6690.23|6702.48|6702.48|6702.48|6702.48|6675.18|6675.18|0
1646826600000|2022-03-09 11:50:00|6699.64|6699.64|6717.88|6717.88|6722.1|6722.1|6698.13|6698.13|0
1646826900000|2022-03-09 11:55:00|6718.49|6718.49|6697.54|6697.54|6722.52|6722.52|6697.13|6697.13|0
1646827200000|2022-03-09 12:00:00|6697.94|6697.94|6713.73|6713.73|6713.73|6713.73|6697.94|6697.94|0
1646827500000|2022-03-09 12:05:00|6713.57|6713.57|6708.69|6708.69|6715.32|6715.32|6701.61|6701.61|0
1646827800000|2022-03-09 12:10:00|6710.11|6710.11|6729.91|6729.91|6736.2|6736.2|6709.57|6709.57|0
1646828100000|2022-03-09 12:15:00|6730.52|6730.52|6734.79|6734.79|6734.79|6734.79|6714.76|6714.76|0
1646828400000|2022-03-09 12:20:00|6733.37|6733.37|6736.94|6736.94|6739.38|6739.38|6733.37|6733.37|0
1646828700000|2022-03-09 12:25:00|6735.52|6735.52|6733.84|6733.84|6738.68|6738.68|6733.84|6733.84|0
1646829000000|2022-03-09 12:30:00|6734.24|6734.24|6737.4|6737.4|6741.84|6741.84|6734.24|6734.24|0
1646829300000|2022-03-09 12:35:00|6740.24|6740.24|6753.67|6753.67|6754.24|6754.24|6739.54|6739.54|0
1646829600000|2022-03-09 12:40:00|6753.98|6753.98|6750.24|6750.24|6760.32|6760.32|6750.24|6750.24|0
1646829900000|2022-03-09 12:45:00|6749.84|6749.84|6782.84|6782.84|6782.84|6782.84|6749.84|6749.84|0
1646830200000|2022-03-09 12:50:00|6785.68|6785.68|6782.49|6782.49|6785.68|6785.68|6778.77|6778.77|0
1646830500000|2022-03-09 12:55:00|6782.88|6782.88|6790.68|6790.68|6792.01|6792.01|6782.34|6782.34|0
1646830800000|2022-03-09 13:00:00|6790.83|6790.83|6788.97|6788.97|6797|6797|6787.79|6787.79|0
1646831100000|2022-03-09 13:05:00|6790.39|6790.39|6786.19|6786.19|6790.39|6790.39|6776.35|6776.35|0
1646831400000|2022-03-09 13:10:00|6785.58|6785.58|6765.17|6765.17|6786.83|6786.83|6765.17|6765.17|0
1646831700000|2022-03-09 13:15:00|6766.59|6766.59|6768.56|6768.56|6769.98|6769.98|6765.67|6765.67|0
1646832000000|2022-03-09 13:20:00|6766.11|6766.11|6774.26|6774.26|6782.73|6782.73|6766.11|6766.11|0
1646832300000|2022-03-09 13:25:00|6775.69|6775.69|6780.15|6780.15|6780.45|6780.45|6771.55|6771.55|0
1646832600000|2022-03-09 13:30:00|6780.54|6780.54|6786.28|6786.28|6786.33|6786.33|6780.54|6780.54|0
1646832900000|2022-03-09 13:35:00|6786.13|6786.13|6783.71|6783.71|6790.26|6790.26|6782.13|6782.13|0
1646833200000|2022-03-09 13:40:00|6784.1|6784.1|6780.73|6780.73|6787.4|6787.4|6779.3|6779.3|0
1646833500000|2022-03-09 13:45:00|6782.15|6782.15|6800.56|6800.56|6800.56|6800.56|6780.07|6780.07|0
1646833800000|2022-03-09 13:50:00|6798.72|6798.72|6805.71|6805.71|6807.83|6807.83|6794.14|6794.14|0
1646834100000|2022-03-09 13:55:00|6806.94|6806.94|6794.46|6794.46|6808.75|6808.75|6791.64|6791.64|0
1646834400000|2022-03-09 14:00:00|6793.85|6793.85|6801.97|6801.97|6801.97|6801.97|6778.94|6778.94|0
1646834700000|2022-03-09 14:05:00|6802.37|6802.37|6843.61|6843.61|6845.93|6845.93|6802.37|6802.37|0
1646835000000|2022-03-09 14:10:00|6844.4|6844.4|6822.94|6822.94|6867.79|6867.79|6819.46|6819.46|0
1646835300000|2022-03-09 14:15:00|6820.48|6820.48|6811.16|6811.16|6832.09|6832.09|6810.46|6810.46|0
1646835600000|2022-03-09 14:20:00|6811.77|6811.77|6805.18|6805.18|6814|6814|6801.93|6801.93|0
1646835900000|2022-03-09 14:25:00|6806.36|6806.36|6816.01|6816.01|6821.4|6821.4|6802.62|6802.62|0
1646836200000|2022-03-09 14:30:00|6816.4|6816.4|6817.46|6817.46|6837.21|6837.21|6812.81|6812.81|0
1646836500000|2022-03-09 14:35:00|6818.08|6818.08|6832.87|6832.87|6841.49|6841.49|6815.08|6815.08|0
1646836800000|2022-03-09 14:40:00|6833.02|6833.02|6858.41|6858.41|6864.69|6864.69|6833.02|6833.02|0
1646837100000|2022-03-09 14:45:00|6858.57|6858.57|6870.4|6870.4|6877.47|6877.47|6858.57|6858.57|0
1646837400000|2022-03-09 14:50:00|6869.79|6869.79|6862.02|6862.02|6878.45|6878.45|6847.52|6847.52|0
1646837700000|2022-03-09 14:55:00|6861.41|6861.41|6865.13|6865.13|6865.13|6865.13|6843.86|6843.86|0
1646838000000|2022-03-09 15:00:00|6869.13|6869.13|6867.2|6867.2|6895.54|6895.54|6867.2|6867.2|0
1646838300000|2022-03-09 15:05:00|6866.8|6866.8|6865.1|6865.1|6867.14|6867.14|6855.08|6855.08|0
1646838600000|2022-03-09 15:10:00|6862.26|6862.26|6865.45|6865.45|6872.51|6872.51|6859.66|6859.66|0
1646838900000|2022-03-09 15:15:00|6866.87|6866.87|6864.33|6864.33|6873.15|6873.15|6854.6|6854.6|0
1646839200000|2022-03-09 15:20:00|6863.57|6863.57|6862.24|6862.24|6863.57|6863.57|6850.19|6850.19|0
1646839500000|2022-03-09 15:25:00|6862.86|6862.86|6868.69|6868.69|6871.42|6871.42|6847.34|6847.34|0
1646839800000|2022-03-09 15:30:00|6868.84|6868.84|6859.54|6859.54|6868.84|6868.84|6854.53|6854.53|0
1646840100000|2022-03-09 15:35:00|6859.15|6859.15|6890.97|6890.97|6890.97|6890.97|6858.79|6858.79|0
1646840400000|2022-03-09 15:40:00|6895.23|6895.23|6869.21|6869.21|6895.23|6895.23|6868.37|6868.37|0
1646840700000|2022-03-09 15:45:00|6870.39|6870.39|6882.56|6882.56|6889.17|6889.17|6870.39|6870.39|0
1646841000000|2022-03-09 15:50:00|6882.17|6882.17|6873.47|6873.47|6884.68|6884.68|6871.36|6871.36|0
1646841300000|2022-03-09 15:55:00|6872.85|6872.85|6890.48|6890.48|6893.04|6893.04|6871.61|6871.61|0
1646841600000|2022-03-09 16:00:00|6889.87|6889.87|6875.96|6875.96|6895.4|6895.4|6875.56|6875.56|0
1646841900000|2022-03-09 16:05:00|6875.56|6875.56|6869.29|6869.29|6882.65|6882.65|6868.07|6868.07|0
1646842200000|2022-03-09 16:10:00|6868.99|6868.99|6866.38|6866.38|6870.41|6870.41|6861.51|6861.51|0
1646842500000|2022-03-09 16:15:00|6865.99|6865.99|6871.28|6871.28|6875.67|6875.67|6862.97|6862.97|0
1646842800000|2022-03-09 16:20:00|6871.43|6871.43|6861.47|6861.47|6875.63|6875.63|6860.12|6860.12|0
1646843100000|2022-03-09 16:25:00|6861.08|6861.08|6869.91|6869.91|6881.78|6881.78|6860.68|6860.68|0
1646900100000|2022-03-10 08:15:00|6851.22|6851.22|6840.94|6840.94|6851.22|6851.22|6830.73|6830.73|0
1646900400000|2022-03-10 08:20:00|6839.52|6839.52|6842.33|6842.33|6847.65|6847.65|6829.22|6829.22|0
1646900700000|2022-03-10 08:25:00|6841.93|6841.93|6831.34|6831.34|6841.93|6841.93|6817.31|6817.31|0
1646901000000|2022-03-10 08:30:00|6830.94|6830.94|6809.99|6809.99|6835.97|6835.97|6795.32|6795.32|0
1646901300000|2022-03-10 08:35:00|6810.38|6810.38|6846.8|6846.8|6849.25|6849.25|6806.62|6806.62|0
1646901600000|2022-03-10 08:40:00|6847.58|6847.58|6862.25|6862.25|6862.43|6862.43|6841.13|6841.13|0
1646901900000|2022-03-10 08:45:00|6861.64|6861.64|6832.71|6832.71|6865.42|6865.42|6826.04|6826.04|0
1646902200000|2022-03-10 08:50:00|6831.29|6831.29|6807.9|6807.9|6831.29|6831.29|6798.79|6798.79|0
1646902500000|2022-03-10 08:55:00|6808.51|6808.51|6819.35|6819.35|6827.88|6827.88|6804.72|6804.72|0
1646902800000|2022-03-10 09:00:00|6819.5|6819.5|6865.75|6865.75|6868.58|6868.58|6818.02|6818.02|0
1646903100000|2022-03-10 09:05:00|6866.15|6866.15|6882.57|6882.57|6886.21|6886.21|6857.93|6857.93|0
1646903400000|2022-03-10 09:10:00|6880.73|6880.73|6864.11|6864.11|6888.3|6888.3|6858.76|6858.76|0
1646903700000|2022-03-10 09:15:00|6864.51|6864.51|6850.09|6850.09|6867.35|6867.35|6843.05|6843.05|0
1646904000000|2022-03-10 09:20:00|6847.25|6847.25|6834.12|6834.12|6847.25|6847.25|6832.33|6832.33|0
1646904300000|2022-03-10 09:25:00|6833.51|6833.51|6833.38|6833.38|6841.45|6841.45|6826.36|6826.36|0
1646904600000|2022-03-10 09:30:00|6834.39|6834.39|6838.91|6838.91|6839.76|6839.76|6820.92|6820.92|0
1646904900000|2022-03-10 09:35:00|6838.51|6838.51|6841.87|6841.87|6844.49|6844.49|6835.47|6835.47|0
1646905200000|2022-03-10 09:40:00|6841.65|6841.65|6867.33|6867.33|6870.94|6870.94|6840.86|6840.86|0
1646905500000|2022-03-10 09:45:00|6867.73|6867.73|6861.39|6861.39|6867.73|6867.73|6850.27|6850.27|0
1646905800000|2022-03-10 09:50:00|6860.6|6860.6|6826.81|6826.81|6867.27|6867.27|6820.1|6820.1|0
1646906100000|2022-03-10 09:55:00|6826.41|6826.41|6812.28|6812.28|6844.08|6844.08|6803.36|6803.36|0
1646906400000|2022-03-10 10:00:00|6811.06|6811.06|6828.1|6828.1|6831.34|6831.34|6803.8|6803.8|0
1646906700000|2022-03-10 10:05:00|6827.28|6827.28|6827.88|6827.88|6836.34|6836.34|6821|6821|0
1646907000000|2022-03-10 10:10:00|6827.26|6827.26|6805.35|6805.35|6828.65|6828.65|6805.35|6805.35|0
1646907300000|2022-03-10 10:15:00|6804.12|6804.12|6818.03|6818.03|6820.99|6820.99|6800.21|6800.21|0
1646907600000|2022-03-10 10:20:00|6818.34|6818.34|6803.69|6803.69|6821.84|6821.84|6803.29|6803.29|0
1646907900000|2022-03-10 10:25:00|6803.29|6803.29|6824.7|6824.7|6826.12|6826.12|6803.29|6803.29|0
1646908200000|2022-03-10 10:30:00|6824.31|6824.31|6807.99|6807.99|6824.31|6824.31|6803.21|6803.21|0
1646908500000|2022-03-10 10:35:00|6807.6|6807.6|6799.8|6799.8|6807.6|6807.6|6796.98|6796.98|0
1646908800000|2022-03-10 10:40:00|6800.2|6800.2|6815.52|6815.52|6815.52|6815.52|6800.2|6800.2|0
1646909100000|2022-03-10 10:45:00|6816.75|6816.75|6821.66|6821.66|6824.84|6824.84|6810.87|6810.87|0
1646909400000|2022-03-10 10:50:00|6821.26|6821.26|6826.53|6826.53|6827.32|6827.32|6819.16|6819.16|0
1646909700000|2022-03-10 10:55:00|6827.54|6827.54|6807.66|6807.66|6827.54|6827.54|6807.66|6807.66|0
1646910000000|2022-03-10 11:00:00|6808.45|6808.45|6803.7|6803.7|6812.04|6812.04|6803.7|6803.7|0
1646910300000|2022-03-10 11:05:00|6803.3|6803.3|6799.69|6799.69|6803.7|6803.7|6797.2|6797.2|0
1646910600000|2022-03-10 11:10:00|6800.09|6800.09|6796.57|6796.57|6807.68|6807.68|6790.79|6790.79|0
1646910900000|2022-03-10 11:15:00|6797.99|6797.99|6799.63|6799.63|6799.85|6799.85|6797.99|6797.99|0
1646911200000|2022-03-10 11:20:00|6799.24|6799.24|6800.16|6800.16|6802.59|6802.59|6798.74|6798.74|0
1646911500000|2022-03-10 11:25:00|6800.94|6800.94|6806.16|6806.16|6811.5|6811.5|6800.94|6800.94|0
1646911800000|2022-03-10 11:30:00|6804.74|6804.74|6806.94|6806.94|6814.5|6814.5|6802.5|6802.5|0
1646912100000|2022-03-10 11:35:00|6805.6|6805.6|6796.27|6796.27|6810|6810|6796.27|6796.27|0
1646912400000|2022-03-10 11:40:00|6795.88|6795.88|6797.69|6797.69|6800.08|6800.08|6793.96|6793.96|0
1646912700000|2022-03-10 11:45:00|6798.08|6798.08|6794.48|6794.48|6801.16|6801.16|6794.48|6794.48|0
1646913000000|2022-03-10 11:50:00|6794.33|6794.33|6799.16|6799.16|6799.16|6799.16|6792.45|6792.45|0
1646913300000|2022-03-10 11:55:00|6802.35|6802.35|6814.38|6814.38|6816.31|6816.31|6801.74|6801.74|0
1646913600000|2022-03-10 12:00:00|6814.78|6814.78|6807.36|6807.36|6819.52|6819.52|6803.42|6803.42|0
1646913900000|2022-03-10 12:05:00|6807.75|6807.75|6810.1|6810.1|6810.1|6810.1|6807.47|6807.47|0
1646914200000|2022-03-10 12:10:00|6808.68|6808.68|6814.84|6814.84|6815.63|6815.63|6807.82|6807.82|0
1646914500000|2022-03-10 12:15:00|6814.44|6814.44|6828.82|6828.82|6830.64|6830.64|6810.36|6810.36|0
1646914800000|2022-03-10 12:20:00|6828.43|6828.43|6819.93|6819.93|6831.28|6831.28|6816.02|6816.02|0
1646915100000|2022-03-10 12:25:00|6820.54|6820.54|6817.72|6817.72|6820.57|6820.57|6816.39|6816.39|0
1646915400000|2022-03-10 12:30:00|6817.57|6817.57|6815.05|6815.05|6817.57|6817.57|6807.36|6807.36|0
1646915700000|2022-03-10 12:35:00|6814.84|6814.84|6813.14|6813.14|6815.45|6815.45|6811.45|6811.45|0
1646916000000|2022-03-10 12:40:00|6812.74|6812.74|6816.53|6816.53|6817.01|6817.01|6808.35|6808.35|0
1646916300000|2022-03-10 12:45:00|6815.92|6815.92|6830.51|6830.51|6841.91|6841.91|6799.93|6799.93|0
1646916600000|2022-03-10 12:50:00|6830.91|6830.91|6817.05|6817.05|6830.91|6830.91|6811.7|6811.7|0
1646916900000|2022-03-10 12:55:00|6817.45|6817.45|6804.08|6804.08|6820.29|6820.29|6804.08|6804.08|0
1646917200000|2022-03-10 13:00:00|6803.68|6803.68|6811.64|6811.64|6811.64|6811.64|6797.9|6797.9|0
1646917500000|2022-03-10 13:05:00|6811.25|6811.25|6814.79|6814.79|6823.99|6823.99|6810.24|6810.24|0
1646917800000|2022-03-10 13:10:00|6814.73|6814.73|6809.01|6809.01|6822.72|6822.72|6807.02|6807.02|0
1646918100000|2022-03-10 13:15:00|6808.62|6808.62|6827.62|6827.62|6827.62|6827.62|6800.66|6800.66|0
1646918400000|2022-03-10 13:20:00|6828.02|6828.02|6837.52|6837.52|6840.76|6840.76|6827.82|6827.82|0
1646918700000|2022-03-10 13:25:00|6836.91|6836.91|6836.92|6836.92|6842.59|6842.59|6831.22|6831.22|0
1646919000000|2022-03-10 13:30:00|6836.53|6836.53|6855.55|6855.55|6858.4|6858.4|6836.07|6836.07|0
1646919300000|2022-03-10 13:35:00|6855.94|6855.94|6846.15|6846.15|6858.31|6858.31|6846.15|6846.15|0
1646919600000|2022-03-10 13:40:00|6846.54|6846.54|6860.05|6860.05|6860.05|6860.05|6846.54|6846.54|0
1646919900000|2022-03-10 13:45:00|6860.45|6860.45|6846.22|6846.22|6861.24|6861.24|6840.57|6840.57|0
1646920200000|2022-03-10 13:50:00|6847.64|6847.64|6841.07|6841.07|6851.36|6851.36|6840.2|6840.2|0
1646920500000|2022-03-10 13:55:00|6841.22|6841.22|6843.85|6843.85|6852.1|6852.1|6837.49|6837.49|0
1646920800000|2022-03-10 14:00:00|6843.75|6843.75|6839.61|6839.61|6846.63|6846.63|6833.71|6833.71|0
1646921100000|2022-03-10 14:05:00|6839.21|6839.21|6834.99|6834.99|6839.21|6839.21|6834.99|6834.99|0
1646921400000|2022-03-10 14:10:00|6833.57|6833.57|6838.86|6838.86|6838.86|6838.86|6828.42|6828.42|0
1646921700000|2022-03-10 14:15:00|6838.07|6838.07|6831.14|6831.14|6839.88|6839.88|6825.34|6825.34|0
1646922000000|2022-03-10 14:20:00|6831.75|6831.75|6839.41|6839.41|6839.8|6839.8|6829.7|6829.7|0
1646922300000|2022-03-10 14:25:00|6839.46|6839.46|6844.27|6844.27|6847.27|6847.27|6835.94|6835.94|0
1646922600000|2022-03-10 14:30:00|6844.42|6844.42|6847.09|6847.09|6848.51|6848.51|6822.76|6822.76|0
1646922900000|2022-03-10 14:35:00|6846.48|6846.48|6822.71|6822.71|6847.48|6847.48|6822.71|6822.71|0
1646923200000|2022-03-10 14:40:00|6824.33|6824.33|6836.39|6836.39|6852.18|6852.18|6824.33|6824.33|0
1646923500000|2022-03-10 14:45:00|6835.99|6835.99|6812.81|6812.81|6835.99|6835.99|6812.42|6812.42|0
1646923800000|2022-03-10 14:50:00|6813.21|6813.21|6828.03|6828.03|6828.03|6828.03|6801.15|6801.15|0
1646924100000|2022-03-10 14:55:00|6827.64|6827.64|6866.56|6866.56|6879.28|6879.28|6825.21|6825.21|0
1646924400000|2022-03-10 15:00:00|6867.35|6867.35|6841.3|6841.3|6870.19|6870.19|6833.49|6833.49|0
1646924700000|2022-03-10 15:05:00|6839.88|6839.88|6846.71|6846.71|6856.48|6856.48|6837.53|6837.53|0
1646925000000|2022-03-10 15:10:00|6846.77|6846.77|6847.95|6847.95|6853.07|6853.07|6840.22|6840.22|0
1646925300000|2022-03-10 15:15:00|6847.55|6847.55|6865.74|6865.74|6869.04|6869.04|6837.61|6837.61|0
1646925600000|2022-03-10 15:20:00|6864.32|6864.32|6834.58|6834.58|6864.32|6864.32|6830.46|6830.46|0
1646925900000|2022-03-10 15:25:00|6834.98|6834.98|6832.6|6832.6|6849.29|6849.29|6832.6|6832.6|0
1646926200000|2022-03-10 15:30:00|6832.3|6832.3|6814.28|6814.28|6837.13|6837.13|6814.28|6814.28|0
1646926500000|2022-03-10 15:35:00|6812.86|6812.86|6824.46|6824.46|6824.46|6824.46|6803.53|6803.53|0
1646926800000|2022-03-10 15:40:00|6825.88|6825.88|6805.67|6805.67|6833.48|6833.48|6805.51|6805.51|0
1646927100000|2022-03-10 15:45:00|6806.06|6806.06|6810.59|6810.59|6815.41|6815.41|6800.57|6800.57|0
1646927400000|2022-03-10 15:50:00|6807.75|6807.75|6799.39|6799.39|6807.75|6807.75|6793.06|6793.06|0
1646927700000|2022-03-10 15:55:00|6798.6|6798.6|6791.59|6791.59|6798.6|6798.6|6782.78|6782.78|0
1646928000000|2022-03-10 16:00:00|6791.74|6791.74|6773.95|6773.95|6791.74|6791.74|6770.31|6770.31|0
1646928300000|2022-03-10 16:05:00|6774.56|6774.56|6770.93|6770.93|6778.35|6778.35|6764.87|6764.87|0
1646928600000|2022-03-10 16:10:00|6769.5|6769.5|6785.06|6785.06|6785.06|6785.06|6767.4|6767.4|0
1646928900000|2022-03-10 16:15:00|6785.68|6785.68|6783.27|6783.27|6788.15|6788.15|6772.63|6772.63|0
1646929200000|2022-03-10 16:20:00|6783.42|6783.42|6781.49|6781.49|6791.38|6791.38|6778.14|6778.14|0
1646929500000|2022-03-10 16:25:00|6780.88|6780.88|6783.47|6783.47|6783.47|6783.47|6767.07|6767.07|0
1646986500000|2022-03-11 08:15:00|6939.61|6939.61|6864.31|6864.31|6957.98|6957.98|6857.42|6857.42|0
1646986800000|2022-03-11 08:20:00|6864.47|6864.47|6872.94|6872.94|6874.5|6874.5|6842.92|6842.92|0
1646987100000|2022-03-11 08:25:00|6872.15|6872.15|6886.28|6886.28|6909.25|6909.25|6872.15|6872.15|0
1646987400000|2022-03-11 08:30:00|6884.24|6884.24|6853.25|6853.25|6884.7|6884.7|6851.8|6851.8|0
1646987700000|2022-03-11 08:35:00|6854.67|6854.67|6856.38|6856.38|6866.94|6866.94|6852.56|6852.56|0
1646988000000|2022-03-11 08:40:00|6857.8|6857.8|6867|6867|6870.64|6870.64|6843.2|6843.2|0
1646988300000|2022-03-11 08:45:00|6867.79|6867.79|6881.46|6881.46|6886.91|6886.91|6867.79|6867.79|0
1646988600000|2022-03-11 08:50:00|6880.85|6880.85|6873.86|6873.86|6884.64|6884.64|6869|6869|0
1646988900000|2022-03-11 08:55:00|6872.44|6872.44|6876.25|6876.25|6877.03|6877.03|6867.55|6867.55|0
1646989200000|2022-03-11 09:00:00|6874.83|6874.83|6869.81|6869.81|6884|6884|6869.81|6869.81|0
1646989500000|2022-03-11 09:05:00|6870.12|6870.12|6872.94|6872.94|6894.14|6894.14|6869.57|6869.57|0
1646989800000|2022-03-11 09:10:00|6870.1|6870.1|6881.26|6881.26|6890.56|6890.56|6870.1|6870.1|0
1646990100000|2022-03-11 09:15:00|6881.87|6881.87|6878.38|6878.38|6886.47|6886.47|6870.37|6870.37|0
1646990400000|2022-03-11 09:20:00|6878.07|6878.07|6883.81|6883.81|6889.38|6889.38|6878.07|6878.07|0
1646990700000|2022-03-11 09:25:00|6883.96|6883.96|6866.73|6866.73|6889.78|6889.78|6866.73|6866.73|0
1646991000000|2022-03-11 09:30:00|6864.89|6864.89|6865.24|6865.24|6872.3|6872.3|6857.39|6857.39|0
1646991300000|2022-03-11 09:35:00|6864.93|6864.93|6865.57|6865.57|6865.57|6865.57|6855.36|6855.36|0
1646991600000|2022-03-11 09:40:00|6866.12|6866.12|6858.69|6858.69|6872.19|6872.19|6856.92|6856.92|0
1646991900000|2022-03-11 09:45:00|6858.3|6858.3|6862.41|6862.41|6864.82|6864.82|6856.85|6856.85|0
1646992200000|2022-03-11 09:50:00|6863.02|6863.02|6863.37|6863.37|6867.44|6867.44|6852.7|6852.7|0
1646992500000|2022-03-11 09:55:00|6862.98|6862.98|6853.35|6853.35|6867.81|6867.81|6851.54|6851.54|0
1646992800000|2022-03-11 10:00:00|6855.39|6855.39|6863.75|6863.75|6871.09|6871.09|6855.39|6855.39|0
1646993100000|2022-03-11 10:05:00|6863.9|6863.9|6842.69|6842.69|6865.57|6865.57|6837.49|6837.49|0
1646993400000|2022-03-11 10:10:00|6842.54|6842.54|6841.39|6841.39|6847.24|6847.24|6836.83|6836.83|0
1646993700000|2022-03-11 10:15:00|6841.54|6841.54|6844.03|6844.03|6849.8|6849.8|6841.54|6841.54|0
1646994000000|2022-03-11 10:20:00|6844.43|6844.43|6872.9|6872.9|6872.9|6872.9|6844.03|6844.03|0
1646994300000|2022-03-11 10:25:00|6873.06|6873.06|6876.18|6876.18|6882.5|6882.5|6871.88|6871.88|0
1646994600000|2022-03-11 10:30:00|6875.73|6875.73|6866.32|6866.32|6875.95|6875.95|6860.06|6860.06|0
1646994900000|2022-03-11 10:35:00|6865.7|6865.7|6847.2|6847.2|6865.7|6865.7|6837.68|6837.68|0
1646995200000|2022-03-11 10:40:00|6846.42|6846.42|6836.35|6836.35|6846.42|6846.42|6830.98|6830.98|0
1646995500000|2022-03-11 10:45:00|6836.5|6836.5|6840.9|6840.9|6840.9|6840.9|6834.29|6834.29|0
1646995800000|2022-03-11 10:50:00|6838.05|6838.05|6815.26|6815.26|6838.05|6838.05|6812.66|6812.66|0
1646996100000|2022-03-11 10:55:00|6814.65|6814.65|6814.53|6814.53|6822.14|6822.14|6810.42|6810.42|0
1646996400000|2022-03-11 11:00:00|6814.92|6814.92|6823.26|6823.26|6833.35|6833.35|6814.92|6814.92|0
1646996700000|2022-03-11 11:05:00|6824.05|6824.05|6823.05|6823.05|6827.2|6827.2|6817.58|6817.58|0
1646997000000|2022-03-11 11:10:00|6828.32|6828.32|6822.04|6822.04|6831.69|6831.69|6818.96|6818.96|0
1646997300000|2022-03-11 11:15:00|6823.46|6823.46|6823.61|6823.61|6825.91|6825.91|6819.61|6819.61|0
1646997600000|2022-03-11 11:20:00|6822.43|6822.43|6893.9|6893.9|6918.84|6918.84|6815.05|6815.05|0
1646997900000|2022-03-11 11:25:00|6893.3|6893.3|6921.66|6921.66|6970.75|6970.75|6875.22|6875.22|0
1646998200000|2022-03-11 11:30:00|6920.24|6920.24|6949.74|6949.74|6952.58|6952.58|6903.11|6903.11|0
1646998500000|2022-03-11 11:35:00|6948.16|6948.16|6921.78|6921.78|6948.16|6948.16|6909.92|6909.92|0
1646998800000|2022-03-11 11:40:00|6926.3|6926.3|6955.33|6955.33|6964.49|6964.49|6926.3|6926.3|0
1646999100000|2022-03-11 11:45:00|6954.54|6954.54|6961.95|6961.95|6974.6|6974.6|6954.54|6954.54|0
1646999400000|2022-03-11 11:50:00|6960.53|6960.53|6952.49|6952.49|6971.11|6971.11|6942.34|6942.34|0
1646999700000|2022-03-11 11:55:00|6951.7|6951.7|6954.54|6954.54|6956.82|6956.82|6931.1|6931.1|0
1647000000000|2022-03-11 12:00:00|6951.7|6951.7|6940.47|6940.47|6955.13|6955.13|6930.91|6930.91|0
1647000300000|2022-03-11 12:05:00|6943.31|6943.31|6945.47|6945.47|6946.41|6946.41|6934.06|6934.06|0
1647000600000|2022-03-11 12:10:00|6944.05|6944.05|6937.58|6937.58|6956.68|6956.68|6937.58|6937.58|0
1647000900000|2022-03-11 12:15:00|6937.43|6937.43|6926.24|6926.24|6952.64|6952.64|6926.24|6926.24|0
1647001200000|2022-03-11 12:20:00|6920.56|6920.56|6920.87|6920.87|6933.88|6933.88|6917.89|6917.89|0
1647001500000|2022-03-11 12:25:00|6920.55|6920.55|6900.42|6900.42|6922.69|6922.69|6898.54|6898.54|0
1647001800000|2022-03-11 12:30:00|6900.03|6900.03|6906.95|6906.95|6918.89|6918.89|6898.17|6898.17|0
1647002100000|2022-03-11 12:35:00|6905.76|6905.76|6910.55|6910.55|6914.56|6914.56|6898.9|6898.9|0
1647002400000|2022-03-11 12:40:00|6910.7|6910.7|6903.59|6903.59|6910.7|6910.7|6895.87|6895.87|0
1647002700000|2022-03-11 12:45:00|6903.29|6903.29|6885.62|6885.62|6907.55|6907.55|6884.2|6884.2|0
1647003000000|2022-03-11 12:50:00|6885.16|6885.16|6867.33|6867.33|6885.16|6885.16|6866.15|6866.15|0
1647003300000|2022-03-11 12:55:00|6866.72|6866.72|6859.91|6859.91|6866.87|6866.87|6851.03|6851.03|0
1647003600000|2022-03-11 13:00:00|6861.33|6861.33|6879.7|6879.7|6885.19|6885.19|6861.33|6861.33|0
1647003900000|2022-03-11 13:05:00|6882.54|6882.54|6897.95|6897.95|6897.95|6897.95|6877|6877|0
1647004200000|2022-03-11 13:10:00|6896.53|6896.53|6897.14|6897.14|6910|6910|6896.38|6896.38|0
1647004500000|2022-03-11 13:15:00|6897.93|6897.93|6903.68|6903.68|6909.28|6909.28|6897.93|6897.93|0
1647004800000|2022-03-11 13:20:00|6904.47|6904.47|6916.3|6916.3|6916.3|6916.3|6904.47|6904.47|0
1647005100000|2022-03-11 13:25:00|6915.52|6915.52|6911.41|6911.41|6915.65|6915.65|6907.27|6907.27|0
1647005400000|2022-03-11 13:30:00|6911.01|6911.01|6919.55|6919.55|6923.74|6923.74|6906.05|6906.05|0
1647005700000|2022-03-11 13:35:00|6918.94|6918.94|6918.77|6918.77|6926.99|6926.99|6917.98|6917.98|0
1647006000000|2022-03-11 13:40:00|6918.62|6918.62|6920.54|6920.54|6921.72|6921.72|6913.35|6913.35|0
1647006300000|2022-03-11 13:45:00|6921.55|6921.55|6904.14|6904.14|6921.55|6921.55|6902.28|6902.28|0
1647006600000|2022-03-11 13:50:00|6907.58|6907.58|6909.43|6909.43|6915.67|6915.67|6906.8|6906.8|0
1647006900000|2022-03-11 13:55:00|6906.83|6906.83|6900.84|6900.84|6906.83|6906.83|6898.15|6898.15|0
1647007200000|2022-03-11 14:00:00|6900.99|6900.99|6894.64|6894.64|6902.39|6902.39|6892.67|6892.67|0
1647007500000|2022-03-11 14:05:00|6896.46|6896.46|6889.61|6889.61|6898.57|6898.57|6889.61|6889.61|0
1647007800000|2022-03-11 14:10:00|6888.99|6888.99|6879.33|6879.33|6888.99|6888.99|6871.98|6871.98|0
1647008100000|2022-03-11 14:15:00|6879.73|6879.73|6900.45|6900.45|6901.6|6901.6|6879.73|6879.73|0
1647008400000|2022-03-11 14:20:00|6899.84|6899.84|6889.13|6889.13|6899.84|6899.84|6889.13|6889.13|0
1647008700000|2022-03-11 14:25:00|6888.98|6888.98|6872.18|6872.18|6889.37|6889.37|6872.18|6872.18|0
1647009000000|2022-03-11 14:30:00|6871.39|6871.39|6869.46|6869.46|6905.15|6905.15|6869.46|6869.46|0
1647009300000|2022-03-11 14:35:00|6867.42|6867.42|6848.77|6848.77|6878.71|6878.71|6848.38|6848.38|0
1647009600000|2022-03-11 14:40:00|6848.16|6848.16|6848.34|6848.34|6854.35|6854.35|6840.13|6840.13|0
1647009900000|2022-03-11 14:45:00|6848.95|6848.95|6862.9|6862.9|6865.87|6865.87|6848.95|6848.95|0
1647010200000|2022-03-11 14:50:00|6861.48|6861.48|6835.01|6835.01|6864.05|6864.05|6829.96|6829.96|0
1647010500000|2022-03-11 14:55:00|6835.41|6835.41|6854.57|6854.57|6855.99|6855.99|6835.41|6835.41|0
1647010800000|2022-03-11 15:00:00|6852.73|6852.73|6829.52|6829.52|6852.73|6852.73|6826.39|6826.39|0
1647011100000|2022-03-11 15:05:00|6829.91|6829.91|6827.13|6827.13|6845.59|6845.59|6827.13|6827.13|0
1647011400000|2022-03-11 15:10:00|6829.97|6829.97|6842.93|6842.93|6851.93|6851.93|6829.97|6829.97|0
1647011700000|2022-03-11 15:15:00|6841.5|6841.5|6846.45|6846.45|6852.01|6852.01|6834.54|6834.54|0
1647012000000|2022-03-11 15:20:00|6846.85|6846.85|6818.69|6818.69|6847.64|6847.64|6814.33|6814.33|0
1647012300000|2022-03-11 15:25:00|6818.99|6818.99|6826.84|6826.84|6838.72|6838.72|6818.99|6818.99|0
1647012600000|2022-03-11 15:30:00|6825.66|6825.66|6820.37|6820.37|6828.96|6828.96|6815.71|6815.71|0
1647012900000|2022-03-11 15:35:00|6819.58|6819.58|6823.77|6823.77|6831.16|6831.16|6819.13|6819.13|0
1647013200000|2022-03-11 15:40:00|6822.98|6822.98|6817.3|6817.3|6837.16|6837.16|6812.61|6812.61|0
1647013500000|2022-03-11 15:45:00|6817.7|6817.7|6816.42|6816.42|6823.77|6823.77|6805.64|6805.64|0
1647013800000|2022-03-11 15:50:00|6816.81|6816.81|6822.54|6822.54|6832.45|6832.45|6811.73|6811.73|0
1647014100000|2022-03-11 15:55:00|6823|6823|6839.94|6839.94|6839.94|6839.94|6816|6816|0
1647014400000|2022-03-11 16:00:00|6837.1|6837.1|6823.97|6823.97|6837.1|6837.1|6823.97|6823.97|0
1647014700000|2022-03-11 16:05:00|6825.59|6825.59|6819.49|6819.49|6827.15|6827.15|6811.1|6811.1|0
1647015000000|2022-03-11 16:10:00|6819.65|6819.65|6822.9|6822.9|6822.9|6822.9|6813.04|6813.04|0
1647015300000|2022-03-11 16:15:00|6823.51|6823.51|6818.96|6818.96|6823.51|6823.51|6816.92|6816.92|0
1647015600000|2022-03-11 16:20:00|6819.26|6819.26|6824.73|6824.73|6827.88|6827.88|6819.11|6819.11|0
1647015900000|2022-03-11 16:25:00|6825.34|6825.34|6805.5|6805.5|6826.86|6826.86|6802.3|6802.3|0
1647245700000|2022-03-14 08:15:00|6955.39|6955.39|6931.21|6931.21|6965.5|6965.5|6928.31|6928.31|0
1647246000000|2022-03-14 08:20:00|6926.95|6926.95|6916.74|6916.74|6928.33|6928.33|6898.33|6898.33|0
1647246300000|2022-03-14 08:25:00|6919.2|6919.2|6924.38|6924.38|6927.44|6927.44|6915.2|6915.2|0
1647246600000|2022-03-14 08:30:00|6926.42|6926.42|6878.91|6878.91|6926.42|6926.42|6878.28|6878.28|0
1647246900000|2022-03-14 08:35:00|6878.3|6878.3|6887.42|6887.42|6888.85|6888.85|6873.84|6873.84|0
1647247200000|2022-03-14 08:40:00|6886.63|6886.63|6886.32|6886.32|6890.51|6890.51|6878.46|6878.46|0
1647247500000|2022-03-14 08:45:00|6886.94|6886.94|6886.74|6886.74|6895.8|6895.8|6882.74|6882.74|0
1647247800000|2022-03-14 08:50:00|6886.89|6886.89|6860.41|6860.41|6899.81|6899.81|6860.41|6860.41|0
1647248100000|2022-03-14 08:55:00|6860.72|6860.72|6882.53|6882.53|6882.53|6882.53|6856.23|6856.23|0
1647248400000|2022-03-14 09:00:00|6883.15|6883.15|6887.56|6887.56|6891.81|6891.81|6880.47|6880.47|0
1647248700000|2022-03-14 09:05:00|6888.98|6888.98|6901.71|6901.71|6906.18|6906.18|6888.98|6888.98|0
1647249000000|2022-03-14 09:10:00|6902.01|6902.01|6901.89|6901.89|6914.45|6914.45|6901.89|6901.89|0
1647249300000|2022-03-14 09:15:00|6902.68|6902.68|6906.55|6906.55|6908.59|6908.59|6902.01|6902.01|0
1647249600000|2022-03-14 09:20:00|6907.16|6907.16|6899.12|6899.12|6912.37|6912.37|6899.12|6899.12|0
1647249900000|2022-03-14 09:25:00|6899.27|6899.27|6898.1|6898.1|6901.88|6901.88|6889.66|6889.66|0
1647250200000|2022-03-14 09:30:00|6898.49|6898.49|6888.99|6888.99|6901.31|6901.31|6888.04|6888.04|0
1647250500000|2022-03-14 09:35:00|6888.82|6888.82|6915.24|6915.24|6915.24|6915.24|6888.04|6888.04|0
1647250800000|2022-03-14 09:40:00|6915.54|6915.54|6910.32|6910.32|6916.15|6916.15|6907.64|6907.64|0
1647251100000|2022-03-14 09:45:00|6910.72|6910.72|6905.53|6905.53|6919.41|6919.41|6905.53|6905.53|0
1647251400000|2022-03-14 09:50:00|6905.08|6905.08|6919.3|6919.3|6921.51|6921.51|6900.03|6900.03|0
1647251700000|2022-03-14 09:55:00|6922.14|6922.14|6917.31|6917.31|6932.82|6932.82|6911.86|6911.86|0
1647252000000|2022-03-14 10:00:00|6918.73|6918.73|6913.95|6913.95|6926.58|6926.58|6910.47|6910.47|0
1647252300000|2022-03-14 10:05:00|6915.38|6915.38|6898.09|6898.09|6915.38|6915.38|6898.09|6898.09|0
1647252600000|2022-03-14 10:10:00|6895.25|6895.25|6883.3|6883.3|6895.25|6895.25|6873.79|6873.79|0
1647252900000|2022-03-14 10:15:00|6883.15|6883.15|6885.01|6885.01|6900.01|6900.01|6881.49|6881.49|0
1647253200000|2022-03-14 10:20:00|6884.62|6884.62|6898.43|6898.43|6902.1|6902.1|6884.62|6884.62|0
1647253500000|2022-03-14 10:25:00|6899.04|6899.04|6906.98|6906.98|6906.98|6906.98|6895.98|6895.98|0
1647253800000|2022-03-14 10:30:00|6907.19|6907.19|6905.78|6905.78|6918.05|6918.05|6895.06|6895.06|0
1647254100000|2022-03-14 10:35:00|6905|6905|6893.93|6893.93|6905|6905|6893.93|6893.93|0
1647254400000|2022-03-14 10:40:00|6893.48|6893.48|6863.45|6863.45|6893.78|6893.78|6862.72|6862.72|0
1647254700000|2022-03-14 10:45:00|6863.05|6863.05|6848.52|6848.52|6870.07|6870.07|6848.52|6848.52|0
1647255000000|2022-03-14 10:50:00|6848.82|6848.82|6847.89|6847.89|6855.21|6855.21|6841.24|6841.24|0
1647255300000|2022-03-14 10:55:00|6846.47|6846.47|6837.7|6837.7|6846.57|6846.57|6835.49|6835.49|0
1647255600000|2022-03-14 11:00:00|6839.12|6839.12|6839.74|6839.74|6843.14|6843.14|6839.12|6839.12|0
1647255900000|2022-03-14 11:05:00|6840.96|6840.96|6847.8|6847.8|6849.97|6849.97|6840.02|6840.02|0
1647256200000|2022-03-14 11:10:00|6847.19|6847.19|6853.65|6853.65|6853.65|6853.65|6843.92|6843.92|0
1647256500000|2022-03-14 11:15:00|6855.07|6855.07|6854.25|6854.25|6857.97|6857.97|6851.28|6851.28|0
1647256800000|2022-03-14 11:20:00|6854.1|6854.1|6850.62|6850.62|6859.67|6859.67|6850.62|6850.62|0
1647257100000|2022-03-14 11:25:00|6850.47|6850.47|6821.38|6821.38|6850.47|6850.47|6819.45|6819.45|0
1647257400000|2022-03-14 11:30:00|6820.59|6820.59|6823.89|6823.89|6836.09|6836.09|6820.19|6820.19|0
1647257700000|2022-03-14 11:35:00|6823.68|6823.68|6824.02|6824.02|6830.48|6830.48|6819.43|6819.43|0
1647258000000|2022-03-14 11:40:00|6821.17|6821.17|6812.63|6812.63|6826.26|6826.26|6812.63|6812.63|0
1647258300000|2022-03-14 11:45:00|6812.23|6812.23|6814.57|6814.57|6816.81|6816.81|6809.53|6809.53|0
1647258600000|2022-03-14 11:50:00|6814.87|6814.87|6810.17|6810.17|6819.73|6819.73|6810.17|6810.17|0
1647258900000|2022-03-14 11:55:00|6808.75|6808.75|6812.33|6812.33|6821.77|6821.77|6807.39|6807.39|0
1647259200000|2022-03-14 12:00:00|6811.32|6811.32|6824.16|6824.16|6824.16|6824.16|6811.32|6811.32|0
1647259500000|2022-03-14 12:05:00|6824.31|6824.31|6817.75|6817.75|6824.86|6824.86|6817.75|6817.75|0
1647259800000|2022-03-14 12:10:00|6819.17|6819.17|6820.39|6820.39|6821.2|6821.2|6815.6|6815.6|0
1647260100000|2022-03-14 12:15:00|6818.97|6818.97|6816.7|6816.7|6818.97|6818.97|6813.97|6813.97|0
1647260400000|2022-03-14 12:20:00|6817.1|6817.1|6802.51|6802.51|6817.1|6817.1|6802.51|6802.51|0
1647260700000|2022-03-14 12:25:00|6802.9|6802.9|6801.47|6801.47|6808.44|6808.44|6798.63|6798.63|0
1647261000000|2022-03-14 12:30:00|6801.63|6801.63|6821.6|6821.6|6821.6|6821.6|6801.23|6801.23|0
1647261300000|2022-03-14 12:35:00|6822|6822|6817.03|6817.03|6823.42|6823.42|6816.33|6816.33|0
1647261600000|2022-03-14 12:40:00|6819.87|6819.87|6828.96|6828.96|6828.96|6828.96|6819.5|6819.5|0
1647261900000|2022-03-14 12:45:00|6828.34|6828.34|6815.44|6815.44|6828.34|6828.34|6815.44|6815.44|0
1647262200000|2022-03-14 12:50:00|6814.02|6814.02|6825.37|6825.37|6831.97|6831.97|6805.03|6805.03|0
1647262500000|2022-03-14 12:55:00|6824.58|6824.58|6818.61|6818.61|6824.58|6824.58|6806.88|6806.88|0
1647262800000|2022-03-14 13:00:00|6818.46|6818.46|6809.67|6809.67|6818.46|6818.46|6805.82|6805.82|0
1647263100000|2022-03-14 13:05:00|6809.97|6809.97|6815.2|6815.2|6815.35|6815.35|6809.97|6809.97|0
1647263400000|2022-03-14 13:10:00|6815.6|6815.6|6826.61|6826.61|6826.61|6826.61|6815.6|6815.6|0
1647263700000|2022-03-14 13:15:00|6823.77|6823.77|6823.73|6823.73|6828.77|6828.77|6819.53|6819.53|0
1647264000000|2022-03-14 13:20:00|6825.15|6825.15|6834.9|6834.9|6835.39|6835.39|6824.03|6824.03|0
1647264300000|2022-03-14 13:25:00|6835.06|6835.06|6817.65|6817.65|6835.14|6835.14|6817.65|6817.65|0
1647264600000|2022-03-14 13:30:00|6819.07|6819.07|6822.03|6822.03|6843.14|6843.14|6810.27|6810.27|0
1647264900000|2022-03-14 13:35:00|6820.61|6820.61|6817.65|6817.65|6827.11|6827.11|6801.39|6801.39|0
1647265200000|2022-03-14 13:40:00|6817.5|6817.5|6833.4|6833.4|6836.86|6836.86|6809.58|6809.58|0
1647265500000|2022-03-14 13:45:00|6831.98|6831.98|6843.64|6843.64|6849.21|6849.21|6828.48|6828.48|0
1647265800000|2022-03-14 13:50:00|6843.49|6843.49|6832.35|6832.35|6848.65|6848.65|6829.29|6829.29|0
1647266100000|2022-03-14 13:55:00|6830.93|6830.93|6841.54|6841.54|6844.2|6844.2|6828.2|6828.2|0
1647266400000|2022-03-14 14:00:00|6840.12|6840.12|6853.38|6853.38|6862.21|6862.21|6834.83|6834.83|0
1647266700000|2022-03-14 14:05:00|6853.54|6853.54|6871.22|6871.22|6871.22|6871.22|6853.54|6853.54|0
1647267000000|2022-03-14 14:10:00|6870.43|6870.43|6878.74|6878.74|6878.74|6878.74|6869.01|6869.01|0
1647267300000|2022-03-14 14:15:00|6875.9|6875.9|6878.44|6878.44|6882.46|6882.46|6871.37|6871.37|0
1647267600000|2022-03-14 14:20:00|6878.74|6878.74|6886.83|6886.83|6887.83|6887.83|6878.74|6878.74|0
1647267900000|2022-03-14 14:25:00|6887.22|6887.22|6864.43|6864.43|6892.38|6892.38|6861.59|6861.59|0
1647268200000|2022-03-14 14:30:00|6864.04|6864.04|6853.74|6853.74|6864.17|6864.17|6851.57|6851.57|0
1647268500000|2022-03-14 14:35:00|6857.19|6857.19|6858.36|6858.36|6862.55|6862.55|6852.47|6852.47|0
1647268800000|2022-03-14 14:40:00|6859.78|6859.78|6870.96|6870.96|6874.74|6874.74|6859.78|6859.78|0
1647269100000|2022-03-14 14:45:00|6870.46|6870.46|6871.92|6871.92|6875.61|6875.61|6862.3|6862.3|0
1647269400000|2022-03-14 14:50:00|6872.22|6872.22|6871.2|6871.2|6876.92|6876.92|6867.64|6867.64|0
1647269700000|2022-03-14 14:55:00|6869.78|6869.78|6859.56|6859.56|6871.72|6871.72|6854.99|6854.99|0
1647270000000|2022-03-14 15:00:00|6860.17|6860.17|6865.04|6865.04|6870.5|6870.5|6860.17|6860.17|0
1647270300000|2022-03-14 15:05:00|6865.65|6865.65|6860.33|6860.33|6869.38|6869.38|6857.07|6857.07|0
1647270600000|2022-03-14 15:10:00|6858.91|6858.91|6851.64|6851.64|6861.25|6861.25|6848.96|6848.96|0
1647270900000|2022-03-14 15:15:00|6850.22|6850.22|6841.39|6841.39|6854.79|6854.79|6839.6|6839.6|0
1647271200000|2022-03-14 15:20:00|6841.24|6841.24|6836.15|6836.15|6842.03|6842.03|6832.08|6832.08|0
1647271500000|2022-03-14 15:25:00|6834.73|6834.73|6829.93|6829.93|6840.41|6840.41|6827.72|6827.72|0
1647271800000|2022-03-14 15:30:00|6829.15|6829.15|6833.85|6833.85|6838.86|6838.86|6824.09|6824.09|0
1647272100000|2022-03-14 15:35:00|6835.27|6835.27|6834.1|6834.1|6836.31|6836.31|6829.51|6829.51|0
1647272400000|2022-03-14 15:40:00|6833.7|6833.7|6824.14|6824.14|6836.13|6836.13|6823.04|6823.04|0
1647272700000|2022-03-14 15:45:00|6824.44|6824.44|6814.79|6814.79|6829.1|6829.1|6814.79|6814.79|0
1647273000000|2022-03-14 15:50:00|6814.18|6814.18|6814.05|6814.05|6817.24|6817.24|6806.06|6806.06|0
1647273300000|2022-03-14 15:55:00|6812.63|6812.63|6816.54|6816.54|6816.54|6816.54|6808.01|6808.01|0
1647273600000|2022-03-14 16:00:00|6816.15|6816.15|6805.37|6805.37|6816.6|6816.6|6803.95|6803.95|0
1647273900000|2022-03-14 16:05:00|6805.68|6805.68|6813.99|6813.99|6823.48|6823.48|6805.68|6805.68|0
1647274200000|2022-03-14 16:10:00|6815.41|6815.41|6815.82|6815.82|6822.43|6822.43|6813.96|6813.96|0
1647274500000|2022-03-14 16:15:00|6815.51|6815.51|6819.52|6819.52|6823|6823|6812.85|6812.85|0
1647274800000|2022-03-14 16:20:00|6819.68|6819.68|6828.7|6828.7|6830.43|6830.43|6817.18|6817.18|0
1647275100000|2022-03-14 16:25:00|6828.55|6828.55|6813.56|6813.56|6828.55|6828.55|6806.65|6806.65|0
1647332100000|2022-03-15 08:15:00|6564.61|6564.61|6549.65|6549.65|6576.13|6576.13|6549.65|6549.65|0
1647332400000|2022-03-15 08:20:00|6550.26|6550.26|6586.63|6586.63|6589.03|6589.03|6550.26|6550.26|0
1647332700000|2022-03-15 08:25:00|6584.92|6584.92|6602.12|6602.12|6613.65|6613.65|6584.92|6584.92|0
1647333000000|2022-03-15 08:30:00|6603.35|6603.35|6598.75|6598.75|6604.49|6604.49|6588.18|6588.18|0
1647333300000|2022-03-15 08:35:00|6599.36|6599.36|6630.26|6630.26|6631.62|6631.62|6598.8|6598.8|0
1647333600000|2022-03-15 08:40:00|6630.72|6630.72|6620.5|6620.5|6635.4|6635.4|6617.09|6617.09|0
1647333900000|2022-03-15 08:45:00|6619.94|6619.94|6624.31|6624.31|6624.35|6624.35|6612.09|6612.09|0
1647334200000|2022-03-15 08:50:00|6624.87|6624.87|6599.65|6599.65|6625.44|6625.44|6590.77|6590.77|0
1647334500000|2022-03-15 08:55:00|6598.52|6598.52|6590.89|6590.89|6598.52|6598.52|6574.1|6574.1|0
1647334800000|2022-03-15 09:00:00|6589.75|6589.75|6601.88|6601.88|6608.64|6608.64|6589.75|6589.75|0
1647335100000|2022-03-15 09:05:00|6599.95|6599.95|6598.01|6598.01|6604.2|6604.2|6594.16|6594.16|0
1647335400000|2022-03-15 09:10:00|6599.37|6599.37|6614.96|6614.96|6618.46|6618.46|6599.37|6599.37|0
1647335700000|2022-03-15 09:15:00|6615.11|6615.11|6622.57|6622.57|6631.81|6631.81|6614.51|6614.51|0
1647336000000|2022-03-15 09:20:00|6622|6622|6642.96|6642.96|6642.96|6642.96|6621.41|6621.41|0
1647336300000|2022-03-15 09:25:00|6643.17|6643.17|6633.93|6633.93|6648.86|6648.86|6633.93|6633.93|0
1647336600000|2022-03-15 09:30:00|6634.08|6634.08|6634.54|6634.54|6646.56|6646.56|6633.78|6633.78|0
1647336900000|2022-03-15 09:35:00|6634.84|6634.84|6622.71|6622.71|6634.99|6634.99|6615.27|6615.27|0
1647337200000|2022-03-15 09:40:00|6621.92|6621.92|6634.7|6634.7|6650.39|6650.39|6619.65|6619.65|0
1647337500000|2022-03-15 09:45:00|6634.09|6634.09|6629.09|6629.09|6640.58|6640.58|6625.37|6625.37|0
1647337800000|2022-03-15 09:50:00|6629.49|6629.49|6628|6628|6634.62|6634.62|6627.12|6627.12|0
1647338100000|2022-03-15 09:55:00|6627.39|6627.39|6622.42|6622.42|6627.39|6627.39|6615.2|6615.2|0
1647338400000|2022-03-15 10:00:00|6622.26|6622.26|6610.93|6610.93|6622.26|6622.26|6605.85|6605.85|0
1647338700000|2022-03-15 10:05:00|6610.36|6610.36|6599.8|6599.8|6618.01|6618.01|6597.13|6597.13|0
1647339000000|2022-03-15 10:10:00|6601.51|6601.51|6655.07|6655.07|6656.2|6656.2|6600.54|6600.54|0
1647339300000|2022-03-15 10:15:00|6655.63|6655.63|6651.14|6651.14|6655.74|6655.74|6644.59|6644.59|0
1647339600000|2022-03-15 10:20:00|6652.27|6652.27|6665|6665|6665.37|6665.37|6650.72|6650.72|0
1647339900000|2022-03-15 10:25:00|6664.39|6664.39|6660.36|6660.36|6673.44|6673.44|6660.36|6660.36|0
1647340200000|2022-03-15 10:30:00|6659.79|6659.79|6663.11|6663.11|6665.65|6665.65|6659.44|6659.44|0
1647340500000|2022-03-15 10:35:00|6662.5|6662.5|6655.8|6655.8|6666.68|6666.68|6655.8|6655.8|0
1647340800000|2022-03-15 10:40:00|6653.96|6653.96|6658.04|6658.04|6661.83|6661.83|6651.76|6651.76|0
1647341100000|2022-03-15 10:45:00|6657.42|6657.42|6663.93|6663.93|6664.54|6664.54|6654.09|6654.09|0
1647341400000|2022-03-15 10:50:00|6663.63|6663.63|6673.56|6673.56|6673.95|6673.95|6661.74|6661.74|0
1647341700000|2022-03-15 10:55:00|6674.98|6674.98|6669.16|6669.16|6682.16|6682.16|6668.76|6668.76|0
1647342000000|2022-03-15 11:00:00|6669.77|6669.77|6675.38|6675.38|6675.93|6675.93|6669.77|6669.77|0
1647342300000|2022-03-15 11:05:00|6675.53|6675.53|6684.18|6684.18|6691.31|6691.31|6675.53|6675.53|0
1647342600000|2022-03-15 11:10:00|6684.33|6684.33|6684.21|6684.21|6687.21|6687.21|6678.51|6678.51|0
1647342900000|2022-03-15 11:15:00|6684.52|6684.52|6676.02|6676.02|6689.12|6689.12|6674.14|6674.14|0
1647343200000|2022-03-15 11:20:00|6676.78|6676.78|6675.02|6675.02|6677.88|6677.88|6666.67|6666.67|0
1647343500000|2022-03-15 11:25:00|6674.4|6674.4|6670.38|6670.38|6675.82|6675.82|6667.49|6667.49|0
1647343800000|2022-03-15 11:30:00|6668.93|6668.93|6671.94|6671.94|6671.94|6671.94|6663.6|6663.6|0
1647344100000|2022-03-15 11:35:00|6673.17|6673.17|6661.21|6661.21|6673.17|6673.17|6654.15|6654.15|0
1647344400000|2022-03-15 11:40:00|6661.78|6661.78|6653.22|6653.22|6661.78|6661.78|6653.22|6653.22|0
1647344700000|2022-03-15 11:45:00|6652.62|6652.62|6644.65|6644.65|6657.08|6657.08|6644.5|6644.5|0
1647345000000|2022-03-15 11:50:00|6645.04|6645.04|6650.37|6650.37|6651.86|6651.86|6640.43|6640.43|0
1647345300000|2022-03-15 11:55:00|6650.99|6650.99|6656.08|6656.08|6658.09|6658.09|6649.04|6649.04|0
1647345600000|2022-03-15 12:00:00|6655.69|6655.69|6655.92|6655.92|6656.64|6656.64|6650.94|6650.94|0
1647345900000|2022-03-15 12:05:00|6655.53|6655.53|6662.67|6662.67|6663.77|6663.77|6654.96|6654.96|0
1647346200000|2022-03-15 12:10:00|6664.09|6664.09|6669.3|6669.3|6677.85|6677.85|6664.09|6664.09|0
1647346500000|2022-03-15 12:15:00|6668.91|6668.91|6674.08|6674.08|6674.78|6674.78|6668.91|6668.91|0
1647346800000|2022-03-15 12:20:00|6675.7|6675.7|6682.05|6682.05|6686.18|6686.18|6675.7|6675.7|0
1647347100000|2022-03-15 12:25:00|6681.65|6681.65|6671.51|6671.51|6683.27|6683.27|6671.29|6671.29|0
1647347400000|2022-03-15 12:30:00|6673.33|6673.33|6682.77|6682.77|6690.92|6690.92|6671.62|6671.62|0
1647347700000|2022-03-15 12:35:00|6682.47|6682.47|6679.55|6679.55|6684.68|6684.68|6677.04|6677.04|0
1647348000000|2022-03-15 12:40:00|6677.71|6677.71|6664.29|6664.29|6677.71|6677.71|6662.3|6662.3|0
1647348300000|2022-03-15 12:45:00|6663.99|6663.99|6665.64|6665.64|6675.3|6675.3|6661.21|6661.21|0
1647348600000|2022-03-15 12:50:00|6666.25|6666.25|6665.9|6665.9|6667.94|6667.94|6661.17|6661.17|0
1647348900000|2022-03-15 12:55:00|6665.45|6665.45|6668.84|6668.84|6670.13|6670.13|6662.47|6662.47|0
1647349200000|2022-03-15 13:00:00|6668.45|6668.45|6673.27|6673.27|6676.11|6676.11|6668.45|6668.45|0
1647349500000|2022-03-15 13:05:00|6672.48|6672.48|6671.36|6671.36|6677.64|6677.64|6671.36|6671.36|0
1647349800000|2022-03-15 13:10:00|6671.75|6671.75|6677.65|6677.65|6683.22|6683.22|6671.75|6671.75|0
1647350100000|2022-03-15 13:15:00|6677.8|6677.8|6676.54|6676.54|6682.43|6682.43|6675.63|6675.63|0
1647350400000|2022-03-15 13:20:00|6677.16|6677.16|6675.54|6675.54|6679.89|6679.89|6674.02|6674.02|0
1647350700000|2022-03-15 13:25:00|6674.11|6674.11|6675.91|6675.91|6675.91|6675.91|6669.08|6669.08|0
1647351000000|2022-03-15 13:30:00|6678.75|6678.75|6702.25|6702.25|6708.83|6708.83|6678.75|6678.75|0
1647351300000|2022-03-15 13:35:00|6703.43|6703.43|6704.25|6704.25|6711.87|6711.87|6699.07|6699.07|0
1647351600000|2022-03-15 13:40:00|6705.58|6705.58|6682.24|6682.24|6705.98|6705.98|6680.82|6680.82|0
1647351900000|2022-03-15 13:45:00|6682.85|6682.85|6675.89|6675.89|6687.45|6687.45|6668.32|6668.32|0
1647352200000|2022-03-15 13:50:00|6677.31|6677.31|6672.27|6672.27|6683.15|6683.15|6669.42|6669.42|0
1647352500000|2022-03-15 13:55:00|6671.48|6671.48|6664.97|6664.97|6674.8|6674.8|6661.48|6661.48|0
1647352800000|2022-03-15 14:00:00|6664.58|6664.58|6663.45|6663.45|6670.9|6670.9|6658.9|6658.9|0
1647353100000|2022-03-15 14:05:00|6664.87|6664.87|6650.4|6650.4|6666.97|6666.97|6649.61|6649.61|0
1647353400000|2022-03-15 14:10:00|6650.71|6650.71|6646.39|6646.39|6654.36|6654.36|6641.3|6641.3|0
1647353700000|2022-03-15 14:15:00|6644.97|6644.97|6650.01|6650.01|6652|6652|6640.37|6640.37|0
1647354000000|2022-03-15 14:20:00|6653.47|6653.47|6656.89|6656.89|6656.89|6656.89|6647.66|6647.66|0
1647354300000|2022-03-15 14:25:00|6656.99|6656.99|6664.58|6664.58|6670.47|6670.47|6650.67|6650.67|0
1647354600000|2022-03-15 14:30:00|6664.73|6664.73|6667.36|6667.36|6670.67|6670.67|6662.06|6662.06|0
1647354900000|2022-03-15 14:35:00|6666.97|6666.97|6686.2|6686.2|6690.55|6690.55|6666.58|6666.58|0
1647355200000|2022-03-15 14:40:00|6686.35|6686.35|6687.18|6687.18|6690.92|6690.92|6677.33|6677.33|0
1647355500000|2022-03-15 14:45:00|6686.79|6686.79|6702.76|6702.76|6703.37|6703.37|6683.6|6683.6|0
1647355800000|2022-03-15 14:50:00|6704.18|6704.18|6696.75|6696.75|6704.97|6704.97|6688.28|6688.28|0
1647356100000|2022-03-15 14:55:00|6696.14|6696.14|6699.9|6699.9|6703.25|6703.25|6692.03|6692.03|0
1647356400000|2022-03-15 15:00:00|6700.3|6700.3|6696.76|6696.76|6704.71|6704.71|6692.79|6692.79|0
1647356700000|2022-03-15 15:05:00|6698.97|6698.97|6698.66|6698.66|6701.55|6701.55|6693.2|6693.2|0
1647357000000|2022-03-15 15:10:00|6697.24|6697.24|6694.36|6694.36|6702.25|6702.25|6687.76|6687.76|0
1647357300000|2022-03-15 15:15:00|6694.54|6694.54|6679.53|6679.53|6694.84|6694.84|6675.08|6675.08|0
1647357600000|2022-03-15 15:20:00|6678.74|6678.74|6668.13|6668.13|6682.53|6682.53|6668.13|6668.13|0
1647357900000|2022-03-15 15:25:00|6666.71|6666.71|6668.33|6668.33|6674.51|6674.51|6666.71|6666.71|0
1647358200000|2022-03-15 15:30:00|6669.55|6669.55|6686.07|6686.07|6686.86|6686.86|6666.95|6666.95|0
1647358500000|2022-03-15 15:35:00|6687.89|6687.89|6693.5|6693.5|6694.77|6694.77|6679.72|6679.72|0
1647358800000|2022-03-15 15:40:00|6694.29|6694.29|6683|6683|6696.11|6696.11|6681.99|6681.99|0
1647359100000|2022-03-15 15:45:00|6681.77|6681.77|6672.73|6672.73|6684.61|6684.61|6672.34|6672.34|0
1647359400000|2022-03-15 15:50:00|6671.94|6671.94|6652.11|6652.11|6683.56|6683.56|6648.69|6648.69|0
1647359700000|2022-03-15 15:55:00|6651.49|6651.49|6637.72|6637.72|6651.49|6651.49|6632.32|6632.32|0
1647360000000|2022-03-15 16:00:00|6637.33|6637.33|6630.92|6630.92|6645.84|6645.84|6627.88|6627.88|0
1647360300000|2022-03-15 16:05:00|6630.52|6630.52|6622.97|6622.97|6635.61|6635.61|6622.81|6622.81|0
1647360600000|2022-03-15 16:10:00|6622.4|6622.4|6626.82|6626.82|6629.32|6629.32|6620.43|6620.43|0
1647360900000|2022-03-15 16:15:00|6626.43|6626.43|6633.22|6633.22|6635.98|6635.98|6625.86|6625.86|0
1647361200000|2022-03-15 16:20:00|6632.43|6632.43|6629.46|6629.46|6636.21|6636.21|6628.06|6628.06|0
1647361500000|2022-03-15 16:25:00|6629.86|6629.86|6637.92|6637.92|6638.12|6638.12|6629.46|6629.46|0
1647418500000|2022-03-16 08:15:00|6793.78|6793.78|6842.72|6842.72|6846.21|6846.21|6789.97|6789.97|0
1647418800000|2022-03-16 08:20:00|6842.56|6842.56|6814.27|6814.27|6844.14|6844.14|6814.27|6814.27|0
1647419100000|2022-03-16 08:25:00|6814.43|6814.43|6828.83|6828.83|6830.5|6830.5|6814.25|6814.25|0
1647419400000|2022-03-16 08:30:00|6828.53|6828.53|6819.16|6819.16|6832.47|6832.47|6800.97|6800.97|0
1647419700000|2022-03-16 08:35:00|6818.86|6818.86|6826.95|6826.95|6831.15|6831.15|6809.22|6809.22|0
1647420000000|2022-03-16 08:40:00|6826.33|6826.33|6813.51|6813.51|6827.23|6827.23|6813.51|6813.51|0
1647420300000|2022-03-16 08:45:00|6813.91|6813.91|6806.94|6806.94|6823.51|6823.51|6801.12|6801.12|0
1647420600000|2022-03-16 08:50:00|6808.36|6808.36|6815.77|6815.77|6815.92|6815.92|6806|6806|0
1647420900000|2022-03-16 08:55:00|6814.34|6814.34|6810.66|6810.66|6817.9|6817.9|6806.34|6806.34|0
1647421200000|2022-03-16 09:00:00|6812.08|6812.08|6808.21|6808.21|6812.08|6812.08|6801.06|6801.06|0
1647421500000|2022-03-16 09:05:00|6809.63|6809.63|6801.83|6801.83|6817.78|6817.78|6801.83|6801.83|0
1647421800000|2022-03-16 09:10:00|6801.22|6801.22|6814.11|6814.11|6816.84|6816.84|6801.22|6801.22|0
1647422100000|2022-03-16 09:15:00|6812.68|6812.68|6815.13|6815.13|6827.44|6827.44|6808.48|6808.48|0
1647422400000|2022-03-16 09:20:00|6815.03|6815.03|6821.37|6821.37|6822.23|6822.23|6812.19|6812.19|0
1647422700000|2022-03-16 09:25:00|6821.99|6821.99|6828.81|6828.81|6829.44|6829.44|6821.99|6821.99|0
1647423000000|2022-03-16 09:30:00|6828.96|6828.96|6831.89|6831.89|6834.3|6834.3|6825.53|6825.53|0
1647423300000|2022-03-16 09:35:00|6832.29|6832.29|6822.4|6822.4|6832.55|6832.55|6821.67|6821.67|0
1647423600000|2022-03-16 09:40:00|6821.61|6821.61|6822.03|6822.03|6823.16|6823.16|6817.87|6817.87|0
1647423900000|2022-03-16 09:45:00|6821.87|6821.87|6817.42|6817.42|6824.36|6824.36|6810.37|6810.37|0
1647424200000|2022-03-16 09:50:00|6816|6816|6827.91|6827.91|6831.3|6831.3|6813.99|6813.99|0
1647424500000|2022-03-16 09:55:00|6827.21|6827.21|6844.13|6844.13|6848.4|6848.4|6825.79|6825.79|0
1647424800000|2022-03-16 10:00:00|6845.55|6845.55|6870.55|6870.55|6870.55|6870.55|6844.31|6844.31|0
1647425100000|2022-03-16 10:05:00|6869.94|6869.94|6868.65|6868.65|6871.84|6871.84|6861.59|6861.59|0
1647425400000|2022-03-16 10:10:00|6870.07|6870.07|6880.4|6880.4|6887.4|6887.4|6868.47|6868.47|0
1647425700000|2022-03-16 10:15:00|6881.19|6881.19|6879.09|6879.09|6885.67|6885.67|6869.47|6869.47|0
1647426000000|2022-03-16 10:20:00|6876.25|6876.25|6882.38|6882.38|6883.93|6883.93|6875.7|6875.7|0
1647426300000|2022-03-16 10:25:00|6883.8|6883.8|6880.67|6880.67|6883.8|6883.8|6874.85|6874.85|0
1647426600000|2022-03-16 10:30:00|6880.82|6880.82|6874.12|6874.12|6887.42|6887.42|6874.12|6874.12|0
1647426900000|2022-03-16 10:35:00|6873.97|6873.97|6883.46|6883.46|6883.46|6883.46|6864.86|6864.86|0
1647427200000|2022-03-16 10:40:00|6883.61|6883.61|6883.69|6883.69|6891.51|6891.51|6877.78|6877.78|0
1647427500000|2022-03-16 10:45:00|6885.11|6885.11|6897.39|6897.39|6899.76|6899.76|6880.7|6880.7|0
1647427800000|2022-03-16 10:50:00|6897.79|6897.79|6897.04|6897.04|6902.65|6902.65|6895.26|6895.26|0
1647428100000|2022-03-16 10:55:00|6897.19|6897.19|6899.09|6899.09|6905.43|6905.43|6896.94|6896.94|0
1647428400000|2022-03-16 11:00:00|6898.7|6898.7|6893.74|6893.74|6898.7|6898.7|6886.04|6886.04|0
1647428700000|2022-03-16 11:05:00|6895.16|6895.16|6902.18|6902.18|6902.97|6902.97|6893.74|6893.74|0
1647429000000|2022-03-16 11:10:00|6902.97|6902.97|6904.3|6904.3|6905.72|6905.72|6895.34|6895.34|0
1647429300000|2022-03-16 11:15:00|6903.69|6903.69|6903.64|6903.64|6904.65|6904.65|6894.19|6894.19|0
1647429600000|2022-03-16 11:20:00|6905.06|6905.06|6903.35|6903.35|6907.29|6907.29|6902.17|6902.17|0
1647429900000|2022-03-16 11:25:00|6903.51|6903.51|6909.98|6909.98|6914.73|6914.73|6900.44|6900.44|0
1647430200000|2022-03-16 11:30:00|6909.2|6909.2|6913.51|6913.51|6922.45|6922.45|6907.12|6907.12|0
1647430500000|2022-03-16 11:35:00|6914.3|6914.3|6928.39|6928.39|6928.39|6928.39|6908.27|6908.27|0
1647430800000|2022-03-16 11:40:00|6928.44|6928.44|6923.23|6923.23|6930.93|6930.93|6921.39|6921.39|0
1647431100000|2022-03-16 11:45:00|6922.84|6922.84|6926.72|6926.72|6926.72|6926.72|6919.05|6919.05|0
1647431400000|2022-03-16 11:50:00|6927.33|6927.33|6933.59|6933.59|6937.9|6937.9|6926.24|6926.24|0
1647431700000|2022-03-16 11:55:00|6933.89|6933.89|6938.58|6938.58|6940.41|6940.41|6933.89|6933.89|0
1647432000000|2022-03-16 12:00:00|6938.97|6938.97|6930.64|6930.64|6945.33|6945.33|6928.82|6928.82|0
1647432300000|2022-03-16 12:05:00|6932.06|6932.06|6937.56|6937.56|6937.71|6937.71|6929.42|6929.42|0
1647432600000|2022-03-16 12:10:00|6936.14|6936.14|6923.52|6923.52|6936.54|6936.54|6923.52|6923.52|0
1647432900000|2022-03-16 12:15:00|6923.36|6923.36|6927.27|6927.27|6929.19|6929.19|6923.36|6923.36|0
1647433200000|2022-03-16 12:20:00|6927.42|6927.42|6919.57|6919.57|6927.42|6927.42|6917.14|6917.14|0
1647433500000|2022-03-16 12:25:00|6919.87|6919.87|6917.14|6917.14|6923.23|6923.23|6914.81|6914.81|0
1647433800000|2022-03-16 12:30:00|6915.96|6915.96|6917.16|6917.16|6923.46|6923.46|6915.17|6915.17|0
1647434100000|2022-03-16 12:35:00|6918.58|6918.58|6905.53|6905.53|6918.58|6918.58|6905.53|6905.53|0
1647434400000|2022-03-16 12:40:00|6908.37|6908.37|6912.79|6912.79|6916.44|6916.44|6908.37|6908.37|0
1647434700000|2022-03-16 12:45:00|6914.21|6914.21|6899.73|6899.73|6914.21|6914.21|6896.88|6896.88|0
1647435000000|2022-03-16 12:50:00|6901.15|6901.15|6908.89|6908.89|6913.36|6913.36|6898.64|6898.64|0
1647435300000|2022-03-16 12:55:00|6907.47|6907.47|6905.67|6905.67|6914.4|6914.4|6902.24|6902.24|0
1647435600000|2022-03-16 13:00:00|6905.28|6905.28|6883.69|6883.69|6905.28|6905.28|6883.69|6883.69|0
1647435900000|2022-03-16 13:05:00|6883.29|6883.29|6873.98|6873.98|6883.29|6883.29|6870.26|6870.26|0
1647436200000|2022-03-16 13:10:00|6875.4|6875.4|6888.87|6888.87|6888.87|6888.87|6874.61|6874.61|0
1647436500000|2022-03-16 13:15:00|6888.08|6888.08|6887.7|6887.7|6891.39|6891.39|6878.25|6878.25|0
1647436800000|2022-03-16 13:20:00|6889.12|6889.12|6888.57|6888.57|6895.94|6895.94|6888.57|6888.57|0
1647437100000|2022-03-16 13:25:00|6887.15|6887.15|6872.41|6872.41|6887.15|6887.15|6872.25|6872.25|0
1647437400000|2022-03-16 13:30:00|6872.51|6872.51|6875.01|6875.01|6880.74|6880.74|6869.46|6869.46|0
1647437700000|2022-03-16 13:35:00|6873.59|6873.59|6876.67|6876.67|6881|6881|6871.31|6871.31|0
1647438000000|2022-03-16 13:40:00|6879.51|6879.51|6885.47|6885.47|6894.56|6894.56|6875.86|6875.86|0
1647438300000|2022-03-16 13:45:00|6886.89|6886.89|6883.31|6883.31|6887.28|6887.28|6876.55|6876.55|0
1647438600000|2022-03-16 13:50:00|6884.74|6884.74|6870.61|6870.61|6886.75|6886.75|6868.57|6868.57|0
1647438900000|2022-03-16 13:55:00|6871.62|6871.62|6879.88|6879.88|6884.47|6884.47|6871.62|6871.62|0
1647439200000|2022-03-16 14:00:00|6881.3|6881.3|6868.26|6868.26|6881.45|6881.45|6866.29|6866.29|0
1647439500000|2022-03-16 14:05:00|6868.66|6868.66|6865.56|6865.56|6868.66|6868.66|6858.47|6858.47|0
1647439800000|2022-03-16 14:10:00|6864.95|6864.95|6897.69|6897.69|6903.08|6903.08|6864.95|6864.95|0
1647440100000|2022-03-16 14:15:00|6897.85|6897.85|6919.88|6919.88|6933.34|6933.34|6895.31|6895.31|0
1647440400000|2022-03-16 14:20:00|6922.72|6922.72|6916.12|6916.12|6929.81|6929.81|6912.88|6912.88|0
1647440700000|2022-03-16 14:25:00|6916.73|6916.73|6909.34|6909.34|6917.91|6917.91|6894.8|6894.8|0
1647441000000|2022-03-16 14:30:00|6907.31|6907.31|6917.77|6917.77|6920.37|6920.37|6894.28|6894.28|0
1647441300000|2022-03-16 14:35:00|6919|6919|6924.15|6924.15|6927.6|6927.6|6910.33|6910.33|0
1647441600000|2022-03-16 14:40:00|6925.57|6925.57|6883.16|6883.16|6925.57|6925.57|6851.24|6851.24|0
1647441900000|2022-03-16 14:45:00|6881.74|6881.74|6871.16|6871.16|6886.96|6886.96|6869.3|6869.3|0
1647442200000|2022-03-16 14:50:00|6870.76|6870.76|6880.06|6880.06|6882.78|6882.78|6866.54|6866.54|0
1647442500000|2022-03-16 14:55:00|6881.48|6881.48|6900.96|6900.96|6904.37|6904.37|6874.23|6874.23|0
1647442800000|2022-03-16 15:00:00|6905.22|6905.22|6891.58|6891.58|6906.23|6906.23|6872.46|6872.46|0
1647443100000|2022-03-16 15:05:00|6891.43|6891.43|6887.15|6887.15|6896.06|6896.06|6875.87|6875.87|0
1647443400000|2022-03-16 15:10:00|6887.94|6887.94|6891.27|6891.27|6897.59|6897.59|6887.94|6887.94|0
1647443700000|2022-03-16 15:15:00|6891.66|6891.66|6891.29|6891.29|6900.41|6900.41|6886.69|6886.69|0
1647444000000|2022-03-16 15:20:00|6894.53|6894.53|6894.77|6894.77|6896.67|6896.67|6887.92|6887.92|0
1647444300000|2022-03-16 15:25:00|6896.19|6896.19|6895.99|6895.99|6899.16|6899.16|6889.51|6889.51|0
1647444600000|2022-03-16 15:30:00|6896.6|6896.6|6886.42|6886.42|6896.6|6896.6|6881.21|6881.21|0
1647444900000|2022-03-16 15:35:00|6886.57|6886.57|6871.43|6871.43|6891.28|6891.28|6860.7|6860.7|0
1647445200000|2022-03-16 15:40:00|6871.04|6871.04|6863.82|6863.82|6877.41|6877.41|6862.01|6862.01|0
1647445500000|2022-03-16 15:45:00|6862.6|6862.6|6860.2|6860.2|6866.14|6866.14|6855.84|6855.84|0
1647445800000|2022-03-16 15:50:00|6858.78|6858.78|6863.68|6863.68|6867.51|6867.51|6854.46|6854.46|0
1647446100000|2022-03-16 15:55:00|6863.99|6863.99|6876.48|6876.48|6881.58|6881.58|6863.99|6863.99|0
1647446400000|2022-03-16 16:00:00|6876.79|6876.79|6880.34|6880.34|6881.46|6881.46|6871.16|6871.16|0
1647446700000|2022-03-16 16:05:00|6880.64|6880.64|6884.86|6884.86|6885.53|6885.53|6871.16|6871.16|0
1647447000000|2022-03-16 16:10:00|6882.83|6882.83|6899.81|6899.81|6902.48|6902.48|6882.43|6882.43|0
1647447300000|2022-03-16 16:15:00|6900.42|6900.42|6899.99|6899.99|6903.99|6903.99|6897.74|6897.74|0
1647447600000|2022-03-16 16:20:00|6900.6|6900.6|6906.48|6906.48|6918.26|6918.26|6897.34|6897.34|0
1647447900000|2022-03-16 16:25:00|6906.87|6906.87|6903.79|6903.79|6906.87|6906.87|6899.89|6899.89|0
1647504900000|2022-03-17 08:15:00|6925.36|6925.36|6927.6|6927.6|6931.05|6931.05|6910.97|6910.97|0
1647505200000|2022-03-17 08:20:00|6927.99|6927.99|6943.56|6943.56|6955.97|6955.97|6927.38|6927.38|0
1647505500000|2022-03-17 08:25:00|6946.4|6946.4|6936.7|6936.7|6951.06|6951.06|6928.05|6928.05|0
1647505800000|2022-03-17 08:30:00|6937.1|6937.1|6925.3|6925.3|6949.06|6949.06|6925.3|6925.3|0
1647506100000|2022-03-17 08:35:00|6923.88|6923.88|6927.84|6927.84|6938.1|6938.1|6919.53|6919.53|0
1647506400000|2022-03-17 08:40:00|6930.04|6930.04|6911.01|6911.01|6930.64|6930.64|6898.88|6898.88|0
1647506700000|2022-03-17 08:45:00|6909.03|6909.03|6908.3|6908.3|6920.53|6920.53|6908.3|6908.3|0
1647507000000|2022-03-17 08:50:00|6909.09|6909.09|6891.25|6891.25|6911.28|6911.28|6889.83|6889.83|0
1647507300000|2022-03-17 08:55:00|6891.56|6891.56|6896.09|6896.09|6896.72|6896.72|6878.9|6878.9|0
1647507600000|2022-03-17 09:00:00|6896.7|6896.7|6903.72|6903.72|6911.55|6911.55|6888.98|6888.98|0
1647507900000|2022-03-17 09:05:00|6903.88|6903.88|6897.03|6897.03|6905.93|6905.93|6896.79|6896.79|0
1647508200000|2022-03-17 09:10:00|6896.72|6896.72|6887.37|6887.37|6896.72|6896.72|6867.87|6867.87|0
1647508500000|2022-03-17 09:15:00|6887.99|6887.99|6898.11|6898.11|6898.51|6898.51|6882.37|6882.37|0
1647508800000|2022-03-17 09:20:00|6897.66|6897.66|6901.69|6901.69|6907.46|6907.46|6892.41|6892.41|0
1647509100000|2022-03-17 09:25:00|6901.08|6901.08|6919.44|6919.44|6919.84|6919.84|6901.08|6901.08|0
1647509400000|2022-03-17 09:30:00|6920.87|6920.87|6918.28|6918.28|6924.36|6924.36|6908.13|6908.13|0
1647509700000|2022-03-17 09:35:00|6916.86|6916.86|6905.72|6905.72|6916.86|6916.86|6899.4|6899.4|0
1647510000000|2022-03-17 09:40:00|6906.34|6906.34|6906.67|6906.67|6914.25|6914.25|6904.12|6904.12|0
1647510300000|2022-03-17 09:45:00|6905.88|6905.88|6901.26|6901.26|6910.59|6910.59|6899.84|6899.84|0
1647510600000|2022-03-17 09:50:00|6902.49|6902.49|6899.76|6899.76|6902.49|6902.49|6892.63|6892.63|0
1647510900000|2022-03-17 09:55:00|6899.36|6899.36|6895.54|6895.54|6903.37|6903.37|6895.54|6895.54|0
1647511200000|2022-03-17 10:00:00|6895.46|6895.46|6855.05|6855.05|6895.85|6895.85|6819.69|6819.69|0
1647511500000|2022-03-17 10:05:00|6856.28|6856.28|6838.86|6838.86|6859.92|6859.92|6829.67|6829.67|0
1647511800000|2022-03-17 10:10:00|6840.7|6840.7|6852.21|6852.21|6863.96|6863.96|6840.7|6840.7|0
1647512100000|2022-03-17 10:15:00|6853.44|6853.44|6867.41|6867.41|6867.41|6867.41|6849.76|6849.76|0
1647512400000|2022-03-17 10:20:00|6866.62|6866.62|6876.02|6876.02|6877.74|6877.74|6862.66|6862.66|0
1647512700000|2022-03-17 10:25:00|6875.8|6875.8|6866.34|6866.34|6879.98|6879.98|6866.34|6866.34|0
1647513000000|2022-03-17 10:30:00|6865.56|6865.56|6882.21|6882.21|6882.21|6882.21|6860.9|6860.9|0
1647513300000|2022-03-17 10:35:00|6883.63|6883.63|6886.43|6886.43|6890.27|6890.27|6874.42|6874.42|0
1647513600000|2022-03-17 10:40:00|6887.84|6887.84|6886.58|6886.58|6892.21|6892.21|6883.67|6883.67|0
1647513900000|2022-03-17 10:45:00|6885.01|6885.01|6894.8|6894.8|6895.51|6895.51|6883.13|6883.13|0
1647514200000|2022-03-17 10:50:00|6894.95|6894.95|6901.8|6901.8|6902.81|6902.81|6892.59|6892.59|0
1647514500000|2022-03-17 10:55:00|6902.98|6902.98|6904.38|6904.38|6905.65|6905.65|6900.64|6900.64|0
1647514800000|2022-03-17 11:00:00|6905|6905|6904.62|6904.62|6906.49|6906.49|6897.82|6897.82|0
1647515100000|2022-03-17 11:05:00|6904.77|6904.77|6907.56|6907.56|6907.56|6907.56|6902.88|6902.88|0
1647515400000|2022-03-17 11:10:00|6907.71|6907.71|6899.01|6899.01|6907.86|6907.86|6898.61|6898.61|0
1647515700000|2022-03-17 11:15:00|6899.4|6899.4|6893|6893|6899.4|6899.4|6890.18|6890.18|0
1647516000000|2022-03-17 11:20:00|6892.39|6892.39|6896.33|6896.33|6896.79|6896.79|6892.39|6892.39|0
1647516300000|2022-03-17 11:25:00|6896.63|6896.63|6888.78|6888.78|6896.63|6896.63|6887.36|6887.36|0
1647516600000|2022-03-17 11:30:00|6888.63|6888.63|6888.82|6888.82|6890.28|6890.28|6885.16|6885.16|0
1647516900000|2022-03-17 11:35:00|6888.97|6888.97|6889.57|6889.57|6895.43|6895.43|6888.97|6888.97|0
1647517200000|2022-03-17 11:40:00|6886.72|6886.72|6879.34|6879.34|6886.72|6886.72|6879.34|6879.34|0
1647517500000|2022-03-17 11:45:00|6878.94|6878.94|6893.93|6893.93|6893.98|6893.98|6877.52|6877.52|0
1647517800000|2022-03-17 11:50:00|6894.33|6894.33|6897|6897|6897.85|6897.85|6891.28|6891.28|0
1647518100000|2022-03-17 11:55:00|6898.42|6898.42|6897.55|6897.55|6903.24|6903.24|6896.12|6896.12|0
1647518400000|2022-03-17 12:00:00|6900.39|6900.39|6908.7|6908.7|6912.66|6912.66|6900.39|6900.39|0
1647518700000|2022-03-17 12:05:00|6908.09|6908.09|6896.19|6896.19|6915.26|6915.26|6896.19|6896.19|0
1647519000000|2022-03-17 12:10:00|6896.34|6896.34|6902.38|6902.38|6902.38|6902.38|6892.17|6892.17|0
1647519300000|2022-03-17 12:15:00|6901.15|6901.15|6896.99|6896.99|6901.15|6901.15|6894.64|6894.64|0
1647519600000|2022-03-17 12:20:00|6896.84|6896.84|6897.87|6897.87|6902.61|6902.61|6894.24|6894.24|0
1647519900000|2022-03-17 12:25:00|6898.02|6898.02|6890.65|6890.65|6899.51|6899.51|6886.8|6886.8|0
1647520200000|2022-03-17 12:30:00|6890.8|6890.8|6895.06|6895.06|6900.64|6900.64|6885.33|6885.33|0
1647520500000|2022-03-17 12:35:00|6896.29|6896.29|6900.77|6900.77|6904.86|6904.86|6896.29|6896.29|0
1647520800000|2022-03-17 12:40:00|6900.92|6900.92|6896.39|6896.39|6903.46|6903.46|6895.85|6895.85|0
1647521100000|2022-03-17 12:45:00|6897.81|6897.81|6899.39|6899.39|6903.44|6903.44|6896.11|6896.11|0
1647521400000|2022-03-17 12:50:00|6899.09|6899.09|6897.89|6897.89|6899.72|6899.72|6895.72|6895.72|0
1647521700000|2022-03-17 12:55:00|6898.19|6898.19|6901.97|6901.97|6902.58|6902.58|6893.69|6893.69|0
1647522000000|2022-03-17 13:00:00|6900.54|6900.54|6907.36|6907.36|6907.36|6907.36|6900.54|6900.54|0
1647522300000|2022-03-17 13:05:00|6905.93|6905.93|6902.66|6902.66|6905.93|6905.93|6901.66|6901.66|0
1647522600000|2022-03-17 13:10:00|6901.24|6901.24|6903.01|6903.01|6903.28|6903.28|6900.02|6900.02|0
1647522900000|2022-03-17 13:15:00|6903.16|6903.16|6897.57|6897.57|6907.67|6907.67|6896.54|6896.54|0
1647523200000|2022-03-17 13:20:00|6897.72|6897.72|6896.82|6896.82|6901.39|6901.39|6896.6|6896.6|0
1647523500000|2022-03-17 13:25:00|6896.66|6896.66|6899.57|6899.57|6902.67|6902.67|6896.51|6896.51|0
1647523800000|2022-03-17 13:30:00|6898.15|6898.15|6907.9|6907.9|6915.21|6915.21|6885.3|6885.3|0
1647524100000|2022-03-17 13:35:00|6907.11|6907.11|6902.21|6902.21|6912.58|6912.58|6897.8|6897.8|0
1647524400000|2022-03-17 13:40:00|6905.05|6905.05|6904.17|6904.17|6908.1|6908.1|6900.29|6900.29|0
1647524700000|2022-03-17 13:45:00|6903.78|6903.78|6920.03|6920.03|6931.31|6931.31|6901.7|6901.7|0
1647525000000|2022-03-17 13:50:00|6920.64|6920.64|6905.79|6905.79|6923.27|6923.27|6904.44|6904.44|0
1647525300000|2022-03-17 13:55:00|6907.02|6907.02|6910.85|6910.85|6916.58|6916.58|6903.75|6903.75|0
1647525600000|2022-03-17 14:00:00|6912.27|6912.27|6949.35|6949.35|6954.56|6954.56|6909.04|6909.04|0
1647525900000|2022-03-17 14:05:00|6950.77|6950.77|6972.26|6972.26|6972.26|6972.26|6950.77|6950.77|0
1647526200000|2022-03-17 14:10:00|6971.65|6971.65|6963.3|6963.3|6981.97|6981.97|6961.26|6961.26|0
1647526500000|2022-03-17 14:15:00|6964.08|6964.08|6967.44|6967.44|6974.2|6974.2|6960.2|6960.2|0
1647526800000|2022-03-17 14:20:00|6967.29|6967.29|6968.39|6968.39|6981.59|6981.59|6967.16|6967.16|0
1647527100000|2022-03-17 14:25:00|6971.23|6971.23|6976.19|6976.19|6980.94|6980.94|6969.81|6969.81|0
1647527400000|2022-03-17 14:30:00|6975.79|6975.79|6958.71|6958.71|6975.79|6975.79|6956.64|6956.64|0
1647527700000|2022-03-17 14:35:00|6957.29|6957.29|6952.26|6952.26|6960.46|6960.46|6952.26|6952.26|0
1647528000000|2022-03-17 14:40:00|6952.11|6952.11|6940.95|6940.95|6953.05|6953.05|6939.76|6939.76|0
1647528300000|2022-03-17 14:45:00|6940.8|6940.8|6922.96|6922.96|6940.8|6940.8|6918.38|6918.38|0
1647528600000|2022-03-17 14:50:00|6922.81|6922.81|6920.14|6920.14|6924.43|6924.43|6914.13|6914.13|0
1647528900000|2022-03-17 14:55:00|6920.29|6920.29|6924.37|6924.37|6931.43|6931.43|6920.29|6920.29|0
1647529200000|2022-03-17 15:00:00|6925.79|6925.79|6926.77|6926.77|6929.63|6929.63|6918.62|6918.62|0
1647529500000|2022-03-17 15:05:00|6924.95|6924.95|6941.79|6941.79|6942.18|6942.18|6924.95|6924.95|0
1647529800000|2022-03-17 15:10:00|6940.37|6940.37|6927.07|6927.07|6941.79|6941.79|6926.79|6926.79|0
1647530100000|2022-03-17 15:15:00|6926.91|6926.91|6936.43|6936.43|6936.83|6936.83|6926.51|6926.51|0
1647530400000|2022-03-17 15:20:00|6935.82|6935.82|6937.59|6937.59|6937.59|6937.59|6928.19|6928.19|0
1647530700000|2022-03-17 15:25:00|6937.2|6937.2|6932.61|6932.61|6937.2|6937.2|6930.34|6930.34|0
1647531000000|2022-03-17 15:30:00|6932.46|6932.46|6950.87|6950.87|6950.87|6950.87|6930.25|6930.25|0
1647531300000|2022-03-17 15:35:00|6951.03|6951.03|6944.64|6944.64|6951.03|6951.03|6943.85|6943.85|0
1647531600000|2022-03-17 15:40:00|6943.22|6943.22|6942.23|6942.23|6948.65|6948.65|6938.71|6938.71|0
1647531900000|2022-03-17 15:45:00|6940.81|6940.81|6935.08|6935.08|6940.81|6940.81|6932.51|6932.51|0
1647532200000|2022-03-17 15:50:00|6936.5|6936.5|6933.4|6933.4|6938.77|6938.77|6933.09|6933.09|0
1647532500000|2022-03-17 15:55:00|6934.82|6934.82|6932.93|6932.93|6937.6|6937.6|6931.67|6931.67|0
1647532800000|2022-03-17 16:00:00|6934.35|6934.35|6954.41|6954.41|6954.81|6954.81|6934.35|6934.35|0
1647533100000|2022-03-17 16:05:00|6955.64|6955.64|6948.81|6948.81|6958.22|6958.22|6946.23|6946.23|0
1647533400000|2022-03-17 16:10:00|6949.11|6949.11|6950.07|6950.07|6953.49|6953.49|6948.72|6948.72|0
1647533700000|2022-03-17 16:15:00|6949.92|6949.92|6964.9|6964.9|6965.27|6965.27|6949.25|6949.25|0
1647534000000|2022-03-17 16:20:00|6964.5|6964.5|6962.92|6962.92|6964.5|6964.5|6958.71|6958.71|0
1647534300000|2022-03-17 16:25:00|6963.31|6963.31|6977.8|6977.8|6978.98|6978.98|6958.81|6958.81|0
1647591300000|2022-03-18 08:15:00|7048.54|7048.54|7036.77|7036.77|7048.54|7048.54|7027.01|7027.01|0
1647591600000|2022-03-18 08:20:00|7039.61|7039.61|7036.3|7036.3|7040.71|7040.71|7029.16|7029.16|0
1647591900000|2022-03-18 08:25:00|7038.71|7038.71|7024.16|7024.16|7040.13|7040.13|7024.16|7024.16|0
1647592200000|2022-03-18 08:30:00|7023.55|7023.55|7003.12|7003.12|7023.55|7023.55|7003.12|7003.12|0
1647592500000|2022-03-18 08:35:00|7002.97|7002.97|7007.57|7007.57|7018.57|7018.57|7001.74|7001.74|0
1647592800000|2022-03-18 08:40:00|7008.02|7008.02|6997.06|6997.06|7010.43|7010.43|6991.73|6991.73|0
1647593100000|2022-03-18 08:45:00|6998.29|6998.29|6994.53|6994.53|6998.3|6998.3|6983.94|6983.94|0
1647593400000|2022-03-18 08:50:00|6991.69|6991.69|7000.38|7000.38|7003.22|7003.22|6991.69|6991.69|0
1647593700000|2022-03-18 08:55:00|6998.98|6998.98|7000.36|7000.36|7001.74|7001.74|6995.26|6995.26|0
1647594000000|2022-03-18 09:00:00|7001.78|7001.78|6998.4|6998.4|7009.13|7009.13|6998.4|6998.4|0
1647594300000|2022-03-18 09:05:00|6998.25|6998.25|6996.67|6996.67|6999.17|6999.17|6994.22|6994.22|0
1647594600000|2022-03-18 09:10:00|6996.06|6996.06|6999.67|6999.67|7000.21|7000.21|6992.02|6992.02|0
1647594900000|2022-03-18 09:15:00|6999.05|6999.05|7000.28|7000.28|7000.34|7000.34|6993.72|6993.72|0
1647595200000|2022-03-18 09:20:00|7001.7|7001.7|7007.04|7007.04|7007.04|7007.04|7001.7|7001.7|0
1647595500000|2022-03-18 09:25:00|7007.44|7007.44|7000.4|7000.4|7008.95|7008.95|7000.4|7000.4|0
1647595800000|2022-03-18 09:30:00|7000.24|7000.24|7000.88|7000.88|7014.49|7014.49|6997.22|6997.22|0
1647596100000|2022-03-18 09:35:00|7000.1|7000.1|6996.55|6996.55|7000.79|7000.79|6994.62|6994.62|0
1647596400000|2022-03-18 09:40:00|6995.13|6995.13|7002.11|7002.11|7010.75|7010.75|6995.13|6995.13|0
1647596700000|2022-03-18 09:45:00|6999.27|6999.27|6998.89|6998.89|6999.93|6999.93|6996.16|6996.16|0
1647597000000|2022-03-18 09:50:00|6998.58|6998.58|6997.82|6997.82|6999.79|6999.79|6995.34|6995.34|0
1647597300000|2022-03-18 09:55:00|6999.24|6999.24|6999.43|6999.43|7004.96|7004.96|6996.4|6996.4|0
1647597600000|2022-03-18 10:00:00|7000.04|7000.04|7004.85|7004.85|7004.85|7004.85|7000.02|7000.02|0
1647597900000|2022-03-18 10:05:00|7009.12|7009.12|7019.4|7019.4|7019.55|7019.55|7007.7|7007.7|0
1647598500000|2022-03-18 10:15:00|7015.06|7015.06|6987.3|6987.3|7018.09|7018.09|6985.77|6985.77|0
1647598800000|2022-03-18 10:20:00|6987.92|6987.92|6989.23|6989.23|6996.4|6996.4|6982.54|6982.54|0
1647599100000|2022-03-18 10:25:00|6989.38|6989.38|6981.47|6981.47|6995.59|6995.59|6981.07|6981.07|0
1647599400000|2022-03-18 10:30:00|6982.89|6982.89|6985.94|6985.94|6987.51|6987.51|6975.55|6975.55|0
1647599700000|2022-03-18 10:35:00|6984.52|6984.52|6998.53|6998.53|6998.53|6998.53|6984.52|6984.52|0
1647600000000|2022-03-18 10:40:00|6998.38|6998.38|6989.34|6989.34|7001.62|7001.62|6987.91|6987.91|0
1647600300000|2022-03-18 10:45:00|6989.95|6989.95|6987.26|6987.26|6990.32|6990.32|6980.68|6980.68|0
1647600600000|2022-03-18 10:50:00|6987.32|6987.32|6959.68|6959.68|6987.32|6987.32|6956.49|6956.49|0
1647600900000|2022-03-18 10:55:00|6959.13|6959.13|6954.21|6954.21|6962.8|6962.8|6950.42|6950.42|0
1647601200000|2022-03-18 11:00:00|6954.69|6954.69|6920.61|6920.61|6954.69|6954.69|6916.15|6916.15|0
1647601500000|2022-03-18 11:05:00|6924.87|6924.87|6917.65|6917.65|6924.87|6924.87|6912.91|6912.91|0
1647601800000|2022-03-18 11:10:00|6920.49|6920.49|6920.72|6920.72|6924.98|6924.98|6912.5|6912.5|0
1647602100000|2022-03-18 11:15:00|6922.56|6922.56|6920.37|6920.37|6930|6930|6920.22|6920.22|0
1647602400000|2022-03-18 11:20:00|6921.79|6921.79|6923.62|6923.62|6927.5|6927.5|6921.36|6921.36|0
1647602700000|2022-03-18 11:25:00|6924.24|6924.24|6923.08|6923.08|6924.39|6924.39|6916.8|6916.8|0
1647603000000|2022-03-18 11:30:00|6923.23|6923.23|6928.9|6928.9|6929.73|6929.73|6923.23|6923.23|0
1647603300000|2022-03-18 11:35:00|6929.69|6929.69|6936.71|6936.71|6943.62|6943.62|6929.69|6929.69|0
1647603600000|2022-03-18 11:40:00|6936.32|6936.32|6941.22|6941.22|6943.95|6943.95|6936.32|6936.32|0
1647603900000|2022-03-18 11:45:00|6938.38|6938.38|6934.92|6934.92|6938.38|6938.38|6930.64|6930.64|0
1647604200000|2022-03-18 11:50:00|6934.77|6934.77|6934.92|6934.92|6941.37|6941.37|6928.47|6928.47|0
1647604500000|2022-03-18 11:55:00|6937.76|6937.76|6943.05|6943.05|6954.42|6954.42|6937.37|6937.37|0
1647604800000|2022-03-18 12:00:00|6943.66|6943.66|6949.28|6949.28|6950.22|6950.22|6939.53|6939.53|0
1647605100000|2022-03-18 12:05:00|6949.43|6949.43|6943.3|6943.3|6953.9|6953.9|6938.44|6938.44|0
1647605400000|2022-03-18 12:10:00|6942.69|6942.69|6935.82|6935.82|6945.29|6945.29|6935.82|6935.82|0
1647605700000|2022-03-18 12:15:00|6931.55|6931.55|6917.64|6917.64|6934.4|6934.4|6916.22|6916.22|0
1647606000000|2022-03-18 12:20:00|6917.25|6917.25|6920.68|6920.68|6925.26|6925.26|6916.64|6916.64|0
1647606300000|2022-03-18 12:25:00|6919.45|6919.45|6923.92|6923.92|6923.92|6923.92|6917.58|6917.58|0
1647606600000|2022-03-18 12:30:00|6925.34|6925.34|6916.63|6916.63|6925.34|6925.34|6916.63|6916.63|0
1647606900000|2022-03-18 12:35:00|6917.24|6917.24|6918.41|6918.41|6918.41|6918.41|6913.85|6913.85|0
1647607200000|2022-03-18 12:40:00|6918.71|6918.71|6918.06|6918.06|6918.71|6918.71|6913.07|6913.07|0
1647607500000|2022-03-18 12:45:00|6918.67|6918.67|6923.28|6923.28|6923.28|6923.28|6914.78|6914.78|0
1647607800000|2022-03-18 12:50:00|6921.86|6921.86|6917.27|6917.27|6922.08|6922.08|6917.27|6917.27|0
1647608100000|2022-03-18 12:55:00|6915.06|6915.06|6918.05|6918.05|6920.55|6920.55|6914.51|6914.51|0
1647608400000|2022-03-18 13:00:00|6919.28|6919.28|6921.27|6921.27|6921.27|6921.27|6918.01|6918.01|0
1647608700000|2022-03-18 13:05:00|6921.88|6921.88|6918.51|6918.51|6923.22|6923.22|6917.11|6917.11|0
1647609000000|2022-03-18 13:10:00|6919.12|6919.12|6915.56|6915.56|6923.69|6923.69|6915.56|6915.56|0
1647609300000|2022-03-18 13:15:00|6914.95|6914.95|6908.21|6908.21|6915.45|6915.45|6900.73|6900.73|0
1647609600000|2022-03-18 13:20:00|6909.63|6909.63|6914.91|6914.91|6915.72|6915.72|6909.63|6909.63|0
1647609900000|2022-03-18 13:25:00|6915.3|6915.3|6914.79|6914.79|6920.9|6920.9|6909|6909|0
1647610200000|2022-03-18 13:30:00|6912.95|6912.95|6911.46|6911.46|6917.17|6917.17|6904.03|6904.03|0
1647610500000|2022-03-18 13:35:00|6911.56|6911.56|6921.02|6921.02|6932.8|6932.8|6911.56|6911.56|0
1647610800000|2022-03-18 13:40:00|6921.41|6921.41|6938.14|6938.14|6938.14|6938.14|6921.41|6921.41|0
1647611100000|2022-03-18 13:45:00|6936.91|6936.91|6940.6|6940.6|6940.6|6940.6|6930.43|6930.43|0
1647611400000|2022-03-18 13:50:00|6940.44|6940.44|6931.49|6931.49|6945.53|6945.53|6929.49|6929.49|0
1647611700000|2022-03-18 13:55:00|6931.09|6931.09|6929|6929|6934.57|6934.57|6924.8|6924.8|0
1647612000000|2022-03-18 14:00:00|6931.84|6931.84|6954.42|6954.42|6958.05|6958.05|6931.84|6931.84|0
1647612300000|2022-03-18 14:05:00|6953|6953|6951.99|6951.99|6955.84|6955.84|6948.99|6948.99|0
1647612600000|2022-03-18 14:10:00|6953.41|6953.41|6955.24|6955.24|6962.35|6962.35|6953.22|6953.22|0
1647612900000|2022-03-18 14:15:00|6954.62|6954.62|6939.31|6939.31|6956.33|6956.33|6939.31|6939.31|0
1647613200000|2022-03-18 14:20:00|6935.05|6935.05|6941.23|6941.23|6943.77|6943.77|6933.43|6933.43|0
1647613500000|2022-03-18 14:25:00|6940.83|6940.83|6932.31|6932.31|6940.98|6940.98|6931.71|6931.71|0
1647613800000|2022-03-18 14:30:00|6931.08|6931.08|6934.23|6934.23|6942.43|6942.43|6930.51|6930.51|0
1647614100000|2022-03-18 14:35:00|6934.38|6934.38|6936.4|6936.4|6936.4|6936.4|6925.13|6925.13|0
1647614400000|2022-03-18 14:40:00|6934.98|6934.98|6934.82|6934.82|6938.07|6938.07|6929.42|6929.42|0
1647614700000|2022-03-18 14:45:00|6937.66|6937.66|6934.71|6934.71|6940.25|6940.25|6933.92|6933.92|0
1647615000000|2022-03-18 14:50:00|6936.13|6936.13|6932.41|6932.41|6936.75|6936.75|6930.12|6930.12|0
1647615300000|2022-03-18 14:55:00|6932.72|6932.72|6932.3|6932.3|6934.79|6934.79|6927.55|6927.55|0
1647615600000|2022-03-18 15:00:00|6932.69|6932.69|6945.6|6945.6|6949.45|6949.45|6932.3|6932.3|0
1647615900000|2022-03-18 15:05:00|6944.18|6944.18|6935.93|6935.93|6945.38|6945.38|6935.21|6935.21|0
1647616200000|2022-03-18 15:10:00|6934.51|6934.51|6942.52|6942.52|6944.34|6944.34|6934.51|6934.51|0
1647616500000|2022-03-18 15:15:00|6941.51|6941.51|6934.28|6934.28|6941.51|6941.51|6931.57|6931.57|0
1647616800000|2022-03-18 15:20:00|6933.67|6933.67|6929.22|6929.22|6934.49|6934.49|6928.06|6928.06|0
1647617100000|2022-03-18 15:25:00|6932.06|6932.06|6938.15|6938.15|6941.67|6941.67|6925.06|6925.06|0
1647617400000|2022-03-18 15:30:00|6937.54|6937.54|6945.39|6945.39|6946|6946|6937.08|6937.08|0
1647617700000|2022-03-18 15:35:00|6946.81|6946.81|6952.29|6952.29|6965.69|6965.69|6942.96|6942.96|0
1647618000000|2022-03-18 15:40:00|6952.13|6952.13|6942.15|6942.15|6952.13|6952.13|6941.53|6941.53|0
1647618300000|2022-03-18 15:45:00|6944.99|6944.99|6946.99|6946.99|6948.18|6948.18|6942.77|6942.77|0
1647618600000|2022-03-18 15:50:00|6946.59|6946.59|6941.06|6941.06|6949.5|6949.5|6941.06|6941.06|0
1647618900000|2022-03-18 15:55:00|6941.21|6941.21|6943.43|6943.43|6949.2|6949.2|6941.21|6941.21|0
1647619200000|2022-03-18 16:00:00|6942.64|6942.64|6938.2|6938.2|6944.55|6944.55|6938.2|6938.2|0
1647619500000|2022-03-18 16:05:00|6938.6|6938.6|6949.24|6949.24|6950.66|6950.66|6937.63|6937.63|0
1647619800000|2022-03-18 16:10:00|6948.62|6948.62|6952.5|6952.5|6960.99|6960.99|6948.62|6948.62|0
1647620100000|2022-03-18 16:15:00|6951.89|6951.89|6947.67|6947.67|6953.46|6953.46|6945.7|6945.7|0
1647620400000|2022-03-18 16:20:00|6949.09|6949.09|6943.92|6943.92|6949.48|6949.48|6942.26|6942.26|0
1647620700000|2022-03-18 16:25:00|6944.53|6944.53|6961.35|6961.35|6961.35|6961.35|6944.53|6944.53|0
1647850500000|2022-03-21 08:15:00|7023.01|7023.01|7066.44|7066.44|7072.62|7072.62|7023.01|7023.01|0
1647850800000|2022-03-21 08:20:00|7067.61|7067.61|7087.97|7087.97|7092.22|7092.22|7067.61|7067.61|0
1647851100000|2022-03-21 08:25:00|7092.26|7092.26|7088.52|7088.52|7110.67|7110.67|7088.52|7088.52|0
1647851400000|2022-03-21 08:30:00|7088.31|7088.31|7059.7|7059.7|7089.58|7089.58|7058.27|7058.27|0
1647851700000|2022-03-21 08:35:00|7059.31|7059.31|7069.16|7069.16|7069.28|7069.28|7059.31|7059.31|0
1647852000000|2022-03-21 08:40:00|7067.93|7067.93|7064.57|7064.57|7068.54|7068.54|7057.89|7057.89|0
1647852300000|2022-03-21 08:45:00|7067.65|7067.65|7072.7|7072.7|7073.93|7073.93|7064.65|7064.65|0
1647852600000|2022-03-21 08:50:00|7073.31|7073.31|7078.61|7078.61|7080.33|7080.33|7073.31|7073.31|0
1647852900000|2022-03-21 08:55:00|7080.03|7080.03|7094.01|7094.01|7094.01|7094.01|7078.61|7078.61|0
1647853200000|2022-03-21 09:00:00|7095.44|7095.44|7087.1|7087.1|7095.44|7095.44|7087.1|7087.1|0
1647853500000|2022-03-21 09:05:00|7087.87|7087.87|7074.07|7074.07|7087.87|7087.87|7066.89|7066.89|0
1647853800000|2022-03-21 09:10:00|7073.92|7073.92|7072.26|7072.26|7080.59|7080.59|7072.1|7072.1|0
1647854100000|2022-03-21 09:15:00|7072.87|7072.87|7073|7073|7076.52|7076.52|7069.46|7069.46|0
1647854400000|2022-03-21 09:20:00|7074.43|7074.43|7060.36|7060.36|7074.43|7074.43|7059.97|7059.97|0
1647854700000|2022-03-21 09:25:00|7059.74|7059.74|7037.52|7037.52|7059.74|7059.74|7034.51|7034.51|0
1647855000000|2022-03-21 09:30:00|7037.91|7037.91|7031.67|7031.67|7041.24|7041.24|7031.67|7031.67|0
1647855300000|2022-03-21 09:35:00|7031.05|7031.05|7023.81|7023.81|7036.1|7036.1|7021.34|7021.34|0
1647855600000|2022-03-21 09:40:00|7023.19|7023.19|7023.54|7023.54|7027.82|7027.82|7022.96|7022.96|0
1647855900000|2022-03-21 09:45:00|7023.93|7023.93|7012.5|7012.5|7023.93|7023.93|7012.32|7012.32|0
1647856200000|2022-03-21 09:50:00|7011.57|7011.57|7008.51|7008.51|7011.57|7011.57|7004.73|7004.73|0
1647856500000|2022-03-21 09:55:00|7008.12|7008.12|7023.39|7023.39|7024.82|7024.82|7008.12|7008.12|0
1647856800000|2022-03-21 10:00:00|7022.77|7022.77|7027.89|7027.89|7028.28|7028.28|7021.92|7021.92|0
1647857100000|2022-03-21 10:05:00|7026.47|7026.47|7028.78|7028.78|7030.21|7030.21|7026.47|7026.47|0
1647857400000|2022-03-21 10:10:00|7028.63|7028.63|7036.24|7036.24|7036.24|7036.24|7027.09|7027.09|0
1647857700000|2022-03-21 10:15:00|7036.18|7036.18|7041.54|7041.54|7041.54|7041.54|7034.18|7034.18|0
1647858000000|2022-03-21 10:20:00|7041.39|7041.39|7042.21|7042.21|7049.08|7049.08|7040.78|7040.78|0
1647858300000|2022-03-21 10:25:00|7043.64|7043.64|7041.33|7041.33|7044.64|7044.64|7037.78|7037.78|0
1647858600000|2022-03-21 10:30:00|7041.48|7041.48|7053.56|7053.56|7055.8|7055.8|7041.48|7041.48|0
1647858900000|2022-03-21 10:35:00|7050.7|7050.7|7048.78|7048.78|7053.02|7053.02|7048.15|7048.15|0
1647859200000|2022-03-21 10:40:00|7047.35|7047.35|7037.45|7037.45|7047.35|7047.35|7033.03|7033.03|0
1647859500000|2022-03-21 10:45:00|7038.07|7038.07|7034.85|7034.85|7038.99|7038.99|7034.85|7034.85|0
1647859800000|2022-03-21 10:50:00|7036.28|7036.28|7044.07|7044.07|7044.07|7044.07|7036.28|7036.28|0
1647860100000|2022-03-21 10:55:00|7043.68|7043.68|7057.13|7057.13|7058.04|7058.04|7043.68|7043.68|0
1647860400000|2022-03-21 11:00:00|7056.51|7056.51|7075.3|7075.3|7075.3|7075.3|7055.74|7055.74|0
1647860700000|2022-03-21 11:05:00|7075.92|7075.92|7088.42|7088.42|7088.42|7088.42|7075.3|7075.3|0
1647861000000|2022-03-21 11:10:00|7087|7087|7077.58|7077.58|7087|7087|7077.58|7077.58|0
1647861300000|2022-03-21 11:15:00|7077.42|7077.42|7077.04|7077.04|7077.42|7077.42|7068.12|7068.12|0
1647861600000|2022-03-21 11:20:00|7076.26|7076.26|7075.68|7075.68|7076.84|7076.84|7072.98|7072.98|0
1647861900000|2022-03-21 11:25:00|7078.54|7078.54|7081.31|7081.31|7083.89|7083.89|7078.44|7078.44|0
1647862200000|2022-03-21 11:30:00|7081.25|7081.25|7083.48|7083.48|7085.06|7085.06|7077.27|7077.27|0
1647862500000|2022-03-21 11:35:00|7083.64|7083.64|7077|7077|7087.27|7087.27|7076.7|7076.7|0
1647862800000|2022-03-21 11:40:00|7076.39|7076.39|7069.71|7069.71|7076.39|7076.39|7069.71|7069.71|0
1647863100000|2022-03-21 11:45:00|7068.28|7068.28|7059.64|7059.64|7069.06|7069.06|7059.64|7059.64|0
1647863400000|2022-03-21 11:50:00|7058.22|7058.22|7050.48|7050.48|7058.22|7058.22|7050.33|7050.33|0
1647863700000|2022-03-21 11:55:00|7050.43|7050.43|7050.71|7050.71|7050.71|7050.71|7046.49|7046.49|0
1647864000000|2022-03-21 12:00:00|7049.28|7049.28|7050.25|7050.25|7051.76|7051.76|7048.51|7048.51|0
1647864300000|2022-03-21 12:05:00|7049.86|7049.86|7049.66|7049.66|7051.09|7051.09|7048.43|7048.43|0
1647864600000|2022-03-21 12:10:00|7049.28|7049.28|7045.46|7045.46|7049.66|7049.66|7045.46|7045.46|0
1647864900000|2022-03-21 12:15:00|7045.07|7045.07|7036.1|7036.1|7045.07|7045.07|7030.63|7030.63|0
1647865200000|2022-03-21 12:20:00|7035.71|7035.71|7030.59|7030.59|7036.1|7036.1|7029.16|7029.16|0
1647865500000|2022-03-21 12:25:00|7027.39|7027.39|7031.55|7031.55|7031.55|7031.55|7026.62|7026.62|0
1647865800000|2022-03-21 12:30:00|7032.33|7032.33|7033.95|7033.95|7034.1|7034.1|7031.59|7031.59|0
1647866100000|2022-03-21 12:35:00|7032.52|7032.52|7029.75|7029.75|7033.95|7033.95|7026.92|7026.92|0
1647866400000|2022-03-21 12:40:00|7032.6|7032.6|7033.99|7033.99|7034.55|7034.55|7032.6|7032.6|0
1647866700000|2022-03-21 12:45:00|7034.77|7034.77|7025.27|7025.27|7034.77|7034.77|7025.27|7025.27|0
1647867000000|2022-03-21 12:50:00|7025.88|7025.88|7030.28|7030.28|7032.75|7032.75|7025.88|7025.88|0
1647867300000|2022-03-21 12:55:00|7029.51|7029.51|7028.81|7028.81|7029.51|7029.51|7028.27|7028.27|0
1647867600000|2022-03-21 13:00:00|7028.2|7028.2|7024.76|7024.76|7028.2|7028.2|7020.44|7020.44|0
1647867900000|2022-03-21 13:05:00|7023.52|7023.52|7033.55|7033.55|7034.98|7034.98|7020|7020|0
1647868200000|2022-03-21 13:10:00|7033.71|7033.71|7034.02|7034.02|7036.8|7036.8|7033.01|7033.01|0
1647868500000|2022-03-21 13:15:00|7034.41|7034.41|7037.49|7037.49|7037.88|7037.88|7033.71|7033.71|0
1647868800000|2022-03-21 13:20:00|7038.92|7038.92|7037.34|7037.34|7038.92|7038.92|7036.31|7036.31|0
1647869100000|2022-03-21 13:25:00|7037.19|7037.19|7025.35|7025.35|7037.19|7037.19|7023.92|7023.92|0
1647869400000|2022-03-21 13:30:00|7028.2|7028.2|7024.81|7024.81|7030.4|7030.4|7021.06|7021.06|0
1647869700000|2022-03-21 13:35:00|7025.43|7025.43|7027.79|7027.79|7037.33|7037.33|7024.81|7024.81|0
1647870000000|2022-03-21 13:40:00|7026.36|7026.36|7021.29|7021.29|7032.66|7032.66|7019.56|7019.56|0
1647870300000|2022-03-21 13:45:00|7022.72|7022.72|7021.03|7021.03|7032.62|7032.62|7019.99|7019.99|0
1647870600000|2022-03-21 13:50:00|7020.64|7020.64|7012.63|7012.63|7021.42|7021.42|7012.63|7012.63|0
1647870900000|2022-03-21 13:55:00|7014.05|7014.05|7025.57|7025.57|7028.6|7028.6|7014.05|7014.05|0
1647871200000|2022-03-21 14:00:00|7027|7027|7036.19|7036.19|7038.76|7038.76|7024.37|7024.37|0
1647871500000|2022-03-21 14:05:00|7037.61|7037.61|7035.26|7035.26|7041.06|7041.06|7032.75|7032.75|0
1647871800000|2022-03-21 14:10:00|7037.08|7037.08|7034.94|7034.94|7043.22|7043.22|7031.69|7031.69|0
1647872100000|2022-03-21 14:15:00|7033.51|7033.51|7036.11|7036.11|7036.11|7036.11|7032.35|7032.35|0
1647872400000|2022-03-21 14:20:00|7034.69|7034.69|7031.75|7031.75|7034.69|7034.69|7025.76|7025.76|0
1647872700000|2022-03-21 14:25:00|7032.14|7032.14|7025.12|7025.12|7033.57|7033.57|7024.3|7024.3|0
1647873000000|2022-03-21 14:30:00|7023.96|7023.96|7022.06|7022.06|7027.47|7027.47|7022.06|7022.06|0
1647873300000|2022-03-21 14:35:00|7023.49|7023.49|7017.34|7017.34|7026.74|7026.74|7017.34|7017.34|0
1647873600000|2022-03-21 14:40:00|7017.95|7017.95|7012.32|7012.32|7018.58|7018.58|7002.6|7002.6|0
1647873900000|2022-03-21 14:45:00|7012.47|7012.47|7015.55|7015.55|7017.64|7017.64|7010.96|7010.96|0
1647874200000|2022-03-21 14:50:00|7016.98|7016.98|7027.81|7027.81|7027.81|7027.81|7016.88|7016.88|0
1647874500000|2022-03-21 14:55:00|7027.86|7027.86|7041.35|7041.35|7043.95|7043.95|7027.25|7027.25|0
1647874800000|2022-03-21 15:00:00|7042.36|7042.36|7051.09|7051.09|7051.83|7051.83|7042.36|7042.36|0
1647875100000|2022-03-21 15:05:00|7048.24|7048.24|7035.1|7035.1|7048.24|7048.24|7033.87|7033.87|0
1647875400000|2022-03-21 15:10:00|7034.56|7034.56|7032.76|7032.76|7037.51|7037.51|7029.4|7029.4|0
1647875700000|2022-03-21 15:15:00|7031.98|7031.98|7026.38|7026.38|7031.98|7031.98|7015.89|7015.89|0
1647876000000|2022-03-21 15:20:00|7024.95|7024.95|7023.79|7023.79|7025.61|7025.61|7016.96|7016.96|0
1647876300000|2022-03-21 15:25:00|7023.41|7023.41|7027.22|7027.22|7028.84|7028.84|7021.44|7021.44|0
1647876600000|2022-03-21 15:30:00|7025.79|7025.79|7024.83|7024.83|7027.8|7027.8|7022.94|7022.94|0
1647876900000|2022-03-21 15:35:00|7025.45|7025.45|7013.08|7013.08|7025.45|7025.45|7012.69|7012.69|0
1647877200000|2022-03-21 15:40:00|7013.47|7013.47|7007.17|7007.17|7018.44|7018.44|7007.17|7007.17|0
1647877500000|2022-03-21 15:45:00|7007.02|7007.02|7005.68|7005.68|7010.54|7010.54|7005.68|7005.68|0
1647877800000|2022-03-21 15:50:00|7005.84|7005.84|7015.67|7015.67|7017.14|7017.14|7004.45|7004.45|0
1647878100000|2022-03-21 15:55:00|7014.24|7014.24|7013.63|7013.63|7017.29|7017.29|7013.02|7013.02|0
1647878400000|2022-03-21 16:00:00|7013.79|7013.79|7019.88|7019.88|7019.88|7019.88|7009.01|7009.01|0
1647878700000|2022-03-21 16:05:00|7018.45|7018.45|7016.9|7016.9|7019.76|7019.76|7013.66|7013.66|0
1647879000000|2022-03-21 16:10:00|7018.33|7018.33|7023.95|7023.95|7023.95|7023.95|7015.46|7015.46|0
1647879300000|2022-03-21 16:15:00|7024.1|7024.1|7009.67|7009.67|7024.1|7024.1|7004.34|7004.34|0
1647879600000|2022-03-21 16:20:00|7009.83|7009.83|7015.47|7015.47|7016.8|7016.8|7009.83|7009.83|0
1647879900000|2022-03-21 16:25:00|7016.08|7016.08|7030.4|7030.4|7031.01|7031.01|7014.46|7014.46|0
1647936900000|2022-03-22 08:15:00|7090.21|7090.21|7105.95|7105.95|7116.54|7116.54|7089.17|7089.17|0
1647937200000|2022-03-22 08:20:00|7105.34|7105.34|7121.07|7121.07|7121.07|7121.07|7104.72|7104.72|0
1647937500000|2022-03-22 08:25:00|7122.5|7122.5|7147.07|7147.07|7147.07|7147.07|7122.5|7122.5|0
1647937800000|2022-03-22 08:30:00|7147.22|7147.22|7144.3|7144.3|7152.87|7152.87|7144.3|7144.3|0
1647938100000|2022-03-22 08:35:00|7145.73|7145.73|7145.51|7145.51|7146.67|7146.67|7134.61|7134.61|0
1647938400000|2022-03-22 08:40:00|7145.97|7145.97|7178.01|7178.01|7179.55|7179.55|7145.97|7145.97|0
1647938700000|2022-03-22 08:45:00|7178.16|7178.16|7173.68|7173.68|7181.13|7181.13|7166.46|7166.46|0
1647939000000|2022-03-22 08:50:00|7173.53|7173.53|7166.35|7166.35|7173.53|7173.53|7155.12|7155.12|0
1647939300000|2022-03-22 08:55:00|7167.78|7167.78|7152.34|7152.34|7171.67|7171.67|7152.34|7152.34|0
1647939600000|2022-03-22 09:00:00|7153.77|7153.77|7169.38|7169.38|7169.8|7169.8|7153.77|7153.77|0
1647939900000|2022-03-22 09:05:00|7170.16|7170.16|7178.25|7178.25|7182.5|7182.5|7168.73|7168.73|0
1647940200000|2022-03-22 09:10:00|7177.09|7177.09|7182.38|7182.38|7184.16|7184.16|7176.34|7176.34|0
1647940500000|2022-03-22 09:15:00|7184.15|7184.15|7189.64|7189.64|7193.92|7193.92|7182.57|7182.57|0
1647940800000|2022-03-22 09:20:00|7189.86|7189.86|7179.84|7179.84|7190.47|7190.47|7174.68|7174.68|0
1647941100000|2022-03-22 09:25:00|7180.23|7180.23|7188.5|7188.5|7188.64|7188.64|7177.18|7177.18|0
1647941400000|2022-03-22 09:30:00|7185.91|7185.91|7211.79|7211.79|7212.95|7212.95|7184.19|7184.19|0
1647941700000|2022-03-22 09:35:00|7212.56|7212.56|7199.1|7199.1|7212.56|7212.56|7199.1|7199.1|0
1647942000000|2022-03-22 09:40:00|7198.49|7198.49|7200.46|7200.46|7206.87|7206.87|7191.93|7191.93|0
1647942300000|2022-03-22 09:45:00|7200.31|7200.31|7202.4|7202.4|7202.4|7202.4|7197.11|7197.11|0
1647942600000|2022-03-22 09:50:00|7204.52|7204.52|7197.42|7197.42|7204.52|7204.52|7196.11|7196.11|0
1647942900000|2022-03-22 09:55:00|7198.03|7198.03|7207.22|7207.22|7210.24|7210.24|7197.47|7197.47|0
1647943200000|2022-03-22 10:00:00|7207.12|7207.12|7189.46|7189.46|7208.35|7208.35|7188.84|7188.84|0
1647943500000|2022-03-22 10:05:00|7189.07|7189.07|7181.81|7181.81|7189.07|7189.07|7179.27|7179.27|0
1647943800000|2022-03-22 10:10:00|7179.96|7179.96|7181.89|7181.89|7187.03|7187.03|7178.65|7178.65|0
1647944100000|2022-03-22 10:15:00|7182.28|7182.28|7182.55|7182.55|7186.13|7186.13|7181.5|7181.5|0
1647944400000|2022-03-22 10:20:00|7181.12|7181.12|7186.44|7186.44|7187.86|7187.86|7178.72|7178.72|0
1647944700000|2022-03-22 10:25:00|7185.27|7185.27|7183.58|7183.58|7189.61|7189.61|7183.58|7183.58|0
1647945000000|2022-03-22 10:30:00|7182.15|7182.15|7178.95|7178.95|7185.01|7185.01|7178.95|7178.95|0
1647945300000|2022-03-22 10:35:00|7178.34|7178.34|7185.18|7185.18|7187.02|7187.02|7178.34|7178.34|0
1647945600000|2022-03-22 10:40:00|7187.69|7187.69|7183.14|7183.14|7187.69|7187.69|7183.14|7183.14|0
1647945900000|2022-03-22 10:45:00|7183.53|7183.53|7187.15|7187.15|7191.05|7191.05|7182.1|7182.1|0
1647946200000|2022-03-22 10:50:00|7187.77|7187.77|7181.85|7181.85|7187.77|7187.77|7179.23|7179.23|0
1647946500000|2022-03-22 10:55:00|7183.28|7183.28|7180.65|7180.65|7186.1|7186.1|7177.69|7177.69|0
1647946800000|2022-03-22 11:00:00|7180.26|7180.26|7176.42|7176.42|7181.36|7181.36|7175.81|7175.81|0
1647947100000|2022-03-22 11:05:00|7176.03|7176.03|7181.02|7181.02|7181.02|7181.02|7175.42|7175.42|0
1647947400000|2022-03-22 11:10:00|7179.59|7179.59|7181.6|7181.6|7181.6|7181.6|7176.93|7176.93|0
1647947700000|2022-03-22 11:15:00|7180.17|7180.17|7162.32|7162.32|7180.17|7180.17|7162.32|7162.32|0
1647948000000|2022-03-22 11:20:00|7163.09|7163.09|7161.37|7161.37|7164.52|7164.52|7155.55|7155.55|0
1647948300000|2022-03-22 11:25:00|7160.75|7160.75|7171.16|7171.16|7173.56|7173.56|7160.75|7160.75|0
1647948600000|2022-03-22 11:30:00|7171.31|7171.31|7170.62|7170.62|7176.06|7176.06|7169.23|7169.23|0
1647948900000|2022-03-22 11:35:00|7170.32|7170.32|7176.12|7176.12|7177.13|7177.13|7167.01|7167.01|0
1647949200000|2022-03-22 11:40:00|7176.51|7176.51|7183.7|7183.7|7183.7|7183.7|7173.85|7173.85|0
1647949500000|2022-03-22 11:45:00|7183.54|7183.54|7189.36|7189.36|7195.34|7195.34|7183.54|7183.54|0
1647949800000|2022-03-22 11:50:00|7189.51|7189.51|7184.33|7184.33|7190.51|7190.51|7182.59|7182.59|0
1647950100000|2022-03-22 11:55:00|7182.9|7182.9|7181.81|7181.81|7183.44|7183.44|7179.89|7179.89|0
1647950400000|2022-03-22 12:00:00|7183.24|7183.24|7180.7|7180.7|7184.67|7184.67|7179.66|7179.66|0
1647950700000|2022-03-22 12:05:00|7182.13|7182.13|7183.21|7183.21|7184.83|7184.83|7176.34|7176.34|0
1647951000000|2022-03-22 12:10:00|7181.78|7181.78|7179|7179|7183.21|7183.21|7178.42|7178.42|0
1647951300000|2022-03-22 12:15:00|7178.62|7178.62|7180.92|7180.92|7181.15|7181.15|7173.33|7173.33|0
1647951600000|2022-03-22 12:20:00|7179.5|7179.5|7174.48|7174.48|7180.53|7180.53|7174.48|7174.48|0
1647951900000|2022-03-22 12:25:00|7175.91|7175.91|7172.78|7172.78|7176.3|7176.3|7172.78|7172.78|0
1647952200000|2022-03-22 12:30:00|7172.63|7172.63|7181.66|7181.66|7181.66|7181.66|7172.63|7172.63|0
1647952500000|2022-03-22 12:35:00|7180.24|7180.24|7194.1|7194.1|7194.1|7194.1|7179.69|7179.69|0
1647952800000|2022-03-22 12:40:00|7194.25|7194.25|7192.72|7192.72|7197.1|7197.1|7191.59|7191.59|0
1647953100000|2022-03-22 12:45:00|7193.02|7193.02|7198.54|7198.54|7198.54|7198.54|7191.59|7191.59|0
1647953400000|2022-03-22 12:50:00|7198.69|7198.69|7205.15|7205.15|7205.15|7205.15|7197|7197|0
1647953700000|2022-03-22 12:55:00|7204.53|7204.53|7206.93|7206.93|7207.78|7207.78|7201.64|7201.64|0
1647954000000|2022-03-22 13:00:00|7206.54|7206.54|7211.03|7211.03|7212.11|7212.11|7206.4|7206.4|0
1647954300000|2022-03-22 13:05:00|7211.42|7211.42|7212.07|7212.07|7214.62|7214.62|7208.6|7208.6|0
1647954600000|2022-03-22 13:10:00|7212.38|7212.38|7213.96|7213.96|7215.65|7215.65|7211.65|7211.65|0
1647954900000|2022-03-22 13:15:00|7215.39|7215.39|7228.98|7228.98|7228.98|7228.98|7215.09|7215.09|0
1647955200000|2022-03-22 13:20:00|7226.12|7226.12|7223.16|7223.16|7227.55|7227.55|7222.93|7222.93|0
1647955500000|2022-03-22 13:25:00|7220.11|7220.11|7224.21|7224.21|7224.21|7224.21|7218.3|7218.3|0
1647955800000|2022-03-22 13:30:00|7225.44|7225.44|7224.83|7224.83|7229.62|7229.62|7221.19|7221.19|0
1647956100000|2022-03-22 13:35:00|7224.67|7224.67|7239.92|7239.92|7239.92|7239.92|7224.52|7224.52|0
1647956400000|2022-03-22 13:40:00|7241.35|7241.35|7242.81|7242.81|7243.82|7243.82|7233.32|7233.32|0
1647956700000|2022-03-22 13:45:00|7242.04|7242.04|7245.95|7245.95|7246.37|7246.37|7238.41|7238.41|0
1647957000000|2022-03-22 13:50:00|7244.52|7244.52|7241.52|7241.52|7245.48|7245.48|7239.74|7239.74|0
1647957300000|2022-03-22 13:55:00|7242.94|7242.94|7240.5|7240.5|7243.56|7243.56|7234.79|7234.79|0
1647957600000|2022-03-22 14:00:00|7241.92|7241.92|7250.14|7250.14|7250.76|7250.76|7240.76|7240.76|0
1647957900000|2022-03-22 14:05:00|7251.57|7251.57|7249.73|7249.73|7254.78|7254.78|7243.86|7243.86|0
1647958200000|2022-03-22 14:10:00|7250.12|7250.12|7250.53|7250.53|7254.4|7254.4|7245.1|7245.1|0
1647958500000|2022-03-22 14:15:00|7250.14|7250.14|7246.21|7246.21|7250.14|7250.14|7242.05|7242.05|0
1647958800000|2022-03-22 14:20:00|7244.79|7244.79|7249.23|7249.23|7251.43|7251.43|7244.79|7244.79|0
1647959100000|2022-03-22 14:25:00|7249.69|7249.69|7245.99|7245.99|7252.77|7252.77|7244.71|7244.71|0
1647959400000|2022-03-22 14:30:00|7247.42|7247.42|7251.75|7251.75|7253.79|7253.79|7242.4|7242.4|0
1647959700000|2022-03-22 14:35:00|7251.36|7251.36|7250.06|7250.06|7252.14|7252.14|7248.24|7248.24|0
1647960000000|2022-03-22 14:40:00|7249.44|7249.44|7227.47|7227.47|7249.44|7249.44|7226.81|7226.81|0
1647960300000|2022-03-22 14:45:00|7227.16|7227.16|7227.66|7227.66|7233.68|7233.68|7225.19|7225.19|0
1647960600000|2022-03-22 14:50:00|7226.23|7226.23|7225.51|7225.51|7229.37|7229.37|7223.31|7223.31|0
1647960900000|2022-03-22 14:55:00|7226.13|7226.13|7223.54|7223.54|7229.99|7229.99|7220.09|7220.09|0
1647961200000|2022-03-22 15:00:00|7222.92|7222.92|7216.54|7216.54|7224.31|7224.31|7205.23|7205.23|0
1647961500000|2022-03-22 15:05:00|7216.15|7216.15|7217.53|7217.53|7217.53|7217.53|7212.13|7212.13|0
1647961800000|2022-03-22 15:10:00|7217.15|7217.15|7218.83|7218.83|7220.07|7220.07|7214.29|7214.29|0
1647962100000|2022-03-22 15:15:00|7218.44|7218.44|7221.7|7221.7|7221.7|7221.7|7215.85|7215.85|0
1647962400000|2022-03-22 15:20:00|7223.13|7223.13|7224.66|7224.66|7229.07|7229.07|7216.41|7216.41|0
1647962700000|2022-03-22 15:25:00|7223.23|7223.23|7218.5|7218.5|7223.92|7223.92|7216.92|7216.92|0
1647963000000|2022-03-22 15:30:00|7219.93|7219.93|7213.33|7213.33|7220.62|7220.62|7208.92|7208.92|0
1647963300000|2022-03-22 15:35:00|7212.94|7212.94|7218.76|7218.76|7218.81|7218.81|7207.65|7207.65|0
1647963600000|2022-03-22 15:40:00|7219.38|7219.38|7219.08|7219.08|7222.53|7222.53|7217.65|7217.65|0
1647963900000|2022-03-22 15:45:00|7219.47|7219.47|7227.17|7227.17|7227.17|7227.17|7219.47|7219.47|0
1647964200000|2022-03-22 15:50:00|7227.56|7227.56|7228.41|7228.41|7230.57|7230.57|7225.55|7225.55|0
1647964500000|2022-03-22 15:55:00|7229.84|7229.84|7228.89|7228.89|7231.48|7231.48|7226.44|7226.44|0
1647964800000|2022-03-22 16:00:00|7228.11|7228.11|7223.68|7223.68|7228.78|7228.78|7221.47|7221.47|0
1647965100000|2022-03-22 16:05:00|7224.89|7224.89|7228.9|7228.9|7231.1|7231.1|7224.89|7224.89|0
1647965400000|2022-03-22 16:10:00|7230.32|7230.32|7218.67|7218.67|7230.32|7230.32|7218.67|7218.67|0
1647965700000|2022-03-22 16:15:00|7218.06|7218.06|7212.64|7212.64|7220.91|7220.91|7212.64|7212.64|0
1647966000000|2022-03-22 16:20:00|7212.02|7212.02|7207.25|7207.25|7213.19|7213.19|7204.7|7204.7|0
1647966300000|2022-03-22 16:25:00|7207.14|7207.14|7224.06|7224.06|7231.46|7231.46|7204.29|7204.29|0
1648023300000|2022-03-23 08:15:00|7246.47|7246.47|7239.65|7239.65|7255.42|7255.42|7236.15|7236.15|0
1648023600000|2022-03-23 08:20:00|7237.8|7237.8|7228.66|7228.66|7237.8|7237.8|7226.86|7226.86|0
1648023900000|2022-03-23 08:25:00|7230.09|7230.09|7224.63|7224.63|7231.17|7231.17|7221.79|7221.79|0
1648024200000|2022-03-23 08:30:00|7224.24|7224.24|7230.52|7230.52|7230.52|7230.52|7222.69|7222.69|0
1648024500000|2022-03-23 08:35:00|7231.76|7231.76|7223.01|7223.01|7232.3|7232.3|7214.48|7214.48|0
1648024800000|2022-03-23 08:40:00|7221.58|7221.58|7213.96|7213.96|7226.12|7226.12|7212.34|7212.34|0
1648025100000|2022-03-23 08:45:00|7212.53|7212.53|7205.57|7205.57|7218.05|7218.05|7205.57|7205.57|0
1648025400000|2022-03-23 08:50:00|7204.96|7204.96|7207.88|7207.88|7208.15|7208.15|7201.09|7201.09|0
1648025700000|2022-03-23 08:55:00|7208.27|7208.27|7217.95|7217.95|7222.9|7222.9|7208.27|7208.27|0
1648026000000|2022-03-23 09:00:00|7219.38|7219.38|7217.79|7217.79|7219.38|7219.38|7212.21|7212.21|0
1648026300000|2022-03-23 09:05:00|7216.37|7216.37|7211.58|7211.58|7216.37|7216.37|7211.58|7211.58|0
1648026600000|2022-03-23 09:10:00|7211.2|7211.2|7206.14|7206.14|7211.2|7211.2|7197.03|7197.03|0
1648026900000|2022-03-23 09:15:00|7207.31|7207.31|7214.27|7214.27|7214.27|7214.27|7207.31|7207.31|0
1648027200000|2022-03-23 09:20:00|7213.96|7213.96|7201.35|7201.35|7213.96|7213.96|7201.35|7201.35|0
1648027500000|2022-03-23 09:25:00|7201.74|7201.74|7196.64|7196.64|7203.44|7203.44|7192.36|7192.36|0
1648027800000|2022-03-23 09:30:00|7196.25|7196.25|7193.91|7193.91|7196.64|7196.64|7191.97|7191.97|0
1648028100000|2022-03-23 09:35:00|7192.09|7192.09|7185.25|7185.25|7192.09|7192.09|7184.09|7184.09|0
1648028400000|2022-03-23 09:40:00|7184.87|7184.87|7185.2|7185.2|7186.86|7186.86|7179.61|7179.61|0
1648028700000|2022-03-23 09:45:00|7184.9|7184.9|7180.12|7180.12|7184.9|7184.9|7178.38|7178.38|0
1648029000000|2022-03-23 09:50:00|7180.51|7180.51|7192.13|7192.13|7192.13|7192.13|7180.51|7180.51|0
1648029300000|2022-03-23 09:55:00|7192.75|7192.75|7190.8|7190.8|7195.32|7195.32|7187.6|7187.6|0
1648029600000|2022-03-23 10:00:00|7187.33|7187.33|7191.95|7191.95|7191.95|7191.95|7187.17|7187.17|0
1648029900000|2022-03-23 10:05:00|7190.53|7190.53|7185.84|7185.84|7190.53|7190.53|7182.56|7182.56|0
1648030200000|2022-03-23 10:10:00|7185.45|7185.45|7179.35|7179.35|7186.22|7186.22|7179.35|7179.35|0
1648030500000|2022-03-23 10:15:00|7178.81|7178.81|7175.03|7175.03|7180.51|7180.51|7174.41|7174.41|0
1648030800000|2022-03-23 10:20:00|7174.41|7174.41|7180.69|7180.69|7182.32|7182.32|7172.83|7172.83|0
1648031100000|2022-03-23 10:25:00|7183.55|7183.55|7174.82|7174.82|7184.94|7184.94|7174.82|7174.82|0
1648031400000|2022-03-23 10:30:00|7175.21|7175.21|7180.26|7180.26|7181.54|7181.54|7175.05|7175.05|0
1648031700000|2022-03-23 10:35:00|7180.11|7180.11|7181.46|7181.46|7184.78|7184.78|7180.11|7180.11|0
1648032000000|2022-03-23 10:40:00|7181.85|7181.85|7186.63|7186.63|7187.17|7187.17|7181.46|7181.46|0
1648032300000|2022-03-23 10:45:00|7188.06|7188.06|7198|7198|7198.31|7198.31|7188.01|7188.01|0
1648032600000|2022-03-23 10:50:00|7200.86|7200.86|7202.36|7202.36|7205.14|7205.14|7198.46|7198.46|0
1648032900000|2022-03-23 10:55:00|7202.97|7202.97|7198.82|7198.82|7203.2|7203.2|7198.34|7198.34|0
1648033200000|2022-03-23 11:00:00|7198.93|7198.93|7201.22|7201.22|7201.83|7201.83|7198.79|7198.79|0
1648033500000|2022-03-23 11:05:00|7201.99|7201.99|7195.92|7195.92|7201.99|7201.99|7195.69|7195.69|0
1648033800000|2022-03-23 11:10:00|7196.31|7196.31|7199.93|7199.93|7200.39|7200.39|7195.92|7195.92|0
1648034100000|2022-03-23 11:15:00|7199.32|7199.32|7196.4|7196.4|7199.32|7199.32|7195.36|7195.36|0
1648034400000|2022-03-23 11:20:00|7195.63|7195.63|7199.63|7199.63|7200.85|7200.85|7195.63|7195.63|0
1648034700000|2022-03-23 11:25:00|7199.94|7199.94|7204.45|7204.45|7206.22|7206.22|7198.86|7198.86|0
1648035000000|2022-03-23 11:30:00|7204.06|7204.06|7202.48|7202.48|7205.49|7205.49|7201.87|7201.87|0
1648035300000|2022-03-23 11:35:00|7202.68|7202.68|7201.27|7201.27|7205.24|7205.24|7199.95|7199.95|0
1648035600000|2022-03-23 11:40:00|7199.84|7199.84|7195.32|7195.32|7199.84|7199.84|7190.3|7190.3|0
1648035900000|2022-03-23 11:45:00|7194.09|7194.09|7192.28|7192.28|7196.48|7196.48|7192.28|7192.28|0
1648036200000|2022-03-23 11:50:00|7191.9|7191.9|7198.54|7198.54|7201.79|7201.79|7185.99|7185.99|0
1648036500000|2022-03-23 11:55:00|7201.4|7201.4|7202.48|7202.48|7202.48|7202.48|7196.96|7196.96|0
1648036800000|2022-03-23 12:00:00|7202.87|7202.87|7202.33|7202.33|7204.77|7204.77|7199.86|7199.86|0
1648037100000|2022-03-23 12:05:00|7203.11|7203.11|7199.57|7199.57|7204.19|7204.19|7198.41|7198.41|0
1648037400000|2022-03-23 12:10:00|7199.18|7199.18|7201.9|7201.9|7201.9|7201.9|7198.18|7198.18|0
1648037700000|2022-03-23 12:15:00|7202.06|7202.06|7203.02|7203.02|7204.6|7204.6|7200.85|7200.85|0
1648038000000|2022-03-23 12:20:00|7203.32|7203.32|7203.82|7203.82|7207.18|7207.18|7203.32|7203.32|0
1648038300000|2022-03-23 12:25:00|7203.67|7203.67|7186.22|7186.22|7203.67|7203.67|7184.6|7184.6|0
1648038600000|2022-03-23 12:30:00|7180.51|7180.51|7169.9|7169.9|7180.51|7180.51|7166.66|7166.66|0
1648038900000|2022-03-23 12:35:00|7171.33|7171.33|7170.08|7170.08|7171.33|7171.33|7163.63|7163.63|0
1648039200000|2022-03-23 12:40:00|7170.7|7170.7|7172.03|7172.03|7174.61|7174.61|7168.22|7168.22|0
1648039500000|2022-03-23 12:45:00|7172.42|7172.42|7171.32|7171.32|7172.94|7172.94|7170.31|7170.31|0
1648039800000|2022-03-23 12:50:00|7168.88|7168.88|7153.01|7153.01|7168.88|7168.88|7153.01|7153.01|0
1648040100000|2022-03-23 12:55:00|7157.29|7157.29|7159.83|7159.83|7160.22|7160.22|7157.29|7157.29|0
1648040400000|2022-03-23 13:00:00|7159.44|7159.44|7163.36|7163.36|7164.79|7164.79|7156.23|7156.23|0
1648040700000|2022-03-23 13:05:00|7163.51|7163.51|7158.15|7158.15|7165.95|7165.95|7156.49|7156.49|0
1648041000000|2022-03-23 13:10:00|7156.92|7156.92|7151.23|7151.23|7156.92|7156.92|7147.28|7147.28|0
1648041300000|2022-03-23 13:15:00|7151.62|7151.62|7150.43|7150.43|7155.28|7155.28|7149.89|7149.89|0
1648041600000|2022-03-23 13:20:00|7150.27|7150.27|7151.97|7151.97|7152.59|7152.59|7148.04|7148.04|0
1648041900000|2022-03-23 13:25:00|7150.54|7150.54|7155.29|7155.29|7159.88|7159.88|7150.54|7150.54|0
1648042200000|2022-03-23 13:30:00|7153.86|7153.86|7141.64|7141.64|7157.07|7157.07|7140.06|7140.06|0
1648042500000|2022-03-23 13:35:00|7140.41|7140.41|7139.8|7139.8|7143.62|7143.62|7138.06|7138.06|0
1648042800000|2022-03-23 13:40:00|7139.96|7139.96|7143.99|7143.99|7148.77|7148.77|7139.96|7139.96|0
1648043100000|2022-03-23 13:45:00|7143.38|7143.38|7136.33|7136.33|7143.38|7143.38|7136.33|7136.33|0
1648043400000|2022-03-23 13:50:00|7135.95|7135.95|7132.24|7132.24|7138.23|7138.23|7131.48|7131.48|0
1648043700000|2022-03-23 13:55:00|7132.4|7132.4|7127.14|7127.14|7134.52|7134.52|7127.14|7127.14|0
1648044000000|2022-03-23 14:00:00|7126.75|7126.75|7143.08|7143.08|7144.82|7144.82|7126.14|7126.14|0
1648044300000|2022-03-23 14:05:00|7142.92|7142.92|7151.94|7151.94|7154.96|7154.96|7141.69|7141.69|0
1648044600000|2022-03-23 14:10:00|7152.55|7152.55|7148.71|7148.71|7153.76|7153.76|7148.32|7148.32|0
1648044900000|2022-03-23 14:15:00|7148.86|7148.86|7157.69|7157.69|7157.69|7157.69|7148.86|7148.86|0
1648045200000|2022-03-23 14:20:00|7156.68|7156.68|7163.33|7163.33|7163.33|7163.33|7155.87|7155.87|0
1648045500000|2022-03-23 14:25:00|7162.94|7162.94|7151.09|7151.09|7162.94|7162.94|7150.66|7150.66|0
1648045800000|2022-03-23 14:30:00|7148.66|7148.66|7146.08|7146.08|7151.55|7151.55|7145.46|7145.46|0
1648046100000|2022-03-23 14:35:00|7146.38|7146.38|7129.91|7129.91|7146.38|7146.38|7129.91|7129.91|0
1648046400000|2022-03-23 14:40:00|7129.3|7129.3|7121.71|7121.71|7129.92|7129.92|7118.55|7118.55|0
1648046700000|2022-03-23 14:45:00|7120.28|7120.28|7106.68|7106.68|7120.28|7120.28|7102.86|7102.86|0
1648047000000|2022-03-23 14:50:00|7105.68|7105.68|7114.21|7114.21|7115.64|7115.64|7103.47|7103.47|0
1648047300000|2022-03-23 14:55:00|7114.6|7114.6|7116.41|7116.41|7117.69|7117.69|7112.52|7112.52|0
1648047600000|2022-03-23 15:00:00|7115.8|7115.8|7114.25|7114.25|7115.8|7115.8|7112.35|7112.35|0
1648047900000|2022-03-23 15:05:00|7112.82|7112.82|7110.41|7110.41|7114.32|7114.32|7110.41|7110.41|0
1648048200000|2022-03-23 15:10:00|7109.79|7109.79|7106.24|7106.24|7111.22|7111.22|7105.7|7105.7|0
1648048500000|2022-03-23 15:15:00|7106.3|7106.3|7097.98|7097.98|7107.11|7107.11|7097.93|7097.93|0
1648048800000|2022-03-23 15:20:00|7098.37|7098.37|7093.14|7093.14|7098.37|7098.37|7089.45|7089.45|0
1648049100000|2022-03-23 15:25:00|7093.29|7093.29|7098.26|7098.26|7102.31|7102.31|7093.29|7093.29|0
1648049400000|2022-03-23 15:30:00|7096.86|7096.86|7106.32|7106.32|7108.66|7108.66|7096.86|7096.86|0
1648049700000|2022-03-23 15:35:00|7107.74|7107.74|7108.06|7108.06|7112.57|7112.57|7107.74|7107.74|0
1648050000000|2022-03-23 15:40:00|7109.49|7109.49|7123.03|7123.03|7123.03|7123.03|7109.1|7109.1|0
1648050300000|2022-03-23 15:45:00|7123.18|7123.18|7119.85|7119.85|7123.99|7123.99|7119.85|7119.85|0
1648050600000|2022-03-23 15:50:00|7121.27|7121.27|7125.34|7125.34|7125.61|7125.61|7121.27|7121.27|0
1648050900000|2022-03-23 15:55:00|7125.73|7125.73|7116.04|7116.04|7125.97|7125.97|7116.04|7116.04|0
1648051200000|2022-03-23 16:00:00|7117.47|7117.47|7116.68|7116.68|7122.25|7122.25|7114.65|7114.65|0
1648051500000|2022-03-23 16:05:00|7116.07|7116.07|7108.88|7108.88|7116.07|7116.07|7108.57|7108.57|0
1648051800000|2022-03-23 16:10:00|7110.31|7110.31|7104.33|7104.33|7110.31|7110.31|7101.74|7101.74|0
1648052100000|2022-03-23 16:15:00|7104.72|7104.72|7094.17|7094.17|7104.72|7104.72|7094.17|7094.17|0
1648052400000|2022-03-23 16:20:00|7094.94|7094.94|7089.34|7089.34|7094.94|7094.94|7088|7088|0
1648052700000|2022-03-23 16:25:00|7089.72|7089.72|7096.99|7096.99|7100.39|7100.39|7089.57|7089.57|0
1648109700000|2022-03-24 08:15:00|7093.69|7093.69|7085.58|7085.58|7101.3|7101.3|7083.85|7083.85|0
1648110000000|2022-03-24 08:20:00|7085.43|7085.43|7090.34|7090.34|7090.64|7090.64|7085.28|7085.28|0
1648110300000|2022-03-24 08:25:00|7089.95|7089.95|7088.04|7088.04|7093.38|7093.38|7087.2|7087.2|0
1648110600000|2022-03-24 08:30:00|7086.19|7086.19|7099.55|7099.55|7104.56|7104.56|7085.88|7085.88|0
1648110900000|2022-03-24 08:35:00|7101.6|7101.6|7114.41|7114.41|7116.22|7116.22|7100.17|7100.17|0
1648111200000|2022-03-24 08:40:00|7114.26|7114.26|7124.05|7124.05|7128.14|7128.14|7112.87|7112.87|0
1648111500000|2022-03-24 08:45:00|7123.9|7123.9|7096.88|7096.88|7126.56|7126.56|7096.57|7096.57|0
1648111800000|2022-03-24 08:50:00|7098.31|7098.31|7100.62|7100.62|7100.62|7100.62|7098.15|7098.15|0
1648112100000|2022-03-24 08:55:00|7101.01|7101.01|7109.84|7109.84|7110.53|7110.53|7101.01|7101.01|0
1648112400000|2022-03-24 09:00:00|7109.45|7109.45|7114.14|7114.14|7116.34|7116.34|7107.48|7107.48|0
1648112700000|2022-03-24 09:05:00|7113.98|7113.98|7109.94|7109.94|7117.5|7117.5|7108.7|7108.7|0
1648113000000|2022-03-24 09:10:00|7109.16|7109.16|7112.02|7112.02|7112.02|7112.02|7109.16|7109.16|0
1648113300000|2022-03-24 09:15:00|7110.6|7110.6|7107.2|7107.2|7110.6|7110.6|7105.27|7105.27|0
1648113600000|2022-03-24 09:20:00|7108.63|7108.63|7099.28|7099.28|7108.63|7108.63|7098.05|7098.05|0
1648113900000|2022-03-24 09:25:00|7098.66|7098.66|7091.12|7091.12|7100.48|7100.48|7089.31|7089.31|0
1648114200000|2022-03-24 09:30:00|7093.4|7093.4|7099.26|7099.26|7099.26|7099.26|7091|7091|0
1648114500000|2022-03-24 09:35:00|7098.87|7098.87|7100.2|7100.2|7100.2|7100.2|7098.48|7098.48|0
1648114800000|2022-03-24 09:40:00|7099.58|7099.58|7100.38|7100.38|7100.38|7100.38|7098.19|7098.19|0
1648115100000|2022-03-24 09:45:00|7099.22|7099.22|7096.37|7096.37|7099.38|7099.38|7095.29|7095.29|0
1648115400000|2022-03-24 09:50:00|7096.76|7096.76|7095.13|7095.13|7097.15|7097.15|7094.67|7094.67|0
1648115700000|2022-03-24 09:55:00|7094.52|7094.52|7093.5|7093.5|7095.94|7095.94|7089.65|7089.65|0
1648116000000|2022-03-24 10:00:00|7092.08|7092.08|7090.76|7090.76|7094.31|7094.31|7085.58|7085.58|0
1648116300000|2022-03-24 10:05:00|7089.52|7089.52|7083.79|7083.79|7089.52|7089.52|7082.84|7082.84|0
1648116600000|2022-03-24 10:10:00|7084.41|7084.41|7081.58|7081.58|7084.95|7084.95|7081.58|7081.58|0
1648116900000|2022-03-24 10:15:00|7080.35|7080.35|7078.07|7078.07|7083.01|7083.01|7074.87|7074.87|0
1648117200000|2022-03-24 10:20:00|7078.23|7078.23|7070.36|7070.36|7079.46|7079.46|7069.12|7069.12|0
1648117500000|2022-03-24 10:25:00|7068.93|7068.93|7057.46|7057.46|7071.2|7071.2|7056.23|7056.23|0
1648117800000|2022-03-24 10:30:00|7056.68|7056.68|7049.88|7049.88|7056.84|7056.84|7049.09|7049.09|0
1648118100000|2022-03-24 10:35:00|7050.49|7050.49|7039.15|7039.15|7050.49|7050.49|7038.84|7038.84|0
1648118400000|2022-03-24 10:40:00|7039.54|7039.54|7036.54|7036.54|7039.54|7039.54|7031.9|7031.9|0
1648118700000|2022-03-24 10:45:00|7035.11|7035.11|7049.39|7049.39|7051.24|7051.24|7032.06|7032.06|0
1648119000000|2022-03-24 10:50:00|7050.82|7050.82|7053.28|7053.28|7055.24|7055.24|7049.42|7049.42|0
1648119300000|2022-03-24 10:55:00|7051.85|7051.85|7054.27|7054.27|7054.7|7054.7|7051.08|7051.08|0
1648119600000|2022-03-24 11:00:00|7055.7|7055.7|7059.37|7059.37|7060.63|7060.63|7055.55|7055.55|0
1648119900000|2022-03-24 11:05:00|7058.75|7058.75|7077.08|7077.08|7079.09|7079.09|7057.75|7057.75|0
1648120200000|2022-03-24 11:10:00|7076.32|7076.32|7079.56|7079.56|7080.34|7080.34|7076.32|7076.32|0
1648120500000|2022-03-24 11:15:00|7079.17|7079.17|7076.21|7076.21|7079.17|7079.17|7073.35|7073.35|0
1648120800000|2022-03-24 11:20:00|7076.05|7076.05|7075.86|7075.86|7080.53|7080.53|7075.86|7075.86|0
1648121100000|2022-03-24 11:25:00|7077.29|7077.29|7071.64|7071.64|7079.72|7079.72|7071.64|7071.64|0
1648121400000|2022-03-24 11:30:00|7071.19|7071.19|7073.97|7073.97|7074.04|7074.04|7070.83|7070.83|0
1648121700000|2022-03-24 11:35:00|7074.28|7074.28|7082.11|7082.11|7083.12|7083.12|7074.28|7074.28|0
1648122000000|2022-03-24 11:40:00|7078.64|7078.64|7059.03|7059.03|7078.64|7078.64|7024.88|7024.88|0
1648122300000|2022-03-24 11:45:00|7058.92|7058.92|7057.47|7057.47|7059.07|7059.07|7055.43|7055.43|0
1648122600000|2022-03-24 11:50:00|7056.86|7056.86|7045.56|7045.56|7058.67|7058.67|7045.56|7045.56|0
1648122900000|2022-03-24 11:55:00|7044.33|7044.33|7042.56|7042.56|7048.11|7048.11|7041.79|7041.79|0
1648123200000|2022-03-24 12:00:00|7042.46|7042.46|7037.1|7037.1|7042.46|7042.46|7032.01|7032.01|0
1648123500000|2022-03-24 12:05:00|7034.24|7034.24|7025.85|7025.85|7034.24|7034.24|7025.24|7025.24|0
1648123800000|2022-03-24 12:10:00|7027.9|7027.9|7033.38|7033.38|7033.38|7033.38|7027.9|7027.9|0
1648124100000|2022-03-24 12:15:00|7033.77|7033.77|7027.28|7027.28|7033.77|7033.77|7027.05|7027.05|0
1648124400000|2022-03-24 12:20:00|7026.66|7026.66|7022.44|7022.44|7026.97|7026.97|7022.13|7022.13|0
1648124700000|2022-03-24 12:25:00|7022.05|7022.05|7025.2|7025.2|7025.2|7025.2|7018.68|7018.68|0
1648125000000|2022-03-24 12:30:00|7025.81|7025.81|7025.62|7025.62|7027.52|7027.52|7021.76|7021.76|0
1648125300000|2022-03-24 12:35:00|7025.24|7025.24|7023.39|7023.39|7026.08|7026.08|7022.18|7022.18|0
1648125600000|2022-03-24 12:40:00|7024.39|7024.39|7029.67|7029.67|7029.67|7029.67|7024.39|7024.39|0
1648125900000|2022-03-24 12:45:00|7029.06|7029.06|7023.3|7023.3|7029.06|7029.06|7023.15|7023.15|0
1648126200000|2022-03-24 12:50:00|7023.69|7023.69|7025.05|7025.05|7025.13|7025.13|7023.31|7023.31|0
1648126500000|2022-03-24 12:55:00|7026.67|7026.67|7031.16|7031.16|7033.2|7033.2|7024.66|7024.66|0
1648126800000|2022-03-24 13:00:00|7031.77|7031.77|7023.6|7023.6|7031.77|7031.77|7020.67|7020.67|0
1648127100000|2022-03-24 13:05:00|7023.76|7023.76|7028.48|7028.48|7028.48|7028.48|7017.9|7017.9|0
1648127400000|2022-03-24 13:10:00|7028.09|7028.09|7025.77|7025.77|7029.21|7029.21|7024.85|7024.85|0
1648127700000|2022-03-24 13:15:00|7026.16|7026.16|7021.79|7021.79|7026.16|7026.16|7021.79|7021.79|0
1648128000000|2022-03-24 13:20:00|7021.48|7021.48|7021.33|7021.33|7024.53|7024.53|7019.9|7019.9|0
1648128300000|2022-03-24 13:25:00|7023.11|7023.11|7022.92|7022.92|7023.11|7023.11|7021.07|7021.07|0
1648128600000|2022-03-24 13:30:00|7022.87|7022.87|7012.74|7012.74|7031.46|7031.46|7007.49|7007.49|0
1648128900000|2022-03-24 13:35:00|7011.31|7011.31|7016.06|7016.06|7017.48|7017.48|7007.57|7007.57|0
1648129200000|2022-03-24 13:40:00|7015.44|7015.44|7019.65|7019.65|7019.65|7019.65|7014.01|7014.01|0
1648129500000|2022-03-24 13:45:00|7021.07|7021.07|7021.64|7021.64|7034.54|7034.54|7020.1|7020.1|0
1648129800000|2022-03-24 13:50:00|7020.21|7020.21|7023.81|7023.81|7026.24|7026.24|7017.13|7017.13|0
1648130100000|2022-03-24 13:55:00|7023.66|7023.66|7024.05|7024.05|7025.63|7025.63|7022.11|7022.11|0
1648130400000|2022-03-24 14:00:00|7023.82|7023.82|7027.44|7027.44|7035.28|7035.28|7023.82|7023.82|0
1648130700000|2022-03-24 14:05:00|7028.83|7028.83|7029.62|7029.62|7031.11|7031.11|7026.29|7026.29|0
1648131000000|2022-03-24 14:10:00|7030.85|7030.85|7022.43|7022.43|7032.28|7032.28|7019.38|7019.38|0
1648131300000|2022-03-24 14:15:00|7022.04|7022.04|7018.7|7018.7|7022.04|7022.04|7017.94|7017.94|0
1648131600000|2022-03-24 14:20:00|7018.55|7018.55|7008.72|7008.72|7019.97|7019.97|7003.23|7003.23|0
1648131900000|2022-03-24 14:25:00|7010.14|7010.14|7023.61|7023.61|7024.23|7024.23|7010.14|7010.14|0
1648132200000|2022-03-24 14:30:00|7020.75|7020.75|7032.47|7032.47|7033.24|7033.24|7013.62|7013.62|0
1648132500000|2022-03-24 14:35:00|7033.9|7033.9|7028.34|7028.34|7035.79|7035.79|7025.71|7025.71|0
1648132800000|2022-03-24 14:40:00|7027.72|7027.72|7026.76|7026.76|7030.8|7030.8|7023.44|7023.44|0
1648133100000|2022-03-24 14:45:00|7028.18|7028.18|7032.42|7032.42|7033.94|7033.94|7027.64|7027.64|0
1648133400000|2022-03-24 14:50:00|7032.04|7032.04|7030.02|7030.02|7032.22|7032.22|7027.55|7027.55|0
1648133700000|2022-03-24 14:55:00|7028.59|7028.59|7030.65|7030.65|7031.87|7031.87|7024.77|7024.77|0
1648134000000|2022-03-24 15:00:00|7030.26|7030.26|7043.79|7043.79|7063.81|7063.81|7030.26|7030.26|0
1648134300000|2022-03-24 15:05:00|7043.4|7043.4|7041.87|7041.87|7050.3|7050.3|7038.58|7038.58|0
1648134600000|2022-03-24 15:10:00|7041.48|7041.48|7043.82|7043.82|7049.02|7049.02|7041|7041|0
1648134900000|2022-03-24 15:15:00|7042.59|7042.59|7043.25|7043.25|7046.64|7046.64|7040.16|7040.16|0
1648135200000|2022-03-24 15:20:00|7042.64|7042.64|7051.99|7051.99|7054.94|7054.94|7042.09|7042.09|0
1648135500000|2022-03-24 15:25:00|7051.38|7051.38|7060.87|7060.87|7065.11|7065.11|7049.17|7049.17|0
1648135800000|2022-03-24 15:30:00|7062.29|7062.29|7058.03|7058.03|7064.11|7064.11|7056.06|7056.06|0
1648136100000|2022-03-24 15:35:00|7059.41|7059.41|7060.58|7060.58|7062.23|7062.23|7058.69|7058.69|0
1648136400000|2022-03-24 15:40:00|7060.73|7060.73|7068.66|7068.66|7068.66|7068.66|7060.34|7060.34|0
1648136700000|2022-03-24 15:45:00|7068.51|7068.51|7066.93|7066.93|7072.25|7072.25|7066.77|7066.77|0
1648137000000|2022-03-24 15:50:00|7066|7066|7061.21|7061.21|7068.74|7068.74|7059.93|7059.93|0
1648137300000|2022-03-24 15:55:00|7059.78|7059.78|7062.65|7062.65|7065.23|7065.23|7057.28|7057.28|0
1648137600000|2022-03-24 16:00:00|7062.54|7062.54|7056.18|7056.18|7069.36|7069.36|7054.37|7054.37|0
1648137900000|2022-03-24 16:05:00|7054.75|7054.75|7064.71|7064.71|7064.71|7064.71|7053.98|7053.98|0
1648138200000|2022-03-24 16:10:00|7064.09|7064.09|7067.92|7067.92|7068.66|7068.66|7062.43|7062.43|0
1648138500000|2022-03-24 16:15:00|7068.08|7068.08|7078.58|7078.58|7078.58|7078.58|7068.08|7068.08|0
1648138800000|2022-03-24 16:20:00|7078.96|7078.96|7077.22|7077.22|7080.7|7080.7|7075.99|7075.99|0
1648139100000|2022-03-24 16:25:00|7076.61|7076.61|7089.53|7089.53|7089.53|7089.53|7072.27|7072.27|0
1648196100000|2022-03-25 08:15:00|6978.54|6978.54|6987.85|6987.85|6987.85|6987.85|6972.09|6972.09|0
1648196400000|2022-03-25 08:20:00|6990.7|6990.7|6989.02|6989.02|6993.94|6993.94|6984.4|6984.4|0
1648196700000|2022-03-25 08:25:00|6988.71|6988.71|6987.42|6987.42|6996.15|6996.15|6987.24|6987.24|0
1648197000000|2022-03-25 08:30:00|6987.12|6987.12|6978.15|6978.15|6987.12|6987.12|6970.2|6970.2|0
1648197300000|2022-03-25 08:35:00|6978.54|6978.54|6994.31|6994.31|6994.31|6994.31|6977.38|6977.38|0
1648197600000|2022-03-25 08:40:00|6994.15|6994.15|6991.59|6991.59|6995.51|6995.51|6990.36|6990.36|0
1648197900000|2022-03-25 08:45:00|6990.81|6990.81|7000.62|7000.62|7000.62|7000.62|6989.19|6989.19|0
1648198200000|2022-03-25 08:50:00|7000.77|7000.77|6997|6997|7000.92|7000.92|6997|6997|0
1648198500000|2022-03-25 08:55:00|6997.62|6997.62|7002.06|7002.06|7002.06|7002.06|6997.62|6997.62|0
1648198800000|2022-03-25 09:00:00|7002.45|7002.45|6981.74|6981.74|7010.64|7010.64|6981.74|6981.74|0
1648199100000|2022-03-25 09:05:00|6978.88|6978.88|6975.13|6975.13|6980.31|6980.31|6973.6|6973.6|0
1648199400000|2022-03-25 09:10:00|6973.7|6973.7|6972.32|6972.32|6973.86|6973.86|6969.85|6969.85|0
1648199700000|2022-03-25 09:15:00|6971.54|6971.54|6962.2|6962.2|6971.7|6971.7|6961.27|6961.27|0
1648200000000|2022-03-25 09:20:00|6961.59|6961.59|6952.9|6952.9|6961.97|6961.97|6952.51|6952.51|0
1648200300000|2022-03-25 09:25:00|6953.01|6953.01|6933.7|6933.7|6953.17|6953.17|6933.7|6933.7|0
1648200600000|2022-03-25 09:30:00|6933.31|6933.31|6932.73|6932.73|6934.97|6934.97|6922.29|6922.29|0
1648200900000|2022-03-25 09:35:00|6932.42|6932.42|6956.91|6956.91|6956.91|6956.91|6932.42|6932.42|0
1648201200000|2022-03-25 09:40:00|6957.53|6957.53|6957.49|6957.49|6958.14|6958.14|6953.98|6953.98|0
1648201500000|2022-03-25 09:45:00|6957.88|6957.88|6952.71|6952.71|6960.81|6960.81|6952.71|6952.71|0
1648201800000|2022-03-25 09:50:00|6953.1|6953.1|6959.1|6959.1|6959.49|6959.49|6953.1|6953.1|0
1648202100000|2022-03-25 09:55:00|6956.93|6956.93|6955.35|6955.35|6966.7|6966.7|6955.35|6955.35|0
1648202400000|2022-03-25 10:00:00|6955.74|6955.74|6955.83|6955.83|6962.23|6962.23|6955.44|6955.44|0
1648202700000|2022-03-25 10:05:00|6955.67|6955.67|6957.84|6957.84|6959.27|6959.27|6950.8|6950.8|0
1648203000000|2022-03-25 10:10:00|6957.69|6957.69|6955.76|6955.76|6959.89|6959.89|6955.76|6955.76|0
1648203300000|2022-03-25 10:15:00|6955.91|6955.91|6960.81|6960.81|6961.74|6961.74|6955.91|6955.91|0
1648203600000|2022-03-25 10:20:00|6961.2|6961.2|6966.13|6966.13|6966.13|6966.13|6960.88|6960.88|0
1648203900000|2022-03-25 10:25:00|6965.74|6965.74|6960.8|6960.8|6969.99|6969.99|6954.89|6954.89|0
1648204200000|2022-03-25 10:30:00|6962.38|6962.38|6967.99|6967.99|6969.61|6969.61|6962.38|6962.38|0
1648204500000|2022-03-25 10:35:00|6968.6|6968.6|6966.9|6966.9|6968.6|6968.6|6962.04|6962.04|0
1648204800000|2022-03-25 10:40:00|6967.05|6967.05|6971.17|6971.17|6971.17|6971.17|6966.45|6966.45|0
1648205100000|2022-03-25 10:45:00|6971.78|6971.78|6973.02|6973.02|6974.26|6974.26|6971.78|6971.78|0
1648205400000|2022-03-25 10:50:00|6973.41|6973.41|6972.25|6972.25|6975.26|6975.26|6970.71|6970.71|0
1648205700000|2022-03-25 10:55:00|6971.79|6971.79|6977.39|6977.39|6977.39|6977.39|6971.79|6971.79|0
1648206000000|2022-03-25 11:00:00|6977.24|6977.24|6978.71|6978.71|6979.32|6979.32|6973.76|6973.76|0
1648206300000|2022-03-25 11:05:00|6978.86|6978.86|6980.09|6980.09|6980.71|6980.71|6978.39|6978.39|0
1648206600000|2022-03-25 11:10:00|6978.67|6978.67|6966.57|6966.57|6978.67|6978.67|6965.05|6965.05|0
1648206900000|2022-03-25 11:15:00|6963.71|6963.71|6961.69|6961.69|6966.24|6966.24|6961.3|6961.3|0
1648207200000|2022-03-25 11:20:00|6962.08|6962.08|6969.45|6969.45|6972.8|6972.8|6962.08|6962.08|0
1648207500000|2022-03-25 11:25:00|6969.76|6969.76|6974.63|6974.63|6976.46|6976.46|6969.76|6969.76|0
1648207800000|2022-03-25 11:30:00|6975.02|6975.02|6964.99|6964.99|6975.02|6975.02|6964.99|6964.99|0
1648208100000|2022-03-25 11:35:00|6965.05|6965.05|6970.63|6970.63|6971.48|6971.48|6964.99|6964.99|0
1648208400000|2022-03-25 11:40:00|6972.06|6972.06|6986.73|6986.73|6986.73|6986.73|6971.02|6971.02|0
1648208700000|2022-03-25 11:45:00|6987.12|6987.12|6992.33|6992.33|6993.95|6993.95|6987.12|6987.12|0
1648209000000|2022-03-25 11:50:00|6991.71|6991.71|6983.89|6983.89|6992.99|6992.99|6983.89|6983.89|0
1648209300000|2022-03-25 11:55:00|6983.67|6983.67|6982.37|6982.37|6984.86|6984.86|6981.24|6981.24|0
1648209600000|2022-03-25 12:00:00|6982.22|6982.22|6980.29|6980.29|6982.22|6982.22|6976.31|6976.31|0
1648209900000|2022-03-25 12:05:00|6980.91|6980.91|6981.71|6981.71|6982.49|6982.49|6979.13|6979.13|0
1648210200000|2022-03-25 12:10:00|6982.1|6982.1|6986.73|6986.73|6986.73|6986.73|6982.1|6982.1|0
1648210500000|2022-03-25 12:15:00|6986.58|6986.58|6978.4|6978.4|6986.58|6986.58|6978.4|6978.4|0
1648210800000|2022-03-25 12:20:00|6978.25|6978.25|6982.23|6982.23|6983.51|6983.51|6977.1|6977.1|0
1648211100000|2022-03-25 12:25:00|6982.85|6982.85|6985.02|6985.02|6985.02|6985.02|6982.85|6982.85|0
1648211400000|2022-03-25 12:30:00|6984.63|6984.63|6978.3|6978.3|6984.63|6984.63|6978.3|6978.3|0
1648211700000|2022-03-25 12:35:00|6978.92|6978.92|6975.71|6975.71|6980.31|6980.31|6973.24|6973.24|0
1648212000000|2022-03-25 12:40:00|6973.89|6973.89|6974.2|6974.2|6974.59|6974.59|6971.04|6971.04|0
1648212300000|2022-03-25 12:45:00|6973.58|6973.58|6971.96|6971.96|6973.82|6973.82|6970.8|6970.8|0
1648212600000|2022-03-25 12:50:00|6971.57|6971.57|6974.23|6974.23|6977.44|6977.44|6970.96|6970.96|0
1648212900000|2022-03-25 12:55:00|6973.46|6973.46|6972.06|6972.06|6973.46|6973.46|6971.45|6971.45|0
1648213200000|2022-03-25 13:00:00|6972.45|6972.45|6969.98|6969.98|6972.84|6972.84|6968.75|6968.75|0
1648213500000|2022-03-25 13:05:00|6969.59|6969.59|6966.5|6966.5|6971.94|6971.94|6966.5|6966.5|0
1648213800000|2022-03-25 13:10:00|6966.88|6966.88|6972.21|6972.21|6972.75|6972.75|6966.88|6966.88|0
1648214100000|2022-03-25 13:15:00|6971.6|6971.6|6971.4|6971.4|6973.02|6973.02|6971.4|6971.4|0
1648214400000|2022-03-25 13:20:00|6969.97|6969.97|6968.94|6968.94|6972.75|6972.75|6968.08|6968.08|0
1648214700000|2022-03-25 13:25:00|6969.71|6969.71|6982.16|6982.16|6985.4|6985.4|6969.64|6969.64|0
1648215000000|2022-03-25 13:30:00|6982.78|6982.78|6981.47|6981.47|6985.79|6985.79|6977.1|6977.1|0
1648215300000|2022-03-25 13:35:00|6980.85|6980.85|6972.78|6972.78|6986.14|6986.14|6968.38|6968.38|0
1648215600000|2022-03-25 13:40:00|6972.16|6972.16|6987.14|6987.14|6987.14|6987.14|6967.49|6967.49|0
1648215900000|2022-03-25 13:45:00|6986.75|6986.75|6991.94|6991.94|6997.61|6997.61|6985.25|6985.25|0
1648216200000|2022-03-25 13:50:00|6991.55|6991.55|6992.5|6992.5|6992.89|6992.89|6987.19|6987.19|0
1648216500000|2022-03-25 13:55:00|6989.64|6989.64|6977.19|6977.19|6989.64|6989.64|6977.19|6977.19|0
1648216800000|2022-03-25 14:00:00|6977.58|6977.58|6980.11|6980.11|6984.63|6984.63|6977.15|6977.15|0
1648217100000|2022-03-25 14:05:00|6979.72|6979.72|6988.87|6988.87|6989.1|6989.1|6977.68|6977.68|0
1648217400000|2022-03-25 14:10:00|6988.48|6988.48|6989.04|6989.04|6990.46|6990.46|6984.74|6984.74|0
1648217700000|2022-03-25 14:15:00|6989.65|6989.65|6991.02|6991.02|6991.62|6991.62|6988.55|6988.55|0
1648218000000|2022-03-25 14:20:00|6989.78|6989.78|6989.76|6989.76|6991.45|6991.45|6987.2|6987.2|0
1648218300000|2022-03-25 14:25:00|6989.37|6989.37|6982.08|6982.08|6989.37|6989.37|6980.03|6980.03|0
1648218600000|2022-03-25 14:30:00|6982.69|6982.69|6985.04|6985.04|6985.04|6985.04|6977.79|6977.79|0
1648218900000|2022-03-25 14:35:00|6987.09|6987.09|6995.93|6995.93|6996.32|6996.32|6985.62|6985.62|0
1648219200000|2022-03-25 14:40:00|6995.54|6995.54|6998.02|6998.02|7001.45|7001.45|6995.54|6995.54|0
1648219500000|2022-03-25 14:45:00|6998.63|6998.63|7002.31|7002.31|7002.58|7002.58|6997.75|6997.75|0
1648219800000|2022-03-25 14:50:00|7001.92|7001.92|7001.22|7001.22|7002.07|7002.07|6998.68|6998.68|0
1648220100000|2022-03-25 14:55:00|7000.91|7000.91|7000.78|7000.78|7003.11|7003.11|6993.58|6993.58|0
1648220400000|2022-03-25 15:00:00|7001.17|7001.17|6998.21|6998.21|7001.17|7001.17|6990.44|6990.44|0
1648220700000|2022-03-25 15:05:00|6997.82|6997.82|6986.41|6986.41|7000.13|7000.13|6986.41|6986.41|0
1648221000000|2022-03-25 15:10:00|6986.8|6986.8|6979.64|6979.64|6987.19|6987.19|6969.22|6969.22|0
1648221300000|2022-03-25 15:15:00|6979.25|6979.25|6981.88|6981.88|6985.43|6985.43|6979.06|6979.06|0
1648221600000|2022-03-25 15:20:00|6981.56|6981.56|6964.62|6964.62|6981.56|6981.56|6964.62|6964.62|0
1648221900000|2022-03-25 15:25:00|6964.24|6964.24|6969.1|6969.1|6969.1|6969.1|6955.52|6955.52|0
1648222200000|2022-03-25 15:30:00|6968.71|6968.71|6958.73|6958.73|6968.87|6968.87|6953.14|6953.14|0
1648222500000|2022-03-25 15:35:00|6957.5|6957.5|6956.84|6956.84|6962.64|6962.64|6955.84|6955.84|0
1648222800000|2022-03-25 15:40:00|6956.63|6956.63|6968.34|6968.34|6970.35|6970.35|6956.52|6956.52|0
1648223100000|2022-03-25 15:45:00|6967.1|6967.1|6969.16|6969.16|6975.68|6975.68|6967.1|6967.1|0
1648223400000|2022-03-25 15:50:00|6969|6969|6971.92|6971.92|6975.65|6975.65|6968.85|6968.85|0
1648223700000|2022-03-25 15:55:00|6970.49|6970.49|6965.04|6965.04|6971.11|6971.11|6964.04|6964.04|0
1648224000000|2022-03-25 16:00:00|6965.66|6965.66|6966.27|6966.27|6966.66|6966.66|6965.12|6965.12|0
1648224300000|2022-03-25 16:05:00|6966.89|6966.89|6971.64|6971.64|6972.1|6972.1|6963.88|6963.88|0
1648224600000|2022-03-25 16:10:00|6971.03|6971.03|6967.56|6967.56|6972.07|6972.07|6964.71|6964.71|0
1648224900000|2022-03-25 16:15:00|6967.33|6967.33|6979.44|6979.44|6980.29|6980.29|6967.33|6967.33|0
1648225200000|2022-03-25 16:20:00|6979.74|6979.74|6975.17|6975.17|6979.74|6979.74|6973.93|6973.93|0
1648225500000|2022-03-25 16:25:00|6975.56|6975.56|6979.59|6979.59|6979.59|6979.59|6971.74|6971.74|0
1648451700000|2022-03-28 07:15:00|7065.68|7065.68|7055.66|7055.66|7069.77|7069.77|7055.66|7055.66|0
1648452000000|2022-03-28 07:20:00|7053.65|7053.65|7057.88|7057.88|7059.5|7059.5|7045.62|7045.62|0
1648452300000|2022-03-28 07:25:00|7059.04|7059.04|7062.34|7062.34|7065.35|7065.35|7057.62|7057.62|0
1648452600000|2022-03-28 07:30:00|7063.76|7063.76|7068.59|7068.59|7068.59|7068.59|7059.36|7059.36|0
1648452900000|2022-03-28 07:35:00|7067.35|7067.35|7046.52|7046.52|7067.97|7067.97|7046.52|7046.52|0
1648453200000|2022-03-28 07:40:00|7047.75|7047.75|7051.71|7051.71|7052.65|7052.65|7046.32|7046.32|0
1648453500000|2022-03-28 07:45:00|7052.49|7052.49|7054.1|7054.1|7057.72|7057.72|7050.12|7050.12|0
1648453800000|2022-03-28 07:50:00|7054.49|7054.49|7055.83|7055.83|7057.69|7057.69|7054.49|7054.49|0
1648454100000|2022-03-28 07:55:00|7056.07|7056.07|7048.93|7048.93|7056.07|7056.07|7048.15|7048.15|0
1648454400000|2022-03-28 08:00:00|7049.32|7049.32|7045.31|7045.31|7055.15|7055.15|7044.63|7044.63|0
1648454700000|2022-03-28 08:05:00|7046.08|7046.08|7050.37|7050.37|7050.37|7050.37|7038.93|7038.93|0
1648455000000|2022-03-28 08:10:00|7049.6|7049.6|7068.11|7068.11|7071.12|7071.12|7048.04|7048.04|0
1648455300000|2022-03-28 08:15:00|7067.33|7067.33|7062.53|7062.53|7067.33|7067.33|7059.59|7059.59|0
1648455600000|2022-03-28 08:20:00|7062.92|7062.92|7055.13|7055.13|7062.92|7062.92|7053.08|7053.08|0
1648455900000|2022-03-28 08:25:00|7055.52|7055.52|7056.38|7056.38|7057.93|7057.93|7053.28|7053.28|0
1648456200000|2022-03-28 08:30:00|7055.76|7055.76|7053.17|7053.17|7056.38|7056.38|7051.58|7051.58|0
1648456500000|2022-03-28 08:35:00|7053.56|7053.56|7058|7058|7058|7058|7052.78|7052.78|0
1648456800000|2022-03-28 08:40:00|7057.61|7057.61|7060.48|7060.48|7060.48|7060.48|7054.61|7054.61|0
1648457100000|2022-03-28 08:45:00|7060.64|7060.64|7075.6|7075.6|7077.46|7077.46|7059.56|7059.56|0
1648457400000|2022-03-28 08:50:00|7074.83|7074.83|7072.53|7072.53|7074.83|7074.83|7068.59|7068.59|0
1648457700000|2022-03-28 08:55:00|7072.23|7072.23|7070.96|7070.96|7073|7073|7068.43|7068.43|0
1648458000000|2022-03-28 09:00:00|7070.57|7070.57|7069.37|7069.37|7070.57|7070.57|7068.36|7068.36|0
1648458300000|2022-03-28 09:05:00|7069.99|7069.99|7063.93|7063.93|7069.99|7069.99|7063.15|7063.15|0
1648458600000|2022-03-28 09:10:00|7064.08|7064.08|7066.11|7066.11|7067.26|7067.26|7061.81|7061.81|0
1648458900000|2022-03-28 09:15:00|7066.49|7066.49|7063.99|7063.99|7066.49|7066.49|7063.14|7063.14|0
1648459200000|2022-03-28 09:20:00|7064.38|7064.38|7065.02|7065.02|7066.64|7066.64|7063.6|7063.6|0
1648459500000|2022-03-28 09:25:00|7065.41|7065.41|7069.55|7069.55|7069.55|7069.55|7065.02|7065.02|0
1648459800000|2022-03-28 09:30:00|7070.17|7070.17|7075.08|7075.08|7079.64|7079.64|7067.51|7067.51|0
1648460100000|2022-03-28 09:35:00|7078.36|7078.36|7077.3|7077.3|7082.04|7082.04|7076.51|7076.51|0
1648460400000|2022-03-28 09:40:00|7077.91|7077.91|7075.37|7075.37|7079.73|7079.73|7075.37|7075.37|0
1648460700000|2022-03-28 09:45:00|7075.98|7075.98|7077.7|7077.7|7082.15|7082.15|7072.75|7072.75|0
1648461000000|2022-03-28 09:50:00|7078.48|7078.48|7085.5|7085.5|7085.84|7085.84|7077.64|7077.64|0
1648461300000|2022-03-28 09:55:00|7085.89|7085.89|7088.36|7088.36|7088.36|7088.36|7081.21|7081.21|0
1648461600000|2022-03-28 10:00:00|7087.74|7087.74|7086.46|7086.46|7088.05|7088.05|7084.31|7084.31|0
1648461900000|2022-03-28 10:05:00|7085.03|7085.03|7088.21|7088.21|7088.82|7088.82|7084.64|7084.64|0
1648462200000|2022-03-28 10:10:00|7087.59|7087.59|7096.43|7096.43|7096.43|7096.43|7086.51|7086.51|0
1648462500000|2022-03-28 10:15:00|7094.42|7094.42|7099.89|7099.89|7106.88|7106.88|7093.64|7093.64|0
1648462800000|2022-03-28 10:20:00|7101.32|7101.32|7095.51|7095.51|7101.32|7101.32|7094.57|7094.57|0
1648463100000|2022-03-28 10:25:00|7096.13|7096.13|7097.55|7097.55|7097.55|7097.55|7093.77|7093.77|0
1648463400000|2022-03-28 10:30:00|7096.77|7096.77|7100.79|7100.79|7100.79|7100.79|7095.43|7095.43|0
1648463700000|2022-03-28 10:35:00|7100.95|7100.95|7102.88|7102.88|7104.31|7104.31|7100.29|7100.29|0
1648464000000|2022-03-28 10:40:00|7102.49|7102.49|7102.79|7102.79|7103.41|7103.41|7099.15|7099.15|0
1648464300000|2022-03-28 10:45:00|7101.62|7101.62|7109|7109|7110.17|7110.17|7101.62|7101.62|0
1648464600000|2022-03-28 10:50:00|7107.57|7107.57|7120|7120|7120|7120|7107.57|7107.57|0
1648464900000|2022-03-28 10:55:00|7121.43|7121.43|7124.71|7124.71|7126.14|7126.14|7119.95|7119.95|0
1648465200000|2022-03-28 11:00:00|7124.56|7124.56|7131.2|7131.2|7133.64|7133.64|7124.56|7124.56|0
1648465500000|2022-03-28 11:05:00|7130.81|7130.81|7128.3|7128.3|7130.81|7130.81|7124.14|7124.14|0
1648465800000|2022-03-28 11:10:00|7128.69|7128.69|7124.75|7124.75|7130.57|7130.57|7123.85|7123.85|0
1648466100000|2022-03-28 11:15:00|7124.36|7124.36|7125.52|7125.52|7125.52|7125.52|7119.34|7119.34|0
1648466400000|2022-03-28 11:20:00|7125.57|7125.57|7126.17|7126.17|7128.37|7128.37|7125.57|7125.57|0
1648466700000|2022-03-28 11:25:00|7129.42|7129.42|7127.22|7127.22|7130.84|7130.84|7127.22|7127.22|0
1648467000000|2022-03-28 11:30:00|7128.65|7128.65|7132.07|7132.07|7140.73|7140.73|7128.65|7128.65|0
1648467300000|2022-03-28 11:35:00|7133.5|7133.5|7131.74|7131.74|7133.5|7133.5|7128.71|7128.71|0
1648467600000|2022-03-28 11:40:00|7131.35|7131.35|7119.47|7119.47|7131.35|7131.35|7119.47|7119.47|0
1648467900000|2022-03-28 11:45:00|7119.86|7119.86|7125.64|7125.64|7126.26|7126.26|7119.86|7119.86|0
1648468200000|2022-03-28 11:50:00|7126.03|7126.03|7122.98|7122.98|7127.61|7127.61|7121.59|7121.59|0
1648468500000|2022-03-28 11:55:00|7123.37|7123.37|7141.46|7141.46|7141.46|7141.46|7122.14|7122.14|0
1648468800000|2022-03-28 12:00:00|7140.84|7140.84|7137.19|7137.19|7140.84|7140.84|7136.15|7136.15|0
1648469100000|2022-03-28 12:05:00|7136.41|7136.41|7138.64|7138.64|7141.78|7141.78|7136.41|7136.41|0
1648469400000|2022-03-28 12:10:00|7139.03|7139.03|7142.41|7142.41|7142.72|7142.72|7137.6|7137.6|0
1648469700000|2022-03-28 12:15:00|7141.79|7141.79|7134.86|7134.86|7141.79|7141.79|7132.71|7132.71|0
1648470000000|2022-03-28 12:20:00|7133.44|7133.44|7121.89|7121.89|7136.37|7136.37|7121.27|7121.27|0
1648470300000|2022-03-28 12:25:00|7121.5|7121.5|7118.42|7118.42|7121.5|7121.5|7118.03|7118.03|0
1648470600000|2022-03-28 12:30:00|7118.58|7118.58|7108.35|7108.35|7121.33|7121.33|7106.48|7106.48|0
1648470900000|2022-03-28 12:35:00|7107.96|7107.96|7101.9|7101.9|7107.96|7107.96|7101.12|7101.12|0
1648471200000|2022-03-28 12:40:00|7101.28|7101.28|7088.17|7088.17|7101.28|7101.28|7088.17|7088.17|0
1648471500000|2022-03-28 12:45:00|7088.94|7088.94|7089.05|7089.05|7089.05|7089.05|7085.85|7085.85|0
1648471800000|2022-03-28 12:50:00|7088.66|7088.66|7098.43|7098.43|7099.05|7099.05|7088.66|7088.66|0
1648472100000|2022-03-28 12:55:00|7098.82|7098.82|7099.34|7099.34|7104.43|7104.43|7098.82|7098.82|0
1648472400000|2022-03-28 13:00:00|7099.19|7099.19|7094.94|7094.94|7099.19|7099.19|7094.55|7094.55|0
1648472700000|2022-03-28 13:05:00|7095.33|7095.33|7096.04|7096.04|7101.04|7101.04|7094.94|7094.94|0
1648473000000|2022-03-28 13:10:00|7096.43|7096.43|7099.45|7099.45|7099.45|7099.45|7091.25|7091.25|0
1648473300000|2022-03-28 13:15:00|7098.83|7098.83|7094.84|7094.84|7098.83|7098.83|7094.84|7094.84|0
1648473600000|2022-03-28 13:20:00|7094.07|7094.07|7090.26|7090.26|7094.07|7094.07|7090.26|7090.26|0
1648473900000|2022-03-28 13:25:00|7089.64|7089.64|7092.62|7092.62|7092.62|7092.62|7086.6|7086.6|0
1648474200000|2022-03-28 13:30:00|7092|7092|7103.19|7103.19|7103.37|7103.37|7087.54|7087.54|0
1648474500000|2022-03-28 13:35:00|7103.04|7103.04|7108.52|7108.52|7109.14|7109.14|7097.24|7097.24|0
1648474800000|2022-03-28 13:40:00|7105.67|7105.67|7111.17|7111.17|7112.91|7112.91|7105.05|7105.05|0
1648475100000|2022-03-28 13:45:00|7111.79|7111.79|7103.14|7103.14|7112.41|7112.41|7100.59|7100.59|0
1648475400000|2022-03-28 13:50:00|7103.92|7103.92|7110.75|7110.75|7112.92|7112.92|7100.57|7100.57|0
1648475700000|2022-03-28 13:55:00|7107.9|7107.9|7104.93|7104.93|7107.9|7107.9|7099.92|7099.92|0
1648476000000|2022-03-28 14:00:00|7107.13|7107.13|7084.98|7084.98|7107.75|7107.75|7082.78|7082.78|0
1648476300000|2022-03-28 14:05:00|7086.22|7086.22|7084.35|7084.35|7087.8|7087.8|7083.17|7083.17|0
1648476600000|2022-03-28 14:10:00|7083.96|7083.96|7089.49|7089.49|7091.56|7091.56|7082.49|7082.49|0
1648476900000|2022-03-28 14:15:00|7089.1|7089.1|7083.39|7083.39|7089.49|7089.49|7082.04|7082.04|0
1648477200000|2022-03-28 14:20:00|7084.82|7084.82|7095.75|7095.75|7097.18|7097.18|7080.88|7080.88|0
1648477500000|2022-03-28 14:25:00|7095.36|7095.36|7095.66|7095.66|7098.75|7098.75|7092.98|7092.98|0
1648477800000|2022-03-28 14:30:00|7095.28|7095.28|7087.59|7087.59|7095.66|7095.66|7084.12|7084.12|0
1648478100000|2022-03-28 14:35:00|7089.02|7089.02|7084.58|7084.58|7090.64|7090.64|7082.23|7082.23|0
1648478400000|2022-03-28 14:40:00|7084.97|7084.97|7089.1|7089.1|7089.1|7089.1|7084.97|7084.97|0
1648478700000|2022-03-28 14:45:00|7089.49|7089.49|7092.27|7092.27|7094.08|7094.08|7087.64|7087.64|0
1648479000000|2022-03-28 14:50:00|7092.66|7092.66|7085.49|7085.49|7094.09|7094.09|7085.49|7085.49|0
1648479300000|2022-03-28 14:55:00|7085.88|7085.88|7085.34|7085.34|7087.69|7087.69|7082.33|7082.33|0
1648479600000|2022-03-28 15:00:00|7086.77|7086.77|7066.12|7066.12|7087.42|7087.42|7052.47|7052.47|0
1648479900000|2022-03-28 15:05:00|7066.17|7066.17|7069.52|7069.52|7069.52|7069.52|7065.13|7065.13|0
1648480200000|2022-03-28 15:10:00|7069.58|7069.58|7069.69|7069.69|7071.08|7071.08|7067.14|7067.14|0
1648480500000|2022-03-28 15:15:00|7069.58|7069.58|7070|7070|7070|7070|7064.76|7064.76|0
1648480800000|2022-03-28 15:20:00|7069.62|7069.62|7069.17|7069.17|7070.29|7070.29|7063.34|7063.34|0
1648481100000|2022-03-28 15:25:00|7069.94|7069.94|7065.98|7065.98|7071.76|7071.76|7057.96|7057.96|0
1648538100000|2022-03-29 07:15:00|7163.93|7163.93|7183.07|7183.07|7184.24|7184.24|7163.93|7163.93|0
1648538400000|2022-03-29 07:20:00|7181.64|7181.64|7197.44|7197.44|7203.39|7203.39|7181.64|7181.64|0
1648538700000|2022-03-29 07:25:00|7194.97|7194.97|7204.85|7204.85|7205.9|7205.9|7194.81|7194.81|0
1648539000000|2022-03-29 07:30:00|7204.46|7204.46|7192.2|7192.2|7204.46|7204.46|7191.68|7191.68|0
1648539300000|2022-03-29 07:35:00|7191.59|7191.59|7189.29|7189.29|7191.59|7191.59|7179.44|7179.44|0
1648539600000|2022-03-29 07:40:00|7188.67|7188.67|7188.51|7188.51|7191.76|7191.76|7184.89|7184.89|0
1648539900000|2022-03-29 07:45:00|7187.09|7187.09|7183.85|7183.85|7188.48|7188.48|7173.36|7173.36|0
1648540200000|2022-03-29 07:50:00|7185.7|7185.7|7187.9|7187.9|7196.31|7196.31|7182.46|7182.46|0
1648540500000|2022-03-29 07:55:00|7185.05|7185.05|7191.26|7191.26|7192.69|7192.69|7182.62|7182.62|0
1648540800000|2022-03-29 08:00:00|7189.83|7189.83|7203.04|7203.04|7203.43|7203.43|7188.4|7188.4|0
1648541100000|2022-03-29 08:05:00|7202.66|7202.66|7199.62|7199.62|7205.23|7205.23|7198.37|7198.37|0
1648541400000|2022-03-29 08:10:00|7198.2|7198.2|7191.39|7191.39|7198.81|7198.81|7190.78|7190.78|0
1648541700000|2022-03-29 08:15:00|7191.78|7191.78|7196.17|7196.17|7196.17|7196.17|7189.89|7189.89|0
1648542000000|2022-03-29 08:20:00|7196.56|7196.56|7195.13|7195.13|7197.18|7197.18|7193.58|7193.58|0
1648542300000|2022-03-29 08:25:00|7195.59|7195.59|7203.33|7203.33|7203.56|7203.56|7195.59|7195.59|0
1648542600000|2022-03-29 08:30:00|7203.72|7203.72|7202.71|7202.71|7204.33|7204.33|7196.22|7196.22|0
1648542900000|2022-03-29 08:35:00|7203.1|7203.1|7202.86|7202.86|7204.76|7204.76|7199.74|7199.74|0
1648543200000|2022-03-29 08:40:00|7203.25|7203.25|7211.66|7211.66|7211.66|7211.66|7202.94|7202.94|0
1648543500000|2022-03-29 08:45:00|7213.09|7213.09|7213.32|7213.32|7215.52|7215.52|7207.8|7207.8|0
1648543800000|2022-03-29 08:50:00|7211.89|7211.89|7207.49|7207.49|7212.28|7212.28|7204.02|7204.02|0
1648544100000|2022-03-29 08:55:00|7206.88|7206.88|7209.77|7209.77|7210.16|7210.16|7205.06|7205.06|0
1648544400000|2022-03-29 09:00:00|7210.38|7210.38|7226.13|7226.13|7226.13|7226.13|7209.3|7209.3|0
1648544700000|2022-03-29 09:05:00|7227.36|7227.36|7233.26|7233.26|7260.68|7260.68|7219.29|7219.29|0
1648545000000|2022-03-29 09:10:00|7234.18|7234.18|7245.84|7245.84|7246.61|7246.61|7234.18|7234.18|0
1648545300000|2022-03-29 09:15:00|7246.45|7246.45|7257.2|7257.2|7259.4|7259.4|7240.9|7240.9|0
1648545600000|2022-03-29 09:20:00|7259.24|7259.24|7263.78|7263.78|7264.37|7264.37|7254.61|7254.61|0
1648545900000|2022-03-29 09:25:00|7265.21|7265.21|7259.88|7259.88|7268.06|7268.06|7255.59|7255.59|0
1648546200000|2022-03-29 09:30:00|7257.02|7257.02|7258.15|7258.15|7259.27|7259.27|7254.48|7254.48|0
1648546500000|2022-03-29 09:35:00|7259.55|7259.55|7274.12|7274.12|7274.12|7274.12|7254.68|7254.68|0
1648546800000|2022-03-29 09:40:00|7273.73|7273.73|7273.58|7273.58|7277.07|7277.07|7269.52|7269.52|0
1648547100000|2022-03-29 09:45:00|7273.97|7273.97|7282.47|7282.47|7285.13|7285.13|7273.97|7273.97|0
1648547400000|2022-03-29 09:50:00|7282.08|7282.08|7282.82|7282.82|7289.11|7289.11|7282.08|7282.08|0
1648547700000|2022-03-29 09:55:00|7282.36|7282.36|7280.54|7280.54|7282.97|7282.97|7278.14|7278.14|0
1648548000000|2022-03-29 10:00:00|7280.69|7280.69|7281.9|7281.9|7287.64|7287.64|7277.46|7277.46|0
1648548300000|2022-03-29 10:05:00|7282.29|7282.29|7282.71|7282.71|7290.79|7290.79|7280.43|7280.43|0
1648548600000|2022-03-29 10:10:00|7282.56|7282.56|7282.44|7282.44|7285.96|7285.96|7281.67|7281.67|0
1648548900000|2022-03-29 10:15:00|7281.02|7281.02|7281.28|7281.28|7285.04|7285.04|7280.43|7280.43|0
1648549200000|2022-03-29 10:20:00|7281.67|7281.67|7279.06|7279.06|7286.5|7286.5|7278.58|7278.58|0
1648549500000|2022-03-29 10:25:00|7279.44|7279.44|7284.79|7284.79|7287.85|7287.85|7278.67|7278.67|0
1648549800000|2022-03-29 10:30:00|7285.95|7285.95|7282.06|7282.06|7288.54|7288.54|7282.06|7282.06|0
1648550100000|2022-03-29 10:35:00|7282.44|7282.44|7275.08|7275.08|7284.68|7284.68|7274.3|7274.3|0
1648550400000|2022-03-29 10:40:00|7274.3|7274.3|7279.39|7279.39|7279.39|7279.39|7274.3|7274.3|0
1648550700000|2022-03-29 10:45:00|7279.24|7279.24|7279.43|7279.43|7281.67|7281.67|7279.24|7279.24|0
1648551000000|2022-03-29 10:50:00|7279.04|7279.04|7283.14|7283.14|7288.16|7288.16|7279.04|7279.04|0
1648551300000|2022-03-29 10:55:00|7282.99|7282.99|7285.88|7285.88|7285.88|7285.88|7282.99|7282.99|0
1648551600000|2022-03-29 11:00:00|7285.94|7285.94|7295.1|7295.1|7296.84|7296.84|7285.94|7285.94|0
1648551900000|2022-03-29 11:05:00|7294.71|7294.71|7289.91|7289.91|7295.75|7295.75|7289.76|7289.76|0
1648552200000|2022-03-29 11:10:00|7289.52|7289.52|7277.73|7277.73|7289.83|7289.83|7275.91|7275.91|0
1648552500000|2022-03-29 11:15:00|7277.12|7277.12|7283.89|7283.89|7285.32|7285.32|7277.12|7277.12|0
1648552800000|2022-03-29 11:20:00|7285.32|7285.32|7293.53|7293.53|7293.53|7293.53|7285.32|7285.32|0
1648553100000|2022-03-29 11:25:00|7293.14|7293.14|7282.91|7282.91|7293.75|7293.75|7281.97|7281.97|0
1648553400000|2022-03-29 11:30:00|7281.48|7281.48|7284.5|7284.5|7284.88|7284.88|7277.35|7277.35|0
1648553700000|2022-03-29 11:35:00|7283.07|7283.07|7289.06|7289.06|7289.06|7289.06|7282.76|7282.76|0
1648554000000|2022-03-29 11:40:00|7287.64|7287.64|7304.66|7304.66|7319.06|7319.06|7281.16|7281.16|0
1648554300000|2022-03-29 11:45:00|7301.8|7301.8|7326.42|7326.42|7332.92|7332.92|7301.8|7301.8|0
1648554600000|2022-03-29 11:50:00|7327.58|7327.58|7347.41|7347.41|7347.41|7347.41|7324.45|7324.45|0
1648554900000|2022-03-29 11:55:00|7346.18|7346.18|7342.3|7342.3|7346.8|7346.8|7333.68|7333.68|0
1648555200000|2022-03-29 12:00:00|7341.13|7341.13|7348.4|7348.4|7350.91|7350.91|7341.13|7341.13|0
1648555500000|2022-03-29 12:05:00|7346.56|7346.56|7363.08|7363.08|7364.12|7364.12|7343.7|7343.7|0
1648555800000|2022-03-29 12:10:00|7364.51|7364.51|7370.28|7370.28|7373.95|7373.95|7363.23|7363.23|0
1648556100000|2022-03-29 12:15:00|7369.51|7369.51|7380.13|7380.13|7388.86|7388.86|7368.08|7368.08|0
1648556400000|2022-03-29 12:20:00|7381.56|7381.56|7399.54|7399.54|7409.47|7409.47|7380.94|7380.94|0
1648556700000|2022-03-29 12:25:00|7400.97|7400.97|7393.83|7393.83|7408.34|7408.34|7392.06|7392.06|0
1648557000000|2022-03-29 12:30:00|7393.05|7393.05|7391.56|7391.56|7393.05|7393.05|7383.96|7383.96|0
1648557300000|2022-03-29 12:35:00|7391.17|7391.17|7388.97|7388.97|7393.8|7393.8|7384.13|7384.13|0
1648557600000|2022-03-29 12:40:00|7388.82|7388.82|7402.61|7402.61|7403.42|7403.42|7384.07|7384.07|0
1648557900000|2022-03-29 12:45:00|7403.23|7403.23|7388.61|7388.61|7404.76|7404.76|7388.61|7388.61|0
1648558200000|2022-03-29 12:50:00|7388.76|7388.76|7377.97|7377.97|7388.76|7388.76|7373.22|7373.22|0
1648558500000|2022-03-29 12:55:00|7376.12|7376.12|7381.98|7381.98|7382.83|7382.83|7375.16|7375.16|0
1648558800000|2022-03-29 13:00:00|7381.36|7381.36|7393.34|7393.34|7393.34|7393.34|7370.75|7370.75|0
1648559100000|2022-03-29 13:05:00|7392.56|7392.56|7390.94|7390.94|7404.42|7404.42|7390.94|7390.94|0
1648559400000|2022-03-29 13:10:00|7391.56|7391.56|7396.02|7396.02|7396.96|7396.96|7387.02|7387.02|0
1648559700000|2022-03-29 13:15:00|7394.79|7394.79|7368.2|7368.2|7394.79|7394.79|7368.2|7368.2|0
1648560000000|2022-03-29 13:20:00|7366.77|7366.77|7366.5|7366.5|7369.67|7369.67|7356.62|7356.62|0
1648560300000|2022-03-29 13:25:00|7366.12|7366.12|7357.08|7357.08|7366.12|7366.12|7355.7|7355.7|0
1648560600000|2022-03-29 13:30:00|7358.5|7358.5|7370.73|7370.73|7375.05|7375.05|7357.08|7357.08|0
1648560900000|2022-03-29 13:35:00|7372.16|7372.16|7372.92|7372.92|7377.47|7377.47|7367.29|7367.29|0
1648561200000|2022-03-29 13:40:00|7373.07|7373.07|7355.53|7355.53|7373.07|7373.07|7351.28|7351.28|0
1648561500000|2022-03-29 13:45:00|7355.68|7355.68|7327.71|7327.71|7355.68|7355.68|7327.71|7327.71|0
1648561800000|2022-03-29 13:50:00|7326.93|7326.93|7311.06|7311.06|7326.93|7326.93|7306.81|7306.81|0
1648562100000|2022-03-29 13:55:00|7312.49|7312.49|7315.42|7315.42|7321.3|7321.3|7308.82|7308.82|0
1648562400000|2022-03-29 14:00:00|7316.04|7316.04|7317.66|7317.66|7319.98|7319.98|7303.9|7303.9|0
1648562700000|2022-03-29 14:05:00|7319.06|7319.06|7309.71|7309.71|7319.06|7319.06|7308.29|7308.29|0
1648563000000|2022-03-29 14:10:00|7310.33|7310.33|7310.18|7310.18|7325.79|7325.79|7302.22|7302.22|0
1648563300000|2022-03-29 14:15:00|7308.75|7308.75|7311.02|7311.02|7317.59|7317.59|7308.13|7308.13|0
1648563600000|2022-03-29 14:20:00|7312.45|7312.45|7315.76|7315.76|7316.38|7316.38|7309|7309|0
1648563900000|2022-03-29 14:25:00|7315.14|7315.14|7325.68|7325.68|7325.68|7325.68|7313.71|7313.71|0
1648564200000|2022-03-29 14:30:00|7324.91|7324.91|7323.09|7323.09|7324.91|7324.91|7318.81|7318.81|0
1648564500000|2022-03-29 14:35:00|7327.38|7327.38|7329.11|7329.11|7333.17|7333.17|7323.99|7323.99|0
1648564800000|2022-03-29 14:40:00|7329.89|7329.89|7333.89|7333.89|7336.57|7336.57|7318.89|7318.89|0
1648565100000|2022-03-29 14:45:00|7335.32|7335.32|7335.04|7335.04|7339.37|7339.37|7327.05|7327.05|0
1648565400000|2022-03-29 14:50:00|7334.89|7334.89|7337.48|7337.48|7338.75|7338.75|7332.07|7332.07|0
1648565700000|2022-03-29 14:55:00|7336.71|7336.71|7342.34|7342.34|7346.74|7346.74|7336.71|7336.71|0
1648566000000|2022-03-29 15:00:00|7341.95|7341.95|7340.14|7340.14|7347.77|7347.77|7339.75|7339.75|0
1648566300000|2022-03-29 15:05:00|7340.29|7340.29|7345|7345|7346.24|7346.24|7337.7|7337.7|0
1648566600000|2022-03-29 15:10:00|7344.39|7344.39|7333.31|7333.31|7344.78|7344.78|7333.31|7333.31|0
1648566900000|2022-03-29 15:15:00|7334.09|7334.09|7320.13|7320.13|7336.56|7336.56|7317.51|7317.51|0
1648567200000|2022-03-29 15:20:00|7318.7|7318.7|7330.57|7330.57|7332.15|7332.15|7317.89|7317.89|0
1648567500000|2022-03-29 15:25:00|7332|7332|7338.02|7338.02|7339.6|7339.6|7331.12|7331.12|0
1648624500000|2022-03-30 07:15:00|7361.66|7361.66|7340.21|7340.21|7361.66|7361.66|7338.78|7338.78|0
1648624800000|2022-03-30 07:20:00|7341.64|7341.64|7317.63|7317.63|7347.11|7347.11|7316.2|7316.2|0
1648625100000|2022-03-30 07:25:00|7319.06|7319.06|7324.13|7324.13|7325.94|7325.94|7313.71|7313.71|0
1648625400000|2022-03-30 07:30:00|7322.89|7322.89|7330.53|7330.53|7333.19|7333.19|7320.73|7320.73|0
1648625700000|2022-03-30 07:35:00|7330.92|7330.92|7322.58|7322.58|7336.63|7336.63|7318.75|7318.75|0
1648626000000|2022-03-30 07:40:00|7321.15|7321.15|7329.33|7329.33|7331.37|7331.37|7319.72|7319.72|0
1648626300000|2022-03-30 07:45:00|7329.72|7329.72|7320.12|7320.12|7329.86|7329.86|7319.51|7319.51|0
1648626600000|2022-03-30 07:50:00|7319.74|7319.74|7307.75|7307.75|7320.06|7320.06|7307.36|7307.36|0
1648626900000|2022-03-30 07:55:00|7309.18|7309.18|7310.1|7310.1|7315.54|7315.54|7307.78|7307.78|0
1648627200000|2022-03-30 08:00:00|7309.71|7309.71|7294.78|7294.78|7311.37|7311.37|7286.01|7286.01|0
1648627500000|2022-03-30 08:05:00|7294.39|7294.39|7278.58|7278.58|7296.98|7296.98|7276.04|7276.04|0
1648627800000|2022-03-30 08:10:00|7277.35|7277.35|7273.52|7273.52|7277.35|7277.35|7268.5|7268.5|0
1648628100000|2022-03-30 08:15:00|7273.13|7273.13|7281.47|7281.47|7282.25|7282.25|7272.21|7272.21|0
1648628400000|2022-03-30 08:20:00|7282.09|7282.09|7282.92|7282.92|7288.53|7288.53|7280.47|7280.47|0
1648628700000|2022-03-30 08:25:00|7282.53|7282.53|7275.21|7275.21|7284.26|7284.26|7273.23|7273.23|0
1648629000000|2022-03-30 08:30:00|7275.06|7275.06|7277.03|7277.03|7281.31|7281.31|7273.02|7273.02|0
1648629300000|2022-03-30 08:35:00|7277.42|7277.42|7275.41|7275.41|7280.29|7280.29|7274.38|7274.38|0
1648629600000|2022-03-30 08:40:00|7274.37|7274.37|7272.93|7272.93|7275.8|7275.8|7267.8|7267.8|0
1648629900000|2022-03-30 08:45:00|7271.5|7271.5|7276.9|7276.9|7277.68|7277.68|7271.5|7271.5|0
1648630200000|2022-03-30 08:50:00|7277.52|7277.52|7284.25|7284.25|7284.29|7284.29|7276.9|7276.9|0
1648630500000|2022-03-30 08:55:00|7283.86|7283.86|7282.99|7282.99|7286.03|7286.03|7279.67|7279.67|0
1648630800000|2022-03-30 09:00:00|7282.38|7282.38|7294.04|7294.04|7296.9|7296.9|7282.38|7282.38|0
1648631100000|2022-03-30 09:05:00|7295.47|7295.47|7280.78|7280.78|7295.47|7295.47|7280.16|7280.16|0
1648631400000|2022-03-30 09:10:00|7280.16|7280.16|7276.21|7276.21|7280.16|7280.16|7274.43|7274.43|0
1648631700000|2022-03-30 09:15:00|7274.78|7274.78|7278.21|7278.21|7280.81|7280.81|7273.23|7273.23|0
1648632000000|2022-03-30 09:20:00|7277.6|7277.6|7297.09|7297.09|7297.09|7297.09|7277.6|7277.6|0
1648632300000|2022-03-30 09:25:00|7295.24|7295.24|7307.58|7307.58|7308.08|7308.08|7295.24|7295.24|0
1648632600000|2022-03-30 09:30:00|7306.96|7306.96|7299.1|7299.1|7306.96|7306.96|7297.96|7297.96|0
1648632900000|2022-03-30 09:35:00|7296.63|7296.63|7292.04|7292.04|7296.63|7296.63|7287.01|7287.01|0
1648633200000|2022-03-30 09:40:00|7291.65|7291.65|7294.83|7294.83|7298.11|7298.11|7290.87|7290.87|0
1648633500000|2022-03-30 09:45:00|7294.21|7294.21|7288.98|7288.98|7294.21|7294.21|7287.55|7287.55|0
1648633800000|2022-03-30 09:50:00|7288.37|7288.37|7299.71|7299.71|7300.09|7300.09|7288.37|7288.37|0
1648634100000|2022-03-30 09:55:00|7299.09|7299.09|7298.62|7298.62|7301.71|7301.71|7297.66|7297.66|0
1648634400000|2022-03-30 10:00:00|7297.79|7297.79|7280.03|7280.03|7297.79|7297.79|7264.33|7264.33|0
1648634700000|2022-03-30 10:05:00|7279.64|7279.64|7272.25|7272.25|7283.07|7283.07|7268.43|7268.43|0
1648635000000|2022-03-30 10:10:00|7271.64|7271.64|7275.12|7275.12|7275.35|7275.35|7267.2|7267.2|0
1648635300000|2022-03-30 10:15:00|7275.74|7275.74|7265.97|7265.97|7282.29|7282.29|7265.97|7265.97|0
1648635600000|2022-03-30 10:20:00|7267.4|7267.4|7261.2|7261.2|7268.18|7268.18|7260.46|7260.46|0
1648635900000|2022-03-30 10:25:00|7261.05|7261.05|7269.49|7269.49|7269.86|7269.86|7261.05|7261.05|0
1648636200000|2022-03-30 10:30:00|7269.65|7269.65|7267.05|7267.05|7269.65|7269.65|7263.89|7263.89|0
1648636500000|2022-03-30 10:35:00|7268.83|7268.83|7265.58|7265.58|7270.46|7270.46|7263.99|7263.99|0
1648636800000|2022-03-30 10:40:00|7263.96|7263.96|7260.99|7260.99|7263.96|7263.96|7259.87|7259.87|0
1648637100000|2022-03-30 10:45:00|7261.38|7261.38|7264.23|7264.23|7264.23|7264.23|7261.23|7261.23|0
1648637400000|2022-03-30 10:50:00|7264.33|7264.33|7265.25|7265.25|7265.64|7265.64|7264.33|7264.33|0
1648637700000|2022-03-30 10:55:00|7266.48|7266.48|7242.47|7242.47|7267.26|7267.26|7242.47|7242.47|0
1648638000000|2022-03-30 11:00:00|7243.25|7243.25|7244.25|7244.25|7248.39|7248.39|7242.52|7242.52|0
1648638300000|2022-03-30 11:05:00|7242.82|7242.82|7234.66|7234.66|7242.82|7242.82|7234.66|7234.66|0
1648638600000|2022-03-30 11:10:00|7236.09|7236.09|7236.16|7236.16|7236.31|7236.31|7234.18|7234.18|0
1648638900000|2022-03-30 11:15:00|7237.59|7237.59|7238.53|7238.53|7239.91|7239.91|7234.01|7234.01|0
1648639200000|2022-03-30 11:20:00|7238.14|7238.14|7243.3|7243.3|7243.3|7243.3|7237.75|7237.75|0
1648639500000|2022-03-30 11:25:00|7243.45|7243.45|7258.4|7258.4|7258.4|7258.4|7243.45|7243.45|0
1648639800000|2022-03-30 11:30:00|7258.25|7258.25|7263.18|7263.18|7265.19|7265.19|7257.47|7257.47|0
1648640100000|2022-03-30 11:35:00|7263.03|7263.03|7258.12|7258.12|7268.27|7268.27|7256.96|7256.96|0
1648640400000|2022-03-30 11:40:00|7258.74|7258.74|7260.89|7260.89|7261.67|7261.67|7258.62|7258.62|0
1648640700000|2022-03-30 11:45:00|7261.2|7261.2|7258.85|7258.85|7261.2|7261.2|7257.73|7257.73|0
1648641000000|2022-03-30 11:50:00|7258.47|7258.47|7257.95|7257.95|7258.47|7258.47|7252.41|7252.41|0
1648641300000|2022-03-30 11:55:00|7258.11|7258.11|7256.41|7256.41|7258.16|7258.16|7253.34|7253.34|0
1648641600000|2022-03-30 12:00:00|7256.8|7256.8|7256.87|7256.87|7257.02|7257.02|7255.4|7255.4|0
1648641900000|2022-03-30 12:05:00|7256.48|7256.48|7256.29|7256.29|7256.48|7256.48|7252.81|7252.81|0
1648642200000|2022-03-30 12:10:00|7256.44|7256.44|7240.16|7240.16|7257.87|7257.87|7238.72|7238.72|0
1648642500000|2022-03-30 12:15:00|7239.77|7239.77|7232.45|7232.45|7239.77|7239.77|7230.9|7230.9|0
1648642800000|2022-03-30 12:20:00|7231.67|7231.67|7237.08|7237.08|7238.5|7238.5|7231.28|7231.28|0
1648643100000|2022-03-30 12:25:00|7237.47|7237.47|7236.52|7236.52|7239.25|7239.25|7235.78|7235.78|0
1648643400000|2022-03-30 12:30:00|7236.37|7236.37|7249.5|7249.5|7250.34|7250.34|7235.44|7235.44|0
1648643700000|2022-03-30 12:35:00|7250.93|7250.93|7253.29|7253.29|7266.59|7266.59|7247.14|7247.14|0
1648644000000|2022-03-30 12:40:00|7254.33|7254.33|7260.62|7260.62|7266.61|7266.61|7254.33|7254.33|0
1648644300000|2022-03-30 12:45:00|7260.24|7260.24|7264.17|7264.17|7270.45|7270.45|7258.85|7258.85|0
1648644600000|2022-03-30 12:50:00|7263.78|7263.78|7268.69|7268.69|7268.69|7268.69|7262.16|7262.16|0
1648644900000|2022-03-30 12:55:00|7267.26|7267.26|7271.56|7271.56|7272.69|7272.69|7267.26|7267.26|0
1648645200000|2022-03-30 13:00:00|7271.17|7271.17|7268.35|7268.35|7271.56|7271.56|7263.27|7263.27|0
1648645500000|2022-03-30 13:05:00|7268.5|7268.5|7252.74|7252.74|7268.5|7268.5|7251.08|7251.08|0
1648645800000|2022-03-30 13:10:00|7252.13|7252.13|7261.53|7261.53|7261.53|7261.53|7251.98|7251.98|0
1648646100000|2022-03-30 13:15:00|7262.95|7262.95|7270.3|7270.3|7270.3|7270.3|7260.75|7260.75|0
1648646400000|2022-03-30 13:20:00|7270.69|7270.69|7278.57|7278.57|7290.51|7290.51|7270.69|7270.69|0
1648646700000|2022-03-30 13:25:00|7279.19|7279.19|7279.1|7279.1|7288.82|7288.82|7278.95|7278.95|0
1648647000000|2022-03-30 13:30:00|7280.53|7280.53|7275.32|7275.32|7287.96|7287.96|7272.27|7272.27|0
1648647300000|2022-03-30 13:35:00|7274.93|7274.93|7270.51|7270.51|7275.37|7275.37|7263.86|7263.86|0
1648647600000|2022-03-30 13:40:00|7270.66|7270.66|7271.06|7271.06|7279.55|7279.55|7270.66|7270.66|0
1648647900000|2022-03-30 13:45:00|7271.21|7271.21|7280.14|7280.14|7282.66|7282.66|7271.21|7271.21|0
1648648200000|2022-03-30 13:50:00|7280.08|7280.08|7279.18|7279.18|7284.14|7284.14|7276.76|7276.76|0
1648648500000|2022-03-30 13:55:00|7278.56|7278.56|7291.84|7291.84|7291.84|7291.84|7273.08|7273.08|0
1648648800000|2022-03-30 14:00:00|7293.27|7293.27|7291.85|7291.85|7293.43|7293.43|7284.87|7284.87|0
1648649100000|2022-03-30 14:05:00|7291.23|7291.23|7273.97|7273.97|7291.23|7291.23|7273.97|7273.97|0
1648649400000|2022-03-30 14:10:00|7273.43|7273.43|7279.96|7279.96|7280.35|7280.35|7271.75|7271.75|0
1648649700000|2022-03-30 14:15:00|7279.57|7279.57|7264.96|7264.96|7279.57|7279.57|7259.6|7259.6|0
1648650000000|2022-03-30 14:20:00|7264.18|7264.18|7272.28|7272.28|7272.9|7272.9|7264.18|7264.18|0
1648650300000|2022-03-30 14:25:00|7272.9|7272.9|7276.36|7276.36|7276.36|7276.36|7268.7|7268.7|0
1648650600000|2022-03-30 14:30:00|7275.58|7275.58|7261.96|7261.96|7276.62|7276.62|7261.96|7261.96|0
1648650900000|2022-03-30 14:35:00|7261.58|7261.58|7266.72|7266.72|7268.45|7268.45|7261.27|7261.27|0
1648651200000|2022-03-30 14:40:00|7267.34|7267.34|7269.44|7269.44|7274.3|7274.3|7264.1|7264.1|0
1648651500000|2022-03-30 14:45:00|7269.06|7269.06|7274.79|7274.79|7274.79|7274.79|7268.11|7268.11|0
1648651800000|2022-03-30 14:50:00|7275.18|7275.18|7271.93|7271.93|7275.8|7275.8|7270.19|7270.19|0
1648652100000|2022-03-30 14:55:00|7273.35|7273.35|7260.41|7260.41|7276.6|7276.6|7258.36|7258.36|0
1648652400000|2022-03-30 15:00:00|7260.02|7260.02|7249.02|7249.02|7260.02|7260.02|7249.02|7249.02|0
1648652700000|2022-03-30 15:05:00|7248.41|7248.41|7250.06|7250.06|7253.27|7253.27|7246.98|7246.98|0
1648653000000|2022-03-30 15:10:00|7251.49|7251.49|7241.85|7241.85|7253.16|7253.16|7239.72|7239.72|0
1648653300000|2022-03-30 15:15:00|7243.28|7243.28|7244.82|7244.82|7249.9|7249.9|7241.85|7241.85|0
1648653600000|2022-03-30 15:20:00|7243.39|7243.39|7240.78|7240.78|7244.47|7244.47|7240.33|7240.33|0
1648653900000|2022-03-30 15:25:00|7242.21|7242.21|7241.4|7241.4|7248.07|7248.07|7238.79|7238.79|0
1648710900000|2022-03-31 07:15:00|7244.22|7244.22|7256.51|7256.51|7257.9|7257.9|7239|7239|0
1648711200000|2022-03-31 07:20:00|7256.12|7256.12|7265.38|7265.38|7269.44|7269.44|7255.51|7255.51|0
1648711500000|2022-03-31 07:25:00|7266.62|7266.62|7273.76|7273.76|7276.51|7276.51|7266.62|7266.62|0
1648711800000|2022-03-31 07:30:00|7273.37|7273.37|7271.76|7271.76|7276.35|7276.35|7268.91|7268.91|0
1648712100000|2022-03-31 07:35:00|7271.61|7271.61|7272.25|7272.25|7274.89|7274.89|7270.9|7270.9|0
1648712400000|2022-03-31 07:40:00|7272.03|7272.03|7270.79|7270.79|7274.03|7274.03|7266.62|7266.62|0
1648712700000|2022-03-31 07:45:00|7270.4|7270.4|7261.87|7261.87|7270.4|7270.4|7248.9|7248.9|0
1648713000000|2022-03-31 07:50:00|7259.84|7259.84|7250.73|7250.73|7259.84|7259.84|7248.73|7248.73|0
1648713300000|2022-03-31 07:55:00|7249.34|7249.34|7246.44|7246.44|7253.66|7253.66|7246.44|7246.44|0
1648713600000|2022-03-31 08:00:00|7245.01|7245.01|7253.15|7253.15|7253.15|7253.15|7244.86|7244.86|0
1648713900000|2022-03-31 08:05:00|7253.77|7253.77|7253.65|7253.65|7259.64|7259.64|7250.79|7250.79|0
1648714200000|2022-03-31 08:10:00|7254.42|7254.42|7253.62|7253.62|7255.04|7255.04|7252.19|7252.19|0
1648714500000|2022-03-31 08:15:00|7253.77|7253.77|7254.55|7254.55|7257.67|7257.67|7252.03|7252.03|0
1648714800000|2022-03-31 08:20:00|7255.98|7255.98|7262.19|7262.19|7263.11|7263.11|7252.38|7252.38|0
1648715100000|2022-03-31 08:25:00|7263.42|7263.42|7262.75|7262.75|7268.78|7268.78|7262.75|7262.75|0
1648715400000|2022-03-31 08:30:00|7262.59|7262.59|7264.54|7264.54|7276.34|7276.34|7262.59|7262.59|0
1648715700000|2022-03-31 08:35:00|7264.84|7264.84|7251.67|7251.67|7266.07|7266.07|7251.67|7251.67|0
1648716000000|2022-03-31 08:40:00|7251.97|7251.97|7252.81|7252.81|7256.41|7256.41|7251.97|7251.97|0
1648716300000|2022-03-31 08:45:00|7254.24|7254.24|7259.09|7259.09|7259.09|7259.09|7248.71|7248.71|0
1648716600000|2022-03-31 08:50:00|7259.4|7259.4|7268.97|7268.97|7268.97|7268.97|7259.4|7259.4|0
1648716900000|2022-03-31 08:55:00|7269.36|7269.36|7270.81|7270.81|7274.72|7274.72|7269.36|7269.36|0
1648717200000|2022-03-31 09:00:00|7271.59|7271.59|7271.86|7271.86|7273.4|7273.4|7269.01|7269.01|0
1648717500000|2022-03-31 09:05:00|7269.82|7269.82|7261.14|7261.14|7270.36|7270.36|7261.14|7261.14|0
1648717800000|2022-03-31 09:10:00|7261.91|7261.91|7270.15|7270.15|7270.15|7270.15|7261.91|7261.91|0
1648718100000|2022-03-31 09:15:00|7271.58|7271.58|7275.81|7275.81|7279.43|7279.43|7271.37|7271.37|0
1648718400000|2022-03-31 09:20:00|7277.24|7277.24|7275.17|7275.17|7281.15|7281.15|7271.96|7271.96|0
1648718700000|2022-03-31 09:25:00|7275.79|7275.79|7274.2|7274.2|7276.56|7276.56|7272.81|7272.81|0
1648719000000|2022-03-31 09:30:00|7275.63|7275.63|7279.18|7279.18|7279.26|7279.26|7275.48|7275.48|0
1648719300000|2022-03-31 09:35:00|7280.6|7280.6|7278.29|7278.29|7281.27|7281.27|7277.75|7277.75|0
1648719600000|2022-03-31 09:40:00|7277.99|7277.99|7274.76|7274.76|7278.55|7278.55|7274.53|7274.53|0
1648719900000|2022-03-31 09:45:00|7275.53|7275.53|7276.85|7276.85|7277|7277|7274.65|7274.65|0
1648720200000|2022-03-31 09:50:00|7278.28|7278.28|7278.32|7278.32|7279.36|7279.36|7277.47|7277.47|0
1648720500000|2022-03-31 09:55:00|7277.7|7277.7|7277.16|7277.16|7283.11|7283.11|7276.89|7276.89|0
1648720800000|2022-03-31 10:00:00|7276.77|7276.77|7281.84|7281.84|7281.84|7281.84|7275.55|7275.55|0
1648721100000|2022-03-31 10:05:00|7282.23|7282.23|7282.53|7282.53|7286.81|7286.81|7282.23|7282.23|0
1648721400000|2022-03-31 10:10:00|7281.3|7281.3|7280.11|7280.11|7283.54|7283.54|7276.59|7276.59|0
1648721700000|2022-03-31 10:15:00|7281.54|7281.54|7283.48|7283.48|7288.17|7288.17|7281.54|7281.54|0
1648722000000|2022-03-31 10:20:00|7282.44|7282.44|7282.45|7282.45|7283.25|7283.25|7281.28|7281.28|0
1648722300000|2022-03-31 10:25:00|7283.87|7283.87|7285.57|7285.57|7286.04|7286.04|7280.48|7280.48|0
1648722600000|2022-03-31 10:30:00|7285.96|7285.96|7279.26|7279.26|7286.01|7286.01|7279.13|7279.13|0
1648722900000|2022-03-31 10:35:00|7278.65|7278.65|7267.6|7267.6|7278.65|7278.65|7266.83|7266.83|0
1648723200000|2022-03-31 10:40:00|7266.99|7266.99|7259.42|7259.42|7267.6|7267.6|7257.99|7257.99|0
1648723500000|2022-03-31 10:45:00|7260.85|7260.85|7259.96|7259.96|7262.81|7262.81|7257.91|7257.91|0
1648723800000|2022-03-31 10:50:00|7259.9|7259.9|7259.59|7259.59|7259.9|7259.9|7257.94|7257.94|0
1648724100000|2022-03-31 10:55:00|7258.82|7258.82|7261.18|7261.18|7261.18|7261.18|7257.27|7257.27|0
1648724400000|2022-03-31 11:00:00|7260.41|7260.41|7264.8|7264.8|7265.62|7265.62|7258.16|7258.16|0
1648724700000|2022-03-31 11:05:00|7265.42|7265.42|7253.77|7253.77|7265.42|7265.42|7252.59|7252.59|0
1648725000000|2022-03-31 11:10:00|7253.38|7253.38|7251.22|7251.22|7255.42|7255.42|7250.56|7250.56|0
1648725300000|2022-03-31 11:15:00|7250.92|7250.92|7248.97|7248.97|7252.11|7252.11|7248.97|7248.97|0
1648725600000|2022-03-31 11:20:00|7250.4|7250.4|7253.6|7253.6|7254.22|7254.22|7248.97|7248.97|0
1648725900000|2022-03-31 11:25:00|7252.99|7252.99|7253.45|7253.45|7254.61|7254.61|7251.64|7251.64|0
1648726200000|2022-03-31 11:30:00|7254.07|7254.07|7265.77|7265.77|7265.77|7265.77|7253.68|7253.68|0
1648726500000|2022-03-31 11:35:00|7266.16|7266.16|7263.95|7263.95|7267.2|7267.2|7263.95|7263.95|0
1648726800000|2022-03-31 11:40:00|7265.38|7265.38|7278.36|7278.36|7281.63|7281.63|7265.38|7265.38|0
1648727100000|2022-03-31 11:45:00|7278.21|7278.21|7280.17|7280.17|7282.92|7282.92|7278.21|7278.21|0
1648727400000|2022-03-31 11:50:00|7278.32|7278.32|7277.32|7277.32|7281.96|7281.96|7277.32|7277.32|0
1648727700000|2022-03-31 11:55:00|7277.17|7277.17|7275.73|7275.73|7277.32|7277.32|7274.96|7274.96|0
1648728000000|2022-03-31 12:00:00|7275.11|7275.11|7279.22|7279.22|7279.63|7279.63|7274.8|7274.8|0
1648728300000|2022-03-31 12:05:00|7279.38|7279.38|7277.27|7277.27|7280.13|7280.13|7276.61|7276.61|0
1648728600000|2022-03-31 12:10:00|7278.7|7278.7|7287.3|7287.3|7287.92|7287.92|7277.27|7277.27|0
1648728900000|2022-03-31 12:15:00|7287.15|7287.15|7281.9|7281.9|7287.15|7287.15|7281.51|7281.51|0
1648729200000|2022-03-31 12:20:00|7281.51|7281.51|7280.74|7280.74|7281.51|7281.51|7279.08|7279.08|0
1648729500000|2022-03-31 12:25:00|7280.58|7280.58|7278.8|7278.8|7282.01|7282.01|7276.76|7276.76|0
1648729800000|2022-03-31 12:30:00|7277.37|7277.37|7276.33|7276.33|7277.37|7277.37|7275.1|7275.1|0
1648730100000|2022-03-31 12:35:00|7276.17|7276.17|7282.72|7282.72|7282.72|7282.72|7272.97|7272.97|0
1648730400000|2022-03-31 12:40:00|7283.34|7283.34|7283.03|7283.03|7284.73|7284.73|7281.1|7281.1|0
1648730700000|2022-03-31 12:45:00|7284.46|7284.46|7288.36|7288.36|7288.59|7288.59|7283.85|7283.85|0
1648731000000|2022-03-31 12:50:00|7287.74|7287.74|7286.98|7286.98|7288.36|7288.36|7285.08|7285.08|0
1648731300000|2022-03-31 12:55:00|7286.82|7286.82|7291.34|7291.34|7292.46|7292.46|7286.67|7286.67|0
1648731600000|2022-03-31 13:00:00|7291.88|7291.88|7294.26|7294.26|7297.7|7297.7|7288.68|7288.68|0
1648731900000|2022-03-31 13:05:00|7295.69|7295.69|7291.39|7291.39|7297.12|7297.12|7291.39|7291.39|0
1648732200000|2022-03-31 13:10:00|7291.24|7291.24|7284.64|7284.64|7291.24|7291.24|7273.88|7273.88|0
1648732500000|2022-03-31 13:15:00|7286.07|7286.07|7284.72|7284.72|7286.07|7286.07|7276.62|7276.62|0
1648732800000|2022-03-31 13:20:00|7285.11|7285.11|7285.72|7285.72|7290.39|7290.39|7284.96|7284.96|0
1648733100000|2022-03-31 13:25:00|7285.11|7285.11|7271.84|7271.84|7285.11|7285.11|7268.98|7268.98|0
1648733400000|2022-03-31 13:30:00|7271.45|7271.45|7270.25|7270.25|7278.75|7278.75|7268.06|7268.06|0
1648733700000|2022-03-31 13:35:00|7269.63|7269.63|7267.63|7267.63|7270.87|7270.87|7260.64|7260.64|0
1648734000000|2022-03-31 13:40:00|7267.01|7267.01|7255.18|7255.18|7267.01|7267.01|7255.18|7255.18|0
1648734300000|2022-03-31 13:45:00|7254.41|7254.41|7262.77|7262.77|7267.59|7267.59|7253.24|7253.24|0
1648734600000|2022-03-31 13:50:00|7264.2|7264.2|7267.68|7267.68|7274.1|7274.1|7261.32|7261.32|0
1648734900000|2022-03-31 13:55:00|7267.06|7267.06|7270.96|7270.96|7276.91|7276.91|7265.53|7265.53|0
1648735200000|2022-03-31 14:00:00|7273.81|7273.81|7266.25|7266.25|7273.81|7273.81|7262.66|7262.66|0
1648735500000|2022-03-31 14:05:00|7267.68|7267.68|7251.54|7251.54|7268.3|7268.3|7249.49|7249.49|0
1648735800000|2022-03-31 14:10:00|7251.15|7251.15|7252.76|7252.76|7256.51|7256.51|7247.13|7247.13|0
1648736100000|2022-03-31 14:15:00|7251.34|7251.34|7251.89|7251.89|7254.91|7254.91|7246.89|7246.89|0
1648736400000|2022-03-31 14:20:00|7251.51|7251.51|7246.9|7246.9|7254.98|7254.98|7240.03|7240.03|0
1648736700000|2022-03-31 14:25:00|7246.74|7246.74|7237.34|7237.34|7246.74|7246.74|7237.34|7237.34|0
1648737000000|2022-03-31 14:30:00|7237.96|7237.96|7244.87|7244.87|7245.76|7245.76|7237.96|7237.96|0
1648737300000|2022-03-31 14:35:00|7245.49|7245.49|7247.99|7247.99|7254.43|7254.43|7244.39|7244.39|0
1648737600000|2022-03-31 14:40:00|7247.37|7247.37|7247.05|7247.05|7249.02|7249.02|7241.42|7241.42|0
1648737900000|2022-03-31 14:45:00|7247.44|7247.44|7262.29|7262.29|7263.27|7263.27|7247.05|7247.05|0
1648738200000|2022-03-31 14:50:00|7262.13|7262.13|7252.21|7252.21|7262.13|7262.13|7252.21|7252.21|0
1648738500000|2022-03-31 14:55:00|7252.36|7252.36|7264.8|7264.8|7269.73|7269.73|7251.97|7251.97|0
1648738800000|2022-03-31 15:00:00|7263.57|7263.57|7255.06|7255.06|7263.57|7263.57|7250.54|7250.54|0
1648739100000|2022-03-31 15:05:00|7254.45|7254.45|7250.91|7250.91|7255.49|7255.49|7246.89|7246.89|0
1648739400000|2022-03-31 15:10:00|7250.53|7250.53|7251.34|7251.34|7254.09|7254.09|7249.91|7249.91|0
1648739700000|2022-03-31 15:15:00|7252.77|7252.77|7244.57|7244.57|7252.77|7252.77|7243.22|7243.22|0
1648740000000|2022-03-31 15:20:00|7243.14|7243.14|7243.28|7243.28|7246.81|7246.81|7241.18|7241.18|0
1648740300000|2022-03-31 15:25:00|7244.09|7244.09|7244.39|7244.39|7247.64|7247.64|7228.91|7228.91|0
1648797300000|2022-04-01 07:15:00|7240.93|7240.93|7240.39|7240.39|7246.17|7246.17|7234.25|7234.25|0
1648797600000|2022-04-01 07:20:00|7239.61|7239.61|7254.05|7254.05|7254.05|7254.05|7239.05|7239.05|0
1648797900000|2022-04-01 07:25:00|7252.88|7252.88|7273.93|7273.93|7279.38|7279.38|7252.88|7252.88|0
1648798200000|2022-04-01 07:30:00|7272.08|7272.08|7243.03|7243.03|7273.36|7273.36|7243.03|7243.03|0
1648798500000|2022-04-01 07:35:00|7243.18|7243.18|7229.91|7229.91|7243.18|7243.18|7227.76|7227.76|0
1648798800000|2022-04-01 07:40:00|7228.48|7228.48|7227.51|7227.51|7230.91|7230.91|7224.54|7224.54|0
1648799100000|2022-04-01 07:45:00|7226.89|7226.89|7222.38|7222.38|7226.89|7226.89|7216.88|7216.88|0
1648799400000|2022-04-01 07:50:00|7220.96|7220.96|7216.1|7216.1|7220.96|7220.96|7214.43|7214.43|0
1648799700000|2022-04-01 07:55:00|7217.53|7217.53|7212.74|7212.74|7221.04|7221.04|7212.74|7212.74|0
1648800000000|2022-04-01 08:00:00|7213.13|7213.13|7206.17|7206.17|7213.13|7213.13|7193.82|7193.82|0
1648800300000|2022-04-01 08:05:00|7205.39|7205.39|7209.29|7209.29|7211.42|7211.42|7202.96|7202.96|0
1648800600000|2022-04-01 08:10:00|7209.68|7209.68|7201.59|7201.59|7210.44|7210.44|7201.59|7201.59|0
1648800900000|2022-04-01 08:15:00|7202.37|7202.37|7208.78|7208.78|7213.26|7213.26|7201.59|7201.59|0
1648801200000|2022-04-01 08:20:00|7209.17|7209.17|7215.87|7215.87|7215.87|7215.87|7207.27|7207.27|0
1648801500000|2022-04-01 08:25:00|7216.17|7216.17|7221.58|7221.58|7222.2|7222.2|7213.42|7213.42|0
1648801800000|2022-04-01 08:30:00|7222.2|7222.2|7220.54|7220.54|7224.62|7224.62|7220.54|7220.54|0
1648802100000|2022-04-01 08:35:00|7221.32|7221.32|7223.56|7223.56|7224.56|7224.56|7216.42|7216.42|0
1648802400000|2022-04-01 08:40:00|7223.94|7223.94|7234.59|7234.59|7234.98|7234.98|7223.4|7223.4|0
1648802700000|2022-04-01 08:45:00|7235.36|7235.36|7240.2|7240.2|7241.98|7241.98|7231.63|7231.63|0
1648803000000|2022-04-01 08:50:00|7237.34|7237.34|7227.31|7227.31|7237.34|7237.34|7226.53|7226.53|0
1648803300000|2022-04-01 08:55:00|7225.88|7225.88|7233.33|7233.33|7234.98|7234.98|7222.48|7222.48|0
1648803600000|2022-04-01 09:00:00|7230.47|7230.47|7225.1|7225.1|7233.45|7233.45|7225.1|7225.1|0
1648803900000|2022-04-01 09:05:00|7224.71|7224.71|7219.5|7219.5|7225.1|7225.1|7216.72|7216.72|0
1648804200000|2022-04-01 09:10:00|7220.28|7220.28|7222.66|7222.66|7223.79|7223.79|7218.85|7218.85|0
1648804500000|2022-04-01 09:15:00|7222.72|7222.72|7223.2|7223.2|7225.52|7225.52|7222.16|7222.16|0
1648804800000|2022-04-01 09:20:00|7223.09|7223.09|7236.61|7236.61|7240.86|7240.86|7216.78|7216.78|0
1648805100000|2022-04-01 09:25:00|7237|7237|7240.45|7240.45|7241.07|7241.07|7231.42|7231.42|0
1648805400000|2022-04-01 09:30:00|7239.02|7239.02|7249.04|7249.04|7254.54|7254.54|7239.02|7239.02|0
1648805700000|2022-04-01 09:35:00|7249.43|7249.43|7252.43|7252.43|7253.07|7253.07|7248.88|7248.88|0
1648806000000|2022-04-01 09:40:00|7251.82|7251.82|7248.88|7248.88|7251.82|7251.82|7248.49|7248.49|0
1648806300000|2022-04-01 09:45:00|7249.03|7249.03|7252.85|7252.85|7253.32|7253.32|7248.92|7248.92|0
1648806600000|2022-04-01 09:50:00|7253.63|7253.63|7246.9|7246.9|7253.63|7253.63|7246.9|7246.9|0
1648806900000|2022-04-01 09:55:00|7247.29|7247.29|7249.98|7249.98|7250.49|7250.49|7245.5|7245.5|0
1648807200000|2022-04-01 10:00:00|7251.41|7251.41|7259.43|7259.43|7262.63|7262.63|7251.41|7251.41|0
1648807500000|2022-04-01 10:05:00|7256.58|7256.58|7257.76|7257.76|7260.72|7260.72|7255.88|7255.88|0
1648807800000|2022-04-01 10:10:00|7256.33|7256.33|7255.45|7255.45|7258.84|7258.84|7254.68|7254.68|0
1648808100000|2022-04-01 10:15:00|7254.67|7254.67|7252.74|7252.74|7258.38|7258.38|7252.74|7252.74|0
1648808400000|2022-04-01 10:20:00|7252.59|7252.59|7246.83|7246.83|7252.59|7252.59|7246.83|7246.83|0
1648808700000|2022-04-01 10:25:00|7247.22|7247.22|7248.62|7248.62|7250.2|7250.2|7246.41|7246.41|0
1648809000000|2022-04-01 10:30:00|7247.19|7247.19|7238.74|7238.74|7248.62|7248.62|7238.39|7238.39|0
1648809300000|2022-04-01 10:35:00|7238.59|7238.59|7232.42|7232.42|7238.59|7238.59|7232.38|7232.38|0
1648809600000|2022-04-01 10:40:00|7232.04|7232.04|7216.96|7216.96|7232.04|7232.04|7216.96|7216.96|0
1648809900000|2022-04-01 10:45:00|7215.53|7215.53|7219.41|7219.41|7219.41|7219.41|7213.02|7213.02|0
1648810200000|2022-04-01 10:50:00|7220.84|7220.84|7219.94|7219.94|7224.61|7224.61|7219.64|7219.64|0
1648810500000|2022-04-01 10:55:00|7219.55|7219.55|7222.64|7222.64|7230.02|7230.02|7218.94|7218.94|0
1648810800000|2022-04-01 11:00:00|7221.22|7221.22|7225.62|7225.62|7227.39|7227.39|7219.32|7219.32|0
1648811100000|2022-04-01 11:05:00|7224.19|7224.19|7226.84|7226.84|7227.88|7227.88|7224.19|7224.19|0
1648811400000|2022-04-01 11:10:00|7227.61|7227.61|7228.17|7228.17|7228.17|7228.17|7225.84|7225.84|0
1648811700000|2022-04-01 11:15:00|7227.78|7227.78|7227.11|7227.11|7227.78|7227.78|7225.97|7225.97|0
1648812000000|2022-04-01 11:20:00|7226.72|7226.72|7224.1|7224.1|7227.19|7227.19|7223.29|7223.29|0
1648812300000|2022-04-01 11:25:00|7223.72|7223.72|7220.96|7220.96|7223.87|7223.87|7220.89|7220.89|0
1648812600000|2022-04-01 11:30:00|7221.01|7221.01|7220.58|7220.58|7222.44|7222.44|7217.92|7217.92|0
1648812900000|2022-04-01 11:35:00|7220.43|7220.43|7217.83|7217.83|7220.88|7220.88|7217.83|7217.83|0
1648813200000|2022-04-01 11:40:00|7219.06|7219.06|7209.88|7209.88|7219.06|7219.06|7208.3|7208.3|0
1648813500000|2022-04-01 11:45:00|7211.44|7211.44|7211.45|7211.45|7213.57|7213.57|7207.68|7207.68|0
1648813800000|2022-04-01 11:50:00|7211.3|7211.3|7212.66|7212.66|7216.29|7216.29|7211.3|7211.3|0
1648814100000|2022-04-01 11:55:00|7213.28|7213.28|7212.54|7212.54|7214.71|7214.71|7211.27|7211.27|0
1648814400000|2022-04-01 12:00:00|7212.93|7212.93|7212.7|7212.7|7213.62|7213.62|7210|7210|0
1648814700000|2022-04-01 12:05:00|7213.01|7213.01|7219.17|7219.17|7219.17|7219.17|7212.62|7212.62|0
1648815000000|2022-04-01 12:10:00|7219.56|7219.56|7221.29|7221.29|7223.38|7223.38|7219.56|7219.56|0
1648815300000|2022-04-01 12:15:00|7221.13|7221.13|7220.08|7220.08|7221.19|7221.19|7218.28|7218.28|0
1648815600000|2022-04-01 12:20:00|7220.47|7220.47|7219.85|7219.85|7220.47|7220.47|7218.85|7218.85|0
1648815900000|2022-04-01 12:25:00|7219.24|7219.24|7218.89|7218.89|7225.34|7225.34|7218.69|7218.69|0
1648816200000|2022-04-01 12:30:00|7219.28|7219.28|7217.97|7217.97|7222.72|7222.72|7216.58|7216.58|0
1648816500000|2022-04-01 12:35:00|7218.36|7218.36|7223.54|7223.54|7224.18|7224.18|7216.54|7216.54|0
1648816800000|2022-04-01 12:40:00|7222.12|7222.12|7199.16|7199.16|7222.12|7222.12|7199.16|7199.16|0
1648817100000|2022-04-01 12:45:00|7198.55|7198.55|7192.06|7192.06|7198.55|7198.55|7184.53|7184.53|0
1648817400000|2022-04-01 12:50:00|7190.63|7190.63|7191.75|7191.75|7191.95|7191.95|7190.09|7190.09|0
1648817700000|2022-04-01 12:55:00|7192.52|7192.52|7191.79|7191.79|7196.81|7196.81|7191.17|7191.17|0
1648818000000|2022-04-01 13:00:00|7191.17|7191.17|7188|7188|7195.84|7195.84|7188|7188|0
1648818300000|2022-04-01 13:05:00|7188.39|7188.39|7188.39|7188.39|7189.82|7189.82|7187.55|7187.55|0
1648818600000|2022-04-01 13:10:00|7188.01|7188.01|7190.14|7190.14|7190.14|7190.14|7187.95|7187.95|0
1648818900000|2022-04-01 13:15:00|7190.3|7190.3|7191.24|7191.24|7194.24|7194.24|7189.14|7189.14|0
1648819200000|2022-04-01 13:20:00|7191.62|7191.62|7186.05|7186.05|7192.8|7192.8|7186.05|7186.05|0
1648819500000|2022-04-01 13:25:00|7185.89|7185.89|7184.26|7184.26|7186.05|7186.05|7183.97|7183.97|0
1648819800000|2022-04-01 13:30:00|7185.69|7185.69|7199.05|7199.05|7204.39|7204.39|7185.69|7185.69|0
1648820100000|2022-04-01 13:35:00|7199.44|7199.44|7198.95|7198.95|7202.33|7202.33|7198.29|7198.29|0
1648820400000|2022-04-01 13:40:00|7199.34|7199.34|7181.04|7181.04|7199.34|7199.34|7179.87|7179.87|0
1648820700000|2022-04-01 13:45:00|7181.19|7181.19|7191.15|7191.15|7196.07|7196.07|7181.14|7181.14|0
1648821000000|2022-04-01 13:50:00|7189.11|7189.11|7189.22|7189.22|7189.22|7189.22|7180.66|7180.66|0
1648821300000|2022-04-01 13:55:00|7190.65|7190.65|7193.5|7193.5|7194.61|7194.61|7189.06|7189.06|0
1648821600000|2022-04-01 14:00:00|7193.55|7193.55|7203.45|7203.45|7203.97|7203.97|7193.17|7193.17|0
1648821900000|2022-04-01 14:05:00|7203.06|7203.06|7193.88|7193.88|7203.06|7203.06|7189.44|7189.44|0
1648822200000|2022-04-01 14:10:00|7195.31|7195.31|7198.94|7198.94|7199.48|7199.48|7194.39|7194.39|0
1648822500000|2022-04-01 14:15:00|7199.33|7199.33|7192.22|7192.22|7200.95|7200.95|7191.61|7191.61|0
1648822800000|2022-04-01 14:20:00|7190.79|7190.79|7182.99|7182.99|7190.79|7190.79|7180.48|7180.48|0
1648823100000|2022-04-01 14:25:00|7180.13|7180.13|7180.67|7180.67|7184.56|7184.56|7175.64|7175.64|0
1648823400000|2022-04-01 14:30:00|7181.06|7181.06|7183.69|7183.69|7185.96|7185.96|7178.62|7178.62|0
1648823700000|2022-04-01 14:35:00|7183.31|7183.31|7185.65|7185.65|7185.65|7185.65|7180.45|7180.45|0
1648824000000|2022-04-01 14:40:00|7184.22|7184.22|7177.35|7177.35|7186.65|7186.65|7175.77|7175.77|0
1648824300000|2022-04-01 14:45:00|7178.74|7178.74|7177.97|7177.97|7181.79|7181.79|7176.55|7176.55|0
1648824600000|2022-04-01 14:50:00|7178.08|7178.08|7186.1|7186.1|7186.26|7186.26|7176.65|7176.65|0
1648824900000|2022-04-01 14:55:00|7186.49|7186.49|7181.92|7181.92|7189.53|7189.53|7181.31|7181.31|0
1648825200000|2022-04-01 15:00:00|7182.31|7182.31|7190.77|7190.77|7191.55|7191.55|7182.31|7182.31|0
1648825500000|2022-04-01 15:05:00|7187.92|7187.92|7189.06|7189.06|7189.06|7189.06|7183.21|7183.21|0
1648825800000|2022-04-01 15:10:00|7188.67|7188.67|7184.22|7184.22|7189.13|7189.13|7184.22|7184.22|0
1648826100000|2022-04-01 15:15:00|7184.83|7184.83|7178.77|7178.77|7187.46|7187.46|7178.31|7178.31|0
1648826400000|2022-04-01 15:20:00|7179.16|7179.16|7176.67|7176.67|7181.31|7181.31|7173.7|7173.7|0
1648826700000|2022-04-01 15:25:00|7176.82|7176.82|7163.99|7163.99|7179.96|7179.96|7161.14|7161.14|0
1649056500000|2022-04-04 07:15:00|7156.14|7156.14|7171.38|7171.38|7172.01|7172.01|7156.14|7156.14|0
1649056800000|2022-04-04 07:20:00|7171.76|7171.76|7169.05|7169.05|7178.24|7178.24|7161.89|7161.89|0
1649057100000|2022-04-04 07:25:00|7171.91|7171.91|7170.67|7170.67|7175.94|7175.94|7165.31|7165.31|0
1649057400000|2022-04-04 07:30:00|7172.72|7172.72|7172.91|7172.91|7179.6|7179.6|7170.51|7170.51|0
1649057700000|2022-04-04 07:35:00|7173.53|7173.53|7190.59|7190.59|7190.59|7190.59|7173.53|7173.53|0
1649058000000|2022-04-04 07:40:00|7191.21|7191.21|7178.53|7178.53|7195.59|7195.59|7178.14|7178.14|0
1649058300000|2022-04-04 07:45:00|7177.91|7177.91|7177.86|7177.86|7183.37|7183.37|7177.55|7177.55|0
1649058600000|2022-04-04 07:50:00|7179.02|7179.02|7186.15|7186.15|7188.09|7188.09|7179.02|7179.02|0
1649058900000|2022-04-04 07:55:00|7187.15|7187.15|7186|7186|7189.16|7189.16|7184.07|7184.07|0
1649059200000|2022-04-04 08:00:00|7187.43|7187.43|7179.06|7179.06|7187.91|7187.91|7178.31|7178.31|0
1649059500000|2022-04-04 08:05:00|7180.49|7180.49|7176.03|7176.03|7184.97|7184.97|7175.88|7175.88|0
1649059800000|2022-04-04 08:10:00|7175.64|7175.64|7179.32|7179.32|7179.32|7179.32|7175.25|7175.25|0
1649060100000|2022-04-04 08:15:00|7177.9|7177.9|7170.39|7170.39|7177.9|7177.9|7167.64|7167.64|0
1649060400000|2022-04-04 08:20:00|7170.78|7170.78|7178.44|7178.44|7178.68|7178.68|7164.89|7164.89|0
1649060700000|2022-04-04 08:25:00|7176.63|7176.63|7182.93|7182.93|7182.93|7182.93|7169.07|7169.07|0
1649061000000|2022-04-04 08:30:00|7186.33|7186.33|7182.2|7182.2|7192.16|7192.16|7182.2|7182.2|0
1649061300000|2022-04-04 08:35:00|7182.98|7182.98|7171.35|7171.35|7184.41|7184.41|7170.69|7170.69|0
1649061600000|2022-04-04 08:40:00|7170.57|7170.57|7160.69|7160.69|7171.5|7171.5|7160.69|7160.69|0
1649061900000|2022-04-04 08:45:00|7162.12|7162.12|7170.78|7170.78|7170.78|7170.78|7160.03|7160.03|0
1649062200000|2022-04-04 08:50:00|7171.24|7171.24|7179.01|7179.01|7179.01|7179.01|7171.24|7171.24|0
1649062500000|2022-04-04 08:55:00|7179.63|7179.63|7179.67|7179.67|7180.39|7180.39|7178.24|7178.24|0
1649062800000|2022-04-04 09:00:00|7179.05|7179.05|7187.85|7187.85|7191.48|7191.48|7179.05|7179.05|0
1649063100000|2022-04-04 09:05:00|7188.24|7188.24|7189.25|7189.25|7191.79|7191.79|7187.54|7187.54|0
1649063400000|2022-04-04 09:10:00|7189.64|7189.64|7186.14|7186.14|7192.4|7192.4|7186.14|7186.14|0
1649063700000|2022-04-04 09:15:00|7185.75|7185.75|7189.56|7189.56|7191.84|7191.84|7185.37|7185.37|0
1649064000000|2022-04-04 09:20:00|7189.95|7189.95|7190.24|7190.24|7192.06|7192.06|7184.42|7184.42|0
1649064300000|2022-04-04 09:25:00|7189.01|7189.01|7193.68|7193.68|7198.85|7198.85|7188.71|7188.71|0
1649064600000|2022-04-04 09:30:00|7194.6|7194.6|7194.63|7194.63|7196.49|7196.49|7192.05|7192.05|0
1649064900000|2022-04-04 09:35:00|7197.88|7197.88|7193.82|7193.82|7200.61|7200.61|7192.72|7192.72|0
1649065200000|2022-04-04 09:40:00|7193.77|7193.77|7190.56|7190.56|7193.77|7193.77|7190.56|7190.56|0
1649065500000|2022-04-04 09:45:00|7189.94|7189.94|7184.42|7184.42|7189.94|7189.94|7180.34|7180.34|0
1649065800000|2022-04-04 09:50:00|7184.27|7184.27|7182.54|7182.54|7190.25|7190.25|7182.54|7182.54|0
1649066100000|2022-04-04 09:55:00|7184.74|7184.74|7186.8|7186.8|7189.34|7189.34|7184.74|7184.74|0
1649066400000|2022-04-04 10:00:00|7186.41|7186.41|7182.23|7182.23|7187.78|7187.78|7182.07|7182.07|0
1649066700000|2022-04-04 10:05:00|7183.39|7183.39|7185.76|7185.76|7185.91|7185.91|7181.03|7181.03|0
1649067000000|2022-04-04 10:10:00|7187.97|7187.97|7179.33|7179.33|7187.97|7187.97|7178.55|7178.55|0
1649067300000|2022-04-04 10:15:00|7179.72|7179.72|7183.7|7183.7|7186.08|7186.08|7179.72|7179.72|0
1649067600000|2022-04-04 10:20:00|7185.13|7185.13|7185.03|7185.03|7187.94|7187.94|7183.6|7183.6|0
1649067900000|2022-04-04 10:25:00|7184.72|7184.72|7181.05|7181.05|7184.72|7184.72|7178.2|7178.2|0
1649068200000|2022-04-04 10:30:00|7181.27|7181.27|7181.58|7181.58|7183.29|7183.29|7181.27|7181.27|0
1649068500000|2022-04-04 10:35:00|7181.43|7181.43|7183.23|7183.23|7183.57|7183.57|7178.2|7178.2|0
1649068800000|2022-04-04 10:40:00|7180.38|7180.38|7185.85|7185.85|7187.28|7187.28|7179.6|7179.6|0
1649069100000|2022-04-04 10:45:00|7186.47|7186.47|7181.17|7181.17|7189.21|7189.21|7180.56|7180.56|0
1649069400000|2022-04-04 10:50:00|7181.79|7181.79|7183.99|7183.99|7186.42|7186.42|7181.55|7181.55|0
1649069700000|2022-04-04 10:55:00|7183.83|7183.83|7182.94|7182.94|7184.22|7184.22|7181.52|7181.52|0
1649070000000|2022-04-04 11:00:00|7182.79|7182.79|7174.01|7174.01|7182.94|7182.94|7174.01|7174.01|0
1649070300000|2022-04-04 11:05:00|7173.85|7173.85|7168.09|7168.09|7173.97|7173.97|7167.05|7167.05|0
1649070600000|2022-04-04 11:10:00|7167.93|7167.93|7161.02|7161.02|7167.93|7167.93|7158.52|7158.52|0
1649070900000|2022-04-04 11:15:00|7161.64|7161.64|7164.54|7164.54|7172.91|7172.91|7158.89|7158.89|0
1649071200000|2022-04-04 11:20:00|7163.76|7163.76|7159.1|7159.1|7164.54|7164.54|7159.1|7159.1|0
1649071500000|2022-04-04 11:25:00|7158.94|7158.94|7149.41|7149.41|7158.94|7158.94|7149.1|7149.1|0
1649071800000|2022-04-04 11:30:00|7149.02|7149.02|7153.43|7153.43|7154.81|7154.81|7147.48|7147.48|0
1649072100000|2022-04-04 11:35:00|7155.25|7155.25|7153.44|7153.44|7158|7158|7153.44|7153.44|0
1649072400000|2022-04-04 11:40:00|7152.01|7152.01|7149.57|7149.57|7153.25|7153.25|7146.71|7146.71|0
1649072700000|2022-04-04 11:45:00|7150.18|7150.18|7152.54|7152.54|7153.16|7153.16|7147.91|7147.91|0
1649073000000|2022-04-04 11:50:00|7152.43|7152.43|7156.02|7156.02|7156.02|7156.02|7151.62|7151.62|0
1649073300000|2022-04-04 11:55:00|7156.64|7156.64|7153.27|7153.27|7161.58|7161.58|7153.27|7153.27|0
1649073600000|2022-04-04 12:00:00|7154.7|7154.7|7146.53|7146.53|7155.09|7155.09|7146.38|7146.38|0
1649073900000|2022-04-04 12:05:00|7145.75|7145.75|7139.3|7139.3|7145.75|7145.75|7136.87|7136.87|0
1649074200000|2022-04-04 12:10:00|7138.91|7138.91|7133.05|7133.05|7138.91|7138.91|7130.15|7130.15|0
1649074500000|2022-04-04 12:15:00|7132.89|7132.89|7139.94|7139.94|7139.94|7139.94|7132.62|7132.62|0
1649074800000|2022-04-04 12:20:00|7140.33|7140.33|7138.5|7138.5|7142.92|7142.92|7138.16|7138.16|0
1649075100000|2022-04-04 12:25:00|7138.88|7138.88|7143.91|7143.91|7143.91|7143.91|7138.27|7138.27|0
1649075400000|2022-04-04 12:30:00|7143.76|7143.76|7143.13|7143.13|7144.53|7144.53|7142.98|7142.98|0
1649075700000|2022-04-04 12:35:00|7143.91|7143.91|7143.34|7143.34|7145.72|7145.72|7142.28|7142.28|0
1649076000000|2022-04-04 12:40:00|7142.95|7142.95|7142.83|7142.83|7144.5|7144.5|7141.4|7141.4|0
1649076300000|2022-04-04 12:45:00|7143.61|7143.61|7138.27|7138.27|7144.42|7144.42|7137.14|7137.14|0
1649076600000|2022-04-04 12:50:00|7139.05|7139.05|7134.14|7134.14|7139.59|7139.59|7134.14|7134.14|0
1649076900000|2022-04-04 12:55:00|7133.99|7133.99|7138.78|7138.78|7139.16|7139.16|7131.83|7131.83|0
1649077200000|2022-04-04 13:00:00|7138.62|7138.62|7138.45|7138.45|7140.88|7140.88|7138.06|7138.06|0
1649077500000|2022-04-04 13:05:00|7139.07|7139.07|7143.11|7143.11|7143.73|7143.73|7137.65|7137.65|0
1649077800000|2022-04-04 13:10:00|7142.49|7142.49|7149.82|7149.82|7150.41|7150.41|7142.11|7142.11|0
1649078100000|2022-04-04 13:15:00|7149.99|7149.99|7155.07|7155.07|7156.12|7156.12|7149.37|7149.37|0
1649078400000|2022-04-04 13:20:00|7155.46|7155.46|7161.48|7161.48|7162.65|7162.65|7155.46|7155.46|0
1649078700000|2022-04-04 13:25:00|7161.87|7161.87|7156.88|7156.88|7162.42|7162.42|7156.88|7156.88|0
1649079000000|2022-04-04 13:30:00|7156.5|7156.5|7149.57|7149.57|7157.73|7157.73|7148.73|7148.73|0
1649079300000|2022-04-04 13:35:00|7145.29|7145.29|7135.75|7135.75|7145.29|7145.29|7134.48|7134.48|0
1649079600000|2022-04-04 13:40:00|7135.6|7135.6|7148.87|7148.87|7150.11|7150.11|7135.6|7135.6|0
1649079900000|2022-04-04 13:45:00|7149.64|7149.64|7155.67|7155.67|7155.67|7155.67|7148.23|7148.23|0
1649080200000|2022-04-04 13:50:00|7156.29|7156.29|7162.59|7162.59|7165.51|7165.51|7156.29|7156.29|0
1649080500000|2022-04-04 13:55:00|7162.43|7162.43|7175.45|7175.45|7175.45|7175.45|7161.01|7161.01|0
1649080800000|2022-04-04 14:00:00|7174.83|7174.83|7172.65|7172.65|7177.39|7177.39|7170.82|7170.82|0
1649081100000|2022-04-04 14:05:00|7173.42|7173.42|7179.42|7179.42|7179.42|7179.42|7172.26|7172.26|0
1649081400000|2022-04-04 14:10:00|7180.04|7180.04|7181.79|7181.79|7182.11|7182.11|7178.01|7178.01|0
1649081700000|2022-04-04 14:15:00|7181.01|7181.01|7170.78|7170.78|7181.01|7181.01|7166.17|7166.17|0
1649082000000|2022-04-04 14:20:00|7171.4|7171.4|7172.95|7172.95|7174.67|7174.67|7169.58|7169.58|0
1649082300000|2022-04-04 14:25:00|7174.37|7174.37|7166.06|7166.06|7174.37|7174.37|7163.25|7163.25|0
1649082600000|2022-04-04 14:30:00|7164.63|7164.63|7163.28|7163.28|7167.83|7167.83|7159.34|7159.34|0
1649082900000|2022-04-04 14:35:00|7163.13|7163.13|7155.48|7155.48|7163.13|7163.13|7151.21|7151.21|0
1649083200000|2022-04-04 14:40:00|7155.87|7155.87|7142.06|7142.06|7156.95|7156.95|7142.06|7142.06|0
1649083500000|2022-04-04 14:45:00|7143.49|7143.49|7149.13|7149.13|7149.13|7149.13|7140.83|7140.83|0
1649083800000|2022-04-04 14:50:00|7149.75|7149.75|7145.69|7145.69|7151.14|7151.14|7145|7145|0
1649084100000|2022-04-04 14:55:00|7145.3|7145.3|7142.52|7142.52|7151.93|7151.93|7140.86|7140.86|0
1649084400000|2022-04-04 15:00:00|7142.74|7142.74|7144.96|7144.96|7146.78|7146.78|7141.97|7141.97|0
1649084700000|2022-04-04 15:05:00|7145.35|7145.35|7149.62|7149.62|7152.67|7152.67|7145.35|7145.35|0
1649085000000|2022-04-04 15:10:00|7149|7149|7155.9|7155.9|7156.51|7156.51|7146.09|7146.09|0
1649085300000|2022-04-04 15:15:00|7154.47|7154.47|7151.77|7151.77|7156.52|7156.52|7151.77|7151.77|0
1649085600000|2022-04-04 15:20:00|7152.39|7152.39|7153.41|7153.41|7153.53|7153.53|7148.86|7148.86|0
1649085900000|2022-04-04 15:25:00|7154.83|7154.83|7179.34|7179.34|7179.34|7179.34|7154.83|7154.83|0
1649142900000|2022-04-05 07:15:00|7203.06|7203.06|7216.32|7216.32|7216.32|7216.32|7196.41|7196.41|0
1649143200000|2022-04-05 07:20:00|7215.7|7215.7|7208.67|7208.67|7215.7|7215.7|7201.06|7201.06|0
1649143500000|2022-04-05 07:25:00|7209.28|7209.28|7212.22|7212.22|7221.24|7221.24|7206.04|7206.04|0
1649143800000|2022-04-05 07:30:00|7211.84|7211.84|7180.26|7180.26|7211.84|7211.84|7178.64|7178.64|0
1649144100000|2022-04-05 07:35:00|7185.97|7185.97|7204.89|7204.89|7204.89|7204.89|7185.97|7185.97|0
1649144400000|2022-04-05 07:40:00|7205|7205|7206.56|7206.56|7209.41|7209.41|7203.6|7203.6|0
1649144700000|2022-04-05 07:45:00|7205.13|7205.13|7215.14|7215.14|7215.25|7215.25|7201.08|7201.08|0
1649145000000|2022-04-05 07:50:00|7214.98|7214.98|7219.6|7219.6|7223.04|7223.04|7212.51|7212.51|0
1649145300000|2022-04-05 07:55:00|7221.02|7221.02|7217.12|7217.12|7223.41|7223.41|7216.34|7216.34|0
1649145600000|2022-04-05 08:00:00|7217.27|7217.27|7214.37|7214.37|7219.07|7219.07|7213.62|7213.62|0
1649145900000|2022-04-05 08:05:00|7211.51|7211.51|7209.73|7209.73|7211.51|7211.51|7206.94|7206.94|0
1649146200000|2022-04-05 08:10:00|7209.63|7209.63|7207.91|7207.91|7209.63|7209.63|7205.02|7205.02|0
1649146500000|2022-04-05 08:15:00|7207.3|7207.3|7206.38|7206.38|7208.69|7208.69|7204.68|7204.68|0
1649146800000|2022-04-05 08:20:00|7206.22|7206.22|7198|7198|7211.94|7211.94|7198|7198|0
1649147100000|2022-04-05 08:25:00|7199.43|7199.43|7200.42|7200.42|7205.72|7205.72|7198|7198|0
1649147400000|2022-04-05 08:30:00|7200.57|7200.57|7195.78|7195.78|7203.93|7203.93|7195.78|7195.78|0
1649147700000|2022-04-05 08:35:00|7196.24|7196.24|7197.99|7197.99|7198.6|7198.6|7192|7192|0
1649148000000|2022-04-05 08:40:00|7197.37|7197.37|7197.83|7197.83|7200.65|7200.65|7197.37|7197.37|0
1649148300000|2022-04-05 08:45:00|7197.67|7197.67|7197.52|7197.52|7198.88|7198.88|7192.54|7192.54|0
1649148600000|2022-04-05 08:50:00|7199.07|7199.07|7203.25|7203.25|7203.25|7203.25|7197.14|7197.14|0
1649148900000|2022-04-05 08:55:00|7203.36|7203.36|7198.06|7198.06|7206.18|7206.18|7194.55|7194.55|0
1649149200000|2022-04-05 09:00:00|7197.95|7197.95|7188.76|7188.76|7199|7199|7187.18|7187.18|0
1649149500000|2022-04-05 09:05:00|7188.6|7188.6|7188.88|7188.88|7189.42|7189.42|7182.43|7182.43|0
1649149800000|2022-04-05 09:10:00|7190.22|7190.22|7198.66|7198.66|7198.66|7198.66|7188.94|7188.94|0
1649150100000|2022-04-05 09:15:00|7198.71|7198.71|7197.26|7197.26|7202.2|7202.2|7197.11|7197.11|0
1649150400000|2022-04-05 09:20:00|7197.11|7197.11|7197.72|7197.72|7198.77|7198.77|7195.9|7195.9|0
1649150700000|2022-04-05 09:25:00|7197.33|7197.33|7197.94|7197.94|7198.37|7198.37|7193.5|7193.5|0
1649151000000|2022-04-05 09:30:00|7198.09|7198.09|7192.04|7192.04|7199.33|7199.33|7191.6|7191.6|0
1649151300000|2022-04-05 09:35:00|7192.43|7192.43|7190.34|7190.34|7193.85|7193.85|7188.91|7188.91|0
1649151600000|2022-04-05 09:40:00|7189.11|7189.11|7184.42|7184.42|7189.92|7189.92|7184.42|7184.42|0
1649151900000|2022-04-05 09:45:00|7182.99|7182.99|7180.76|7180.76|7185.27|7185.27|7179.17|7179.17|0
1649152200000|2022-04-05 09:50:00|7180.14|7180.14|7178.83|7178.83|7184|7184|7178.21|7178.21|0
1649152500000|2022-04-05 09:55:00|7178.21|7178.21|7171.15|7171.15|7178.21|7178.21|7170.53|7170.53|0
1649152800000|2022-04-05 10:00:00|7171.53|7171.53|7182.62|7182.62|7187.69|7187.69|7171.53|7171.53|0
1649153100000|2022-04-05 10:05:00|7181.85|7181.85|7177.48|7177.48|7196.26|7196.26|7177.09|7177.09|0
1649153400000|2022-04-05 10:10:00|7178.9|7178.9|7170.23|7170.23|7178.9|7178.9|7167.26|7167.26|0
1649153700000|2022-04-05 10:15:00|7171.66|7171.66|7171.22|7171.22|7173.81|7173.81|7168.45|7168.45|0
1649154000000|2022-04-05 10:20:00|7172|7172|7172.5|7172.5|7176.7|7176.7|7168.1|7168.1|0
1649154300000|2022-04-05 10:25:00|7172.89|7172.89|7168.75|7168.75|7172.89|7172.89|7165.45|7165.45|0
1649154600000|2022-04-05 10:30:00|7169.36|7169.36|7169.3|7169.3|7171.27|7171.27|7166.63|7166.63|0
1649154900000|2022-04-05 10:35:00|7169.69|7169.69|7169.91|7169.91|7170.53|7170.53|7167.59|7167.59|0
1649155200000|2022-04-05 10:40:00|7170.02|7170.02|7177.66|7177.66|7177.66|7177.66|7170.02|7170.02|0
1649155500000|2022-04-05 10:45:00|7178.28|7178.28|7177.76|7177.76|7178.28|7178.28|7176.59|7176.59|0
1649155800000|2022-04-05 10:50:00|7177.91|7177.91|7181.48|7181.48|7183.94|7183.94|7177.26|7177.26|0
1649156100000|2022-04-05 10:55:00|7181.87|7181.87|7182.18|7182.18|7183.1|7183.1|7179|7179|0
1649156400000|2022-04-05 11:00:00|7182.24|7182.24|7177.83|7177.83|7182.24|7182.24|7176.29|7176.29|0
1649156700000|2022-04-05 11:05:00|7178.22|7178.22|7175.36|7175.36|7182.85|7182.85|7175.36|7175.36|0
1649157000000|2022-04-05 11:10:00|7174.97|7174.97|7173.78|7173.78|7174.97|7174.97|7172.16|7172.16|0
1649157300000|2022-04-05 11:15:00|7173.93|7173.93|7179.79|7179.79|7179.79|7179.79|7173.38|7173.38|0
1649157600000|2022-04-05 11:20:00|7179.4|7179.4|7187.93|7187.93|7191.9|7191.9|7179.1|7179.1|0
1649157900000|2022-04-05 11:25:00|7188.93|7188.93|7190.18|7190.18|7190.96|7190.96|7188.93|7188.93|0
1649158200000|2022-04-05 11:30:00|7191.61|7191.61|7201|7201|7206.4|7206.4|7189.38|7189.38|0
1649158500000|2022-04-05 11:35:00|7199.61|7199.61|7197.91|7197.91|7200|7200|7194.94|7194.94|0
1649158800000|2022-04-05 11:40:00|7197.52|7197.52|7193.15|7193.15|7199.79|7199.79|7193|7193|0
1649159100000|2022-04-05 11:45:00|7191.72|7191.72|7200.17|7200.17|7200.17|7200.17|7191.72|7191.72|0
1649159400000|2022-04-05 11:50:00|7200.79|7200.79|7196.18|7196.18|7201.18|7201.18|7196.18|7196.18|0
1649159700000|2022-04-05 11:55:00|7194.75|7194.75|7196.77|7196.77|7197.15|7197.15|7192.56|7192.56|0
1649160000000|2022-04-05 12:00:00|7196.15|7196.15|7205.5|7205.5|7206.66|7206.66|7196.15|7196.15|0
1649160300000|2022-04-05 12:05:00|7204.88|7204.88|7198.21|7198.21|7204.88|7204.88|7198.06|7198.06|0
1649160600000|2022-04-05 12:10:00|7199.44|7199.44|7203.88|7203.88|7203.88|7203.88|7198.67|7198.67|0
1649160900000|2022-04-05 12:15:00|7203.57|7203.57|7203.34|7203.34|7205|7205|7202.41|7202.41|0
1649161200000|2022-04-05 12:20:00|7203.73|7203.73|7204.64|7204.64|7208.62|7208.62|7203.22|7203.22|0
1649161500000|2022-04-05 12:25:00|7204.26|7204.26|7207.31|7207.31|7207.93|7207.93|7204.26|7204.26|0
1649161800000|2022-04-05 12:30:00|7207|7207|7202.99|7202.99|7207|7207|7202.98|7202.98|0
1649162100000|2022-04-05 12:35:00|7202.38|7202.38|7206.24|7206.24|7206.24|7206.24|7201.21|7201.21|0
1649162400000|2022-04-05 12:40:00|7206.08|7206.08|7204.47|7204.47|7209.36|7209.36|7203.53|7203.53|0
1649162700000|2022-04-05 12:45:00|7205.86|7205.86|7206.05|7206.05|7208.25|7208.25|7204.62|7204.62|0
1649163000000|2022-04-05 12:50:00|7206.44|7206.44|7209.8|7209.8|7210.58|7210.58|7206.21|7206.21|0
1649163300000|2022-04-05 12:55:00|7210.19|7210.19|7206.01|7206.01|7210.88|7210.88|7203.58|7203.58|0
1649163600000|2022-04-05 13:00:00|7206.4|7206.4|7208.06|7208.06|7208.06|7208.06|7205.21|7205.21|0
1649163900000|2022-04-05 13:05:00|7206.63|7206.63|7210.61|7210.61|7210.77|7210.77|7203.33|7203.33|0
1649164200000|2022-04-05 13:10:00|7211|7211|7206.84|7206.84|7211.47|7211.47|7206.84|7206.84|0
1649164500000|2022-04-05 13:15:00|7207.23|7207.23|7206.82|7206.82|7210.12|7210.12|7206.53|7206.53|0
1649164800000|2022-04-05 13:20:00|7206.04|7206.04|7198.99|7198.99|7206.04|7206.04|7198.83|7198.83|0
1649165100000|2022-04-05 13:25:00|7199.76|7199.76|7195.8|7195.8|7201.84|7201.84|7195.74|7195.74|0
1649165400000|2022-04-05 13:30:00|7198.23|7198.23|7192.08|7192.08|7198.23|7198.23|7181.38|7181.38|0
1649165700000|2022-04-05 13:35:00|7192.86|7192.86|7196.97|7196.97|7198.79|7198.79|7188.95|7188.95|0
1649166000000|2022-04-05 13:40:00|7198.79|7198.79|7192.86|7192.86|7200.83|7200.83|7190.87|7190.87|0
1649166300000|2022-04-05 13:45:00|7194.29|7194.29|7191.29|7191.29|7196.38|7196.38|7188.85|7188.85|0
1649166600000|2022-04-05 13:50:00|7190.67|7190.67|7186.91|7186.91|7190.91|7190.91|7184.56|7184.56|0
1649166900000|2022-04-05 13:55:00|7187.3|7187.3|7196.48|7196.48|7196.86|7196.86|7186.3|7186.3|0
1649167200000|2022-04-05 14:00:00|7196.87|7196.87|7202.61|7202.61|7203|7203|7194.97|7194.97|0
1649167500000|2022-04-05 14:05:00|7203.39|7203.39|7186.87|7186.87|7203.39|7203.39|7184.55|7184.55|0
1649167800000|2022-04-05 14:10:00|7187.26|7187.26|7179.2|7179.2|7190.68|7190.68|7171.43|7171.43|0
1649168100000|2022-04-05 14:15:00|7179.05|7179.05|7182.17|7182.17|7183.99|7183.99|7167.7|7167.7|0
1649168400000|2022-04-05 14:20:00|7181.56|7181.56|7182.04|7182.04|7185.2|7185.2|7177.45|7177.45|0
1649168700000|2022-04-05 14:25:00|7182.09|7182.09|7173.45|7173.45|7183.96|7183.96|7173.45|7173.45|0
1649169000000|2022-04-05 14:30:00|7173.06|7173.06|7167.82|7167.82|7181.6|7181.6|7167.82|7167.82|0
1649169300000|2022-04-05 14:35:00|7167.44|7167.44|7176.4|7176.4|7183.66|7183.66|7167.44|7167.44|0
1649169600000|2022-04-05 14:40:00|7176.02|7176.02|7185.94|7185.94|7186.09|7186.09|7176.02|7176.02|0
1649169900000|2022-04-05 14:45:00|7184.51|7184.51|7200.04|7200.04|7201.47|7201.47|7184.51|7184.51|0
1649170200000|2022-04-05 14:50:00|7200.43|7200.43|7204.36|7204.36|7205.77|7205.77|7197.57|7197.57|0
1649170500000|2022-04-05 14:55:00|7203.97|7203.97|7202.67|7202.67|7206.59|7206.59|7200.53|7200.53|0
1649170800000|2022-04-05 15:00:00|7202.73|7202.73|7198.82|7198.82|7206.91|7206.91|7197.83|7197.83|0
1649171100000|2022-04-05 15:05:00|7200.67|7200.67|7199.2|7199.2|7203.06|7203.06|7197.81|7197.81|0
1649171400000|2022-04-05 15:10:00|7199.05|7199.05|7197.91|7197.91|7201.48|7201.48|7197.52|7197.52|0
1649171700000|2022-04-05 15:15:00|7198.53|7198.53|7190.49|7190.49|7199.97|7199.97|7187.33|7187.33|0
1649172000000|2022-04-05 15:20:00|7190.33|7190.33|7196.57|7196.57|7198.35|7198.35|7189.95|7189.95|0
1649172300000|2022-04-05 15:25:00|7195.14|7195.14|7206.09|7206.09|7206.09|7206.09|7194.75|7194.75|0
1649229300000|2022-04-06 07:15:00|7271.41|7271.41|7273.24|7273.24|7277.33|7277.33|7266.52|7266.52|0
1649229600000|2022-04-06 07:20:00|7270.38|7270.38|7260.16|7260.16|7270.38|7270.38|7259.59|7259.59|0
1649229900000|2022-04-06 07:25:00|7258.93|7258.93|7247.37|7247.37|7258.93|7258.93|7243.29|7243.29|0
1649230200000|2022-04-06 07:30:00|7247.99|7247.99|7218.7|7218.7|7247.99|7247.99|7218.7|7218.7|0
1649230500000|2022-04-06 07:35:00|7218.55|7218.55|7219.67|7219.67|7221.53|7221.53|7214.15|7214.15|0
1649230800000|2022-04-06 07:40:00|7219.28|7219.28|7211.95|7211.95|7226.35|7226.35|7208.32|7208.32|0
1649231100000|2022-04-06 07:45:00|7211.56|7211.56|7204.27|7204.27|7211.56|7211.56|7197.29|7197.29|0
1649231400000|2022-04-06 07:50:00|7205.7|7205.7|7206.57|7206.57|7210.4|7210.4|7204.52|7204.52|0
1649231700000|2022-04-06 07:55:00|7206.73|7206.73|7199.89|7199.89|7208.89|7208.89|7199.89|7199.89|0
1649232000000|2022-04-06 08:00:00|7200.2|7200.2|7213.67|7213.67|7213.67|7213.67|7200.2|7200.2|0
1649232300000|2022-04-06 08:05:00|7213.06|7213.06|7217.8|7217.8|7218.42|7218.42|7212.28|7212.28|0
1649232600000|2022-04-06 08:10:00|7216.57|7216.57|7227.73|7227.73|7228.66|7228.66|7209.03|7209.03|0
1649232900000|2022-04-06 08:15:00|7227.12|7227.12|7222.51|7222.51|7233.22|7233.22|7221.9|7221.9|0
1649233200000|2022-04-06 08:20:00|7219.66|7219.66|7203.93|7203.93|7219.66|7219.66|7200.72|7200.72|0
1649233500000|2022-04-06 08:25:00|7205.36|7205.36|7212.15|7212.15|7213.38|7213.38|7204.32|7204.32|0
1649233800000|2022-04-06 08:30:00|7210.72|7210.72|7202.81|7202.81|7210.72|7210.72|7201.8|7201.8|0
1649234100000|2022-04-06 08:35:00|7202.65|7202.65|7191.43|7191.43|7205.44|7205.44|7190.26|7190.26|0
1649234400000|2022-04-06 08:40:00|7188.72|7188.72|7191.13|7191.13|7194.18|7194.18|7187.52|7187.52|0
1649234700000|2022-04-06 08:45:00|7190.74|7190.74|7198.88|7198.88|7200.35|7200.35|7190.74|7190.74|0
1649235000000|2022-04-06 08:50:00|7198.26|7198.26|7205.93|7205.93|7207.98|7207.98|7198.26|7198.26|0
1649235300000|2022-04-06 08:55:00|7205.54|7205.54|7203.59|7203.59|7206.32|7206.32|7201.61|7201.61|0
1649235600000|2022-04-06 09:00:00|7203.48|7203.48|7191.63|7191.63|7206.69|7206.69|7191.02|7191.02|0
1649235900000|2022-04-06 09:05:00|7192.02|7192.02|7181.72|7181.72|7192.02|7192.02|7181.06|7181.06|0
1649236200000|2022-04-06 09:10:00|7182.49|7182.49|7180.61|7180.61|7184.9|7184.9|7179.84|7179.84|0
1649236500000|2022-04-06 09:15:00|7180.23|7180.23|7181.86|7181.86|7190.95|7190.95|7178.88|7178.88|0
1649236800000|2022-04-06 09:20:00|7182.63|7182.63|7181.94|7181.94|7183.8|7183.8|7175.91|7175.91|0
1649237100000|2022-04-06 09:25:00|7182.55|7182.55|7182.42|7182.42|7189.17|7189.17|7182.42|7182.42|0
1649237400000|2022-04-06 09:30:00|7183.03|7183.03|7187.94|7187.94|7187.94|7187.94|7179.98|7179.98|0
1649237700000|2022-04-06 09:35:00|7185.08|7185.08|7180.86|7180.86|7186.35|7186.35|7180.86|7180.86|0
1649238000000|2022-04-06 09:40:00|7180.55|7180.55|7176.11|7176.11|7180.55|7180.55|7173.91|7173.91|0
1649238300000|2022-04-06 09:45:00|7175.34|7175.34|7180.2|7180.2|7181.82|7181.82|7175.34|7175.34|0
1649238600000|2022-04-06 09:50:00|7180.05|7180.05|7182.06|7182.06|7182.06|7182.06|7177.03|7177.03|0
1649238900000|2022-04-06 09:55:00|7182.83|7182.83|7189.36|7189.36|7192.8|7192.8|7182.83|7182.83|0
1649239200000|2022-04-06 10:00:00|7189.52|7189.52|7200.2|7200.2|7200.82|7200.82|7189.52|7189.52|0
1649239500000|2022-04-06 10:05:00|7200.82|7200.82|7203.23|7203.23|7207.28|7207.28|7197.62|7197.62|0
1649239800000|2022-04-06 10:10:00|7202.61|7202.61|7187.02|7187.02|7202.61|7202.61|7185.63|7185.63|0
1649240100000|2022-04-06 10:15:00|7186.64|7186.64|7189.5|7189.5|7191.7|7191.7|7183.86|7183.86|0
1649240400000|2022-04-06 10:20:00|7188.46|7188.46|7186.3|7186.3|7188.46|7188.46|7182.12|7182.12|0
1649240700000|2022-04-06 10:25:00|7184.87|7184.87|7188.66|7188.66|7188.66|7188.66|7184.87|7184.87|0
1649241000000|2022-04-06 10:30:00|7188.27|7188.27|7185.39|7185.39|7188.27|7188.27|7183.99|7183.99|0
1649241300000|2022-04-06 10:35:00|7185.54|7185.54|7187.08|7187.08|7191.21|7191.21|7185.54|7185.54|0
1649241600000|2022-04-06 10:40:00|7187.46|7187.46|7194.43|7194.43|7194.82|7194.82|7187.46|7187.46|0
1649241900000|2022-04-06 10:45:00|7194.58|7194.58|7201.88|7201.88|7201.88|7201.88|7194.43|7194.43|0
1649242200000|2022-04-06 10:50:00|7201.49|7201.49|7206.7|7206.7|7206.7|7206.7|7196.47|7196.47|0
1649242500000|2022-04-06 10:55:00|7206.32|7206.32|7207.74|7207.74|7208.24|7208.24|7201.68|7201.68|0
1649242800000|2022-04-06 11:00:00|7207.89|7207.89|7204.12|7204.12|7209.32|7209.32|7201.77|7201.77|0
1649243100000|2022-04-06 11:05:00|7203.51|7203.51|7192.69|7192.69|7203.51|7203.51|7192.69|7192.69|0
1649243400000|2022-04-06 11:10:00|7191.11|7191.11|7194.31|7194.31|7194.47|7194.47|7191.11|7191.11|0
1649243700000|2022-04-06 11:15:00|7194.7|7194.7|7197.71|7197.71|7198.1|7198.1|7192.27|7192.27|0
1649244000000|2022-04-06 11:20:00|7198.1|7198.1|7191.84|7191.84|7198.71|7198.71|7191.84|7191.84|0
1649244300000|2022-04-06 11:25:00|7191.99|7191.99|7189.4|7189.4|7192.53|7192.53|7188.17|7188.17|0
1649244600000|2022-04-06 11:30:00|7189.01|7189.01|7191.87|7191.87|7193.54|7193.54|7188.86|7188.86|0
1649244900000|2022-04-06 11:35:00|7192.03|7192.03|7197.07|7197.07|7197.18|7197.18|7192.03|7192.03|0
1649245200000|2022-04-06 11:40:00|7197.13|7197.13|7194.57|7194.57|7200.6|7200.6|7191.52|7191.52|0
1649245500000|2022-04-06 11:45:00|7195.19|7195.19|7194.22|7194.22|7198.08|7198.08|7192.41|7192.41|0
1649245800000|2022-04-06 11:50:00|7193.76|7193.76|7190.29|7190.29|7194.15|7194.15|7188.86|7188.86|0
1649246100000|2022-04-06 11:55:00|7189.68|7189.68|7179.72|7179.72|7190.06|7190.06|7179.07|7179.07|0
1649246400000|2022-04-06 12:00:00|7180.11|7180.11|7180.46|7180.46|7185.25|7185.25|7180.11|7180.11|0
1649246700000|2022-04-06 12:05:00|7180.4|7180.4|7182.52|7182.52|7185.11|7185.11|7180.4|7180.4|0
1649247000000|2022-04-06 12:10:00|7183.95|7183.95|7187.91|7187.91|7189.41|7189.41|7183.41|7183.41|0
1649247300000|2022-04-06 12:15:00|7188.22|7188.22|7192.43|7192.43|7196.91|7196.91|7188.22|7188.22|0
1649247600000|2022-04-06 12:20:00|7193.2|7193.2|7195.02|7195.02|7195.17|7195.17|7192.05|7192.05|0
1649247900000|2022-04-06 12:25:00|7193.59|7193.59|7190.92|7190.92|7196.9|7196.9|7190.92|7190.92|0
1649248200000|2022-04-06 12:30:00|7189.49|7189.49|7179.28|7179.28|7189.49|7189.49|7179.12|7179.12|0
1649248500000|2022-04-06 12:35:00|7177.69|7177.69|7173.42|7173.42|7179.9|7179.9|7173.42|7173.42|0
1649248800000|2022-04-06 12:40:00|7172.88|7172.88|7162.3|7162.3|7173.5|7173.5|7161.91|7161.91|0
1649249100000|2022-04-06 12:45:00|7159.44|7159.44|7150.94|7150.94|7159.44|7159.44|7149.93|7149.93|0
1649249400000|2022-04-06 12:50:00|7150.55|7150.55|7151.14|7151.14|7153.96|7153.96|7150.55|7150.55|0
1649249700000|2022-04-06 12:55:00|7150.99|7150.99|7154.27|7154.27|7154.66|7154.66|7144.63|7144.63|0
1649250000000|2022-04-06 13:00:00|7152.84|7152.84|7158.5|7158.5|7159.93|7159.93|7152.45|7152.45|0
1649250300000|2022-04-06 13:05:00|7158.65|7158.65|7154.87|7154.87|7159.27|7159.27|7154.13|7154.13|0
1649250600000|2022-04-06 13:10:00|7155.02|7155.02|7152.87|7152.87|7157.61|7157.61|7149.51|7149.51|0
1649250900000|2022-04-06 13:15:00|7153.26|7153.26|7149.98|7149.98|7153.49|7153.49|7149.98|7149.98|0
1649251200000|2022-04-06 13:20:00|7150.13|7150.13|7147.66|7147.66|7150.28|7150.28|7147.5|7147.5|0
1649251500000|2022-04-06 13:25:00|7148.05|7148.05|7143.6|7143.6|7151.01|7151.01|7143.52|7143.52|0
1649251800000|2022-04-06 13:30:00|7145.03|7145.03|7113.98|7113.98|7155.25|7155.25|7111.78|7111.78|0
1649252100000|2022-04-06 13:35:00|7112.55|7112.55|7118.84|7118.84|7121.69|7121.69|7109.18|7109.18|0
1649252400000|2022-04-06 13:40:00|7118.42|7118.42|7110.46|7110.46|7124.98|7124.98|7109.26|7109.26|0
1649252700000|2022-04-06 13:45:00|7110.07|7110.07|7109.97|7109.97|7116.89|7116.89|7109.3|7109.3|0
1649253000000|2022-04-06 13:50:00|7109.81|7109.81|7115.2|7115.2|7117.49|7117.49|7108.42|7108.42|0
1649253300000|2022-04-06 13:55:00|7114.81|7114.81|7096.75|7096.75|7115.44|7115.44|7096.75|7096.75|0
1649253600000|2022-04-06 14:00:00|7098.18|7098.18|7098.77|7098.77|7102.56|7102.56|7094.63|7094.63|0
1649253900000|2022-04-06 14:05:00|7099.55|7099.55|7094.73|7094.73|7099.94|7099.94|7094.19|7094.19|0
1649254200000|2022-04-06 14:10:00|7094.43|7094.43|7096.96|7096.96|7099.59|7099.59|7092.8|7092.8|0
1649254500000|2022-04-06 14:15:00|7097.35|7097.35|7113.32|7113.32|7113.32|7113.32|7097.35|7097.35|0
1649254800000|2022-04-06 14:20:00|7113.17|7113.17|7120.29|7120.29|7120.9|7120.9|7110.91|7110.91|0
1649255100000|2022-04-06 14:25:00|7120.68|7120.68|7103.9|7103.9|7120.68|7120.68|7101.25|7101.25|0
1649255400000|2022-04-06 14:30:00|7104.05|7104.05|7102.84|7102.84|7112.05|7112.05|7100.79|7100.79|0
1649255700000|2022-04-06 14:35:00|7104|7104|7113.84|7113.84|7114.22|7114.22|7104|7104|0
1649256000000|2022-04-06 14:40:00|7113.22|7113.22|7131.77|7131.77|7132.21|7132.21|7111.95|7111.95|0
1649256300000|2022-04-06 14:45:00|7133|7133|7125.47|7125.47|7133.05|7133.05|7123.08|7123.08|0
1649256600000|2022-04-06 14:50:00|7125.08|7125.08|7119.86|7119.86|7126.45|7126.45|7116.38|7116.38|0
1649256900000|2022-04-06 14:55:00|7118.63|7118.63|7121.68|7121.68|7122.95|7122.95|7117.86|7117.86|0
1649257200000|2022-04-06 15:00:00|7123.11|7123.11|7129.47|7129.47|7134.99|7134.99|7123.11|7123.11|0
1649257500000|2022-04-06 15:05:00|7128.05|7128.05|7132.49|7132.49|7133.46|7133.46|7128.05|7128.05|0
1649257800000|2022-04-06 15:10:00|7132.88|7132.88|7133.74|7133.74|7134.78|7134.78|7128.4|7128.4|0
1649258100000|2022-04-06 15:15:00|7135.17|7135.17|7137.06|7137.06|7138.88|7138.88|7131.16|7131.16|0
1649258400000|2022-04-06 15:20:00|7135.63|7135.63|7137.5|7137.5|7139.22|7139.22|7130.76|7130.76|0
1649258700000|2022-04-06 15:25:00|7136.07|7136.07|7143.82|7143.82|7143.82|7143.82|7134.02|7134.02|0
1649315700000|2022-04-07 07:15:00|7088.52|7088.52|7073.45|7073.45|7088.52|7088.52|7073.14|7073.14|0
1649316000000|2022-04-07 07:20:00|7074.22|7074.22|7070.89|7070.89|7074.22|7074.22|7064.02|7064.02|0
1649316300000|2022-04-07 07:25:00|7070.5|7070.5|7065.86|7065.86|7077.32|7077.32|7065.86|7065.86|0
1649316600000|2022-04-07 07:30:00|7064.43|7064.43|7042.23|7042.23|7064.43|7064.43|7039.77|7039.77|0
1649316900000|2022-04-07 07:35:00|7045.09|7045.09|7051.87|7051.87|7055.38|7055.38|7045.09|7045.09|0
1649317200000|2022-04-07 07:40:00|7052.65|7052.65|7055.12|7055.12|7060.09|7060.09|7049.9|7049.9|0
1649317500000|2022-04-07 07:45:00|7055.35|7055.35|7068.77|7068.77|7068.77|7068.77|7055.35|7055.35|0
1649317800000|2022-04-07 07:50:00|7069.16|7069.16|7070.82|7070.82|7074.61|7074.61|7069.16|7069.16|0
1649318100000|2022-04-07 07:55:00|7070.43|7070.43|7051.84|7051.84|7070.43|7070.43|7041.25|7041.25|0
1649318400000|2022-04-07 08:00:00|7052.61|7052.61|7038.45|7038.45|7052.61|7052.61|7036.9|7036.9|0
1649318700000|2022-04-07 08:05:00|7038.83|7038.83|7054.06|7054.06|7054.06|7054.06|7037.83|7037.83|0
1649319000000|2022-04-07 08:10:00|7053.67|7053.67|7044.47|7044.47|7054.6|7054.6|7042.92|7042.92|0
1649319300000|2022-04-07 08:15:00|7045.9|7045.9|7045.87|7045.87|7051.92|7051.92|7044.74|7044.74|0
1649319600000|2022-04-07 08:20:00|7045.56|7045.56|7070.24|7070.24|7071.54|7071.54|7045.17|7045.17|0
1649319900000|2022-04-07 08:25:00|7069.23|7069.23|7065.98|7065.98|7071.39|7071.39|7064.57|7064.57|0
1649320200000|2022-04-07 08:30:00|7065.36|7065.36|7060.3|7060.3|7065.75|7065.75|7058.1|7058.1|0
1649320500000|2022-04-07 08:35:00|7059.14|7059.14|7055.35|7055.35|7061.85|7061.85|7055.35|7055.35|0
1649320800000|2022-04-07 08:40:00|7054.97|7054.97|7058.42|7058.42|7059.81|7059.81|7052.73|7052.73|0
1649321100000|2022-04-07 08:45:00|7058.57|7058.57|7064.91|7064.91|7064.91|7064.91|7058.18|7058.18|0
1649321400000|2022-04-07 08:50:00|7065.52|7065.52|7066.9|7066.9|7067.87|7067.87|7062.39|7062.39|0
1649321700000|2022-04-07 08:55:00|7067.52|7067.52|7071.53|7071.53|7071.68|7071.68|7065.97|7065.97|0
1649322000000|2022-04-07 09:00:00|7071.91|7071.91|7067.52|7067.52|7074.35|7074.35|7067.52|7067.52|0
1649322300000|2022-04-07 09:05:00|7067.67|7067.67|7069.2|7069.2|7069.2|7069.2|7065.26|7065.26|0
1649322600000|2022-04-07 09:10:00|7068.81|7068.81|7067.55|7067.55|7070.36|7070.36|7063.83|7063.83|0
1649322900000|2022-04-07 09:15:00|7066.39|7066.39|7068.9|7068.9|7069.98|7069.98|7066.39|7066.39|0
1649323200000|2022-04-07 09:20:00|7070.33|7070.33|7078.96|7078.96|7079.11|7079.11|7067.43|7067.43|0
1649323500000|2022-04-07 09:25:00|7078.8|7078.8|7086.68|7086.68|7086.68|7086.68|7078.3|7078.3|0
1649323800000|2022-04-07 09:30:00|7083.82|7083.82|7082.39|7082.39|7083.82|7083.82|7080.04|7080.04|0
1649324100000|2022-04-07 09:35:00|7082.24|7082.24|7084.7|7084.7|7085.86|7085.86|7080.26|7080.26|0
1649324400000|2022-04-07 09:40:00|7085.48|7085.48|7081.42|7081.42|7089.34|7089.34|7081.42|7081.42|0
1649324700000|2022-04-07 09:45:00|7081.03|7081.03|7075.81|7075.81|7081.42|7081.42|7075.03|7075.03|0
1649325000000|2022-04-07 09:50:00|7074.38|7074.38|7081.5|7081.5|7083.28|7083.28|7074.38|7074.38|0
1649325300000|2022-04-07 09:55:00|7081.35|7081.35|7075.89|7075.89|7081.35|7081.35|7075.43|7075.43|0
1649325600000|2022-04-07 10:00:00|7075.5|7075.5|7058.38|7058.38|7075.5|7075.5|7058.38|7058.38|0
1649325900000|2022-04-07 10:05:00|7058.59|7058.59|7055.37|7055.37|7059.16|7059.16|7055.37|7055.37|0
1649326200000|2022-04-07 10:10:00|7055.68|7055.68|7066.31|7066.31|7066.31|7066.31|7055.68|7055.68|0
1649326500000|2022-04-07 10:15:00|7066.7|7066.7|7061.02|7061.02|7068.13|7068.13|7061.02|7061.02|0
1649326800000|2022-04-07 10:20:00|7061.64|7061.64|7062.8|7062.8|7062.8|7062.8|7061.64|7061.64|0
1649327100000|2022-04-07 10:25:00|7062.19|7062.19|7061.45|7061.45|7063.97|7063.97|7061.3|7061.3|0
1649327400000|2022-04-07 10:30:00|7061.6|7061.6|7056.43|7056.43|7061.6|7061.6|7056.43|7056.43|0
1649327700000|2022-04-07 10:35:00|7057.2|7057.2|7058.13|7058.13|7061.22|7061.22|7056.81|7056.81|0
1649328000000|2022-04-07 10:40:00|7058.44|7058.44|7056.6|7056.6|7058.44|7058.44|7054.81|7054.81|0
1649328300000|2022-04-07 10:45:00|7057.84|7057.84|7056.95|7056.95|7058.22|7058.22|7056.73|7056.73|0
1649328600000|2022-04-07 10:50:00|7059.81|7059.81|7060.35|7060.35|7060.35|7060.35|7059.81|7059.81|0
1649328900000|2022-04-07 10:55:00|7059.96|7059.96|7058.66|7058.66|7060.28|7060.28|7057.3|7057.3|0
1649329200000|2022-04-07 11:00:00|7058.27|7058.27|7056.43|7056.43|7058.74|7058.74|7055.35|7055.35|0
1649329500000|2022-04-07 11:05:00|7057.85|7057.85|7073.33|7073.33|7109.89|7109.89|7057.09|7057.09|0
1649329800000|2022-04-07 11:10:00|7072.94|7072.94|7065.15|7065.15|7078.41|7078.41|7062.71|7062.71|0
1649330100000|2022-04-07 11:15:00|7064.76|7064.76|7058.81|7058.81|7064.76|7064.76|7056.8|7056.8|0
1649330400000|2022-04-07 11:20:00|7058.43|7058.43|7054.36|7054.36|7062.37|7062.37|7054.21|7054.21|0
1649330700000|2022-04-07 11:25:00|7054.31|7054.31|7051.08|7051.08|7054.36|7054.36|7050.31|7050.31|0
1649331000000|2022-04-07 11:30:00|7046.8|7046.8|7042.21|7042.21|7046.8|7046.8|7040.79|7040.79|0
1649331300000|2022-04-07 11:35:00|7042.99|7042.99|7053.41|7053.41|7054.57|7054.57|7042.99|7042.99|0
1649331600000|2022-04-07 11:40:00|7052.8|7052.8|7056.77|7056.77|7057.15|7057.15|7050.75|7050.75|0
1649331900000|2022-04-07 11:45:00|7056.87|7056.87|7046.81|7046.81|7056.87|7056.87|7045.38|7045.38|0
1649332200000|2022-04-07 11:50:00|7046.96|7046.96|7048.35|7048.35|7049.78|7049.78|7046.96|7046.96|0
1649332500000|2022-04-07 11:55:00|7047.57|7047.57|7048.61|7048.61|7049|7049|7046.96|7046.96|0
1649332800000|2022-04-07 12:00:00|7049|7049|7044.21|7044.21|7049|7049|7044.21|7044.21|0
1649333100000|2022-04-07 12:05:00|7043.6|7043.6|7047.15|7047.15|7047.15|7047.15|7041.09|7041.09|0
1649333400000|2022-04-07 12:10:00|7047.46|7047.46|7038.69|7038.69|7047.46|7047.46|7038.69|7038.69|0
1649333700000|2022-04-07 12:15:00|7037.26|7037.26|7037.24|7037.24|7037.88|7037.88|7031.2|7031.2|0
1649334000000|2022-04-07 12:20:00|7038.66|7038.66|7036.48|7036.48|7041.02|7041.02|7036.48|7036.48|0
1649334300000|2022-04-07 12:25:00|7037.09|7037.09|7041.2|7041.2|7041.2|7041.2|7037.09|7037.09|0
1649334600000|2022-04-07 12:30:00|7040.81|7040.81|7046.19|7046.19|7046.19|7046.19|7038.93|7038.93|0
1649334900000|2022-04-07 12:35:00|7046.81|7046.81|7046.18|7046.18|7048.23|7048.23|7045.18|7045.18|0
1649335200000|2022-04-07 12:40:00|7046.57|7046.57|7045.65|7045.65|7046.57|7046.57|7044.75|7044.75|0
1649335500000|2022-04-07 12:45:00|7045.59|7045.59|7042.7|7042.7|7046.75|7046.75|7042.65|7042.65|0
1649335800000|2022-04-07 12:50:00|7041.28|7041.28|7025.03|7025.03|7041.28|7041.28|7019.28|7019.28|0
1649336100000|2022-04-07 12:55:00|7023.6|7023.6|7023.28|7023.28|7024.87|7024.87|7020.12|7020.12|0
1649336400000|2022-04-07 13:00:00|7021.86|7021.86|7013.16|7013.16|7023.94|7023.94|7012.39|7012.39|0
1649336700000|2022-04-07 13:05:00|7014.59|7014.59|7011.55|7011.55|7014.59|7014.59|7010.54|7010.54|0
1649337000000|2022-04-07 13:10:00|7012.55|7012.55|7015.88|7015.88|7016.27|7016.27|7011.51|7011.51|0
1649337300000|2022-04-07 13:15:00|7015.49|7015.49|7022.34|7022.34|7022.34|7022.34|7012.1|7012.1|0
1649337600000|2022-04-07 13:20:00|7021.96|7021.96|7021.78|7021.78|7022.34|7022.34|7017.28|7017.28|0
1649337900000|2022-04-07 13:25:00|7023.2|7023.2|7034.03|7034.03|7034.03|7034.03|7023.2|7023.2|0
1649338200000|2022-04-07 13:30:00|7036.88|7036.88|7044.91|7044.91|7044.91|7044.91|7024.23|7024.23|0
1649338500000|2022-04-07 13:35:00|7044.76|7044.76|7038.65|7038.65|7047.07|7047.07|7036.83|7036.83|0
1649338800000|2022-04-07 13:40:00|7037.87|7037.87|7039.85|7039.85|7043.33|7043.33|7033.59|7033.59|0
1649339100000|2022-04-07 13:45:00|7038.42|7038.42|7031.39|7031.39|7041.97|7041.97|7031.05|7031.05|0
1649339400000|2022-04-07 13:50:00|7031.77|7031.77|7025.8|7025.8|7031.77|7031.77|7023.41|7023.41|0
1649339700000|2022-04-07 13:55:00|7026.19|7026.19|7007.61|7007.61|7026.19|7026.19|7004.83|7004.83|0
1649340000000|2022-04-07 14:00:00|7007|7007|6994.81|6994.81|7009.05|7009.05|6993.55|6993.55|0
1649340300000|2022-04-07 14:05:00|6994.43|6994.43|6976.46|6976.46|6994.43|6994.43|6969.52|6969.52|0
1649340600000|2022-04-07 14:10:00|6973.6|6973.6|6985.91|6985.91|6987.76|6987.76|6973.6|6973.6|0
1649340900000|2022-04-07 14:15:00|6985.52|6985.52|6983.9|6983.9|6986.49|6986.49|6977.68|6977.68|0
1649341200000|2022-04-07 14:20:00|6983.28|6983.28|6973.77|6973.77|6983.28|6983.28|6970.53|6970.53|0
1649341500000|2022-04-07 14:25:00|6974.16|6974.16|6971.11|6971.11|6974.16|6974.16|6964.78|6964.78|0
1649341800000|2022-04-07 14:30:00|6970.72|6970.72|6978.8|6978.8|6993.86|6993.86|6970.72|6970.72|0
1649342100000|2022-04-07 14:35:00|6980.22|6980.22|6970.89|6970.89|6983.62|6983.62|6970.23|6970.23|0
1649342400000|2022-04-07 14:40:00|6972.2|6972.2|6963.93|6963.93|6972.81|6972.81|6962.2|6962.2|0
1649342700000|2022-04-07 14:45:00|6963.54|6963.54|6956.96|6956.96|6966.25|6966.25|6955.04|6955.04|0
1649343000000|2022-04-07 14:50:00|6954.1|6954.1|6957.3|6957.3|6961.85|6961.85|6954.1|6954.1|0
1649343300000|2022-04-07 14:55:00|6957.45|6957.45|6954.9|6954.9|6962.35|6962.35|6954.9|6954.9|0
1649343600000|2022-04-07 15:00:00|6956.33|6956.33|6963.93|6963.93|6968.65|6968.65|6956.33|6956.33|0
1649343900000|2022-04-07 15:05:00|6965.75|6965.75|6963.2|6963.2|6967.16|6967.16|6962.35|6962.35|0
1649344200000|2022-04-07 15:10:00|6961.77|6961.77|6961.04|6961.04|6963.2|6963.2|6959.22|6959.22|0
1649344500000|2022-04-07 15:15:00|6961.66|6961.66|6960.5|6960.5|6963.09|6963.09|6959.11|6959.11|0
1649344800000|2022-04-07 15:20:00|6960.11|6960.11|6963.38|6963.38|6963.92|6963.92|6957.6|6957.6|0
1649345100000|2022-04-07 15:25:00|6962.99|6962.99|6946.54|6946.54|6962.99|6962.99|6942.06|6942.06|0
1649402100000|2022-04-08 07:15:00|7056.36|7056.36|7054.5|7054.5|7056.36|7056.36|7043.54|7043.54|0
1649402400000|2022-04-08 07:20:00|7055.28|7055.28|7059.24|7059.24|7060.67|7060.67|7051.45|7051.45|0
1649402700000|2022-04-08 07:25:00|7061.09|7061.09|7051.54|7051.54|7063.1|7063.1|7048.23|7048.23|0
1649403000000|2022-04-08 07:30:00|7051.69|7051.69|7052.12|7052.12|7053.35|7053.35|7036|7036|0
1649403300000|2022-04-08 07:35:00|7053.35|7053.35|7070.64|7070.64|7070.64|7070.64|7053.35|7053.35|0
1649403600000|2022-04-08 07:40:00|7072.07|7072.07|7077.53|7077.53|7078.87|7078.87|7068.32|7068.32|0
1649403900000|2022-04-08 07:45:00|7077.14|7077.14|7069.08|7069.08|7077.14|7077.14|7064.75|7064.75|0
1649404200000|2022-04-08 07:50:00|7068.3|7068.3|7077.44|7077.44|7077.81|7077.81|7068.3|7068.3|0
1649404500000|2022-04-08 07:55:00|7077.05|7077.05|7079.43|7079.43|7080.44|7080.44|7074.35|7074.35|0
1649404800000|2022-04-08 08:00:00|7077.23|7077.23|7089.03|7089.03|7089.03|7089.03|7074.72|7074.72|0
1649405100000|2022-04-08 08:05:00|7088.64|7088.64|7083.7|7083.7|7089.68|7089.68|7083.7|7083.7|0
1649405400000|2022-04-08 08:10:00|7085.28|7085.28|7072.81|7072.81|7085.43|7085.43|7072.81|7072.81|0
1649405700000|2022-04-08 08:15:00|7074.24|7074.24|7084.35|7084.35|7086.48|7086.48|7072.81|7072.81|0
1649406000000|2022-04-08 08:20:00|7084.74|7084.74|7094.23|7094.23|7095.5|7095.5|7083.51|7083.51|0
1649406300000|2022-04-08 08:25:00|7092.8|7092.8|7105.12|7105.12|7105.12|7105.12|7091.37|7091.37|0
1649406600000|2022-04-08 08:30:00|7106.55|7106.55|7098.98|7098.98|7106.55|7106.55|7096.9|7096.9|0
1649406900000|2022-04-08 08:35:00|7097.56|7097.56|7094.92|7094.92|7097.56|7097.56|7091.41|7091.41|0
1649407200000|2022-04-08 08:40:00|7094.53|7094.53|7082.37|7082.37|7094.53|7094.53|7082.37|7082.37|0
1649407500000|2022-04-08 08:45:00|7081.21|7081.21|7072.23|7072.23|7081.21|7081.21|7068.51|7068.51|0
1649407800000|2022-04-08 08:50:00|7072.39|7072.39|7060.75|7060.75|7072.39|7072.39|7060.75|7060.75|0
1649408100000|2022-04-08 08:55:00|7060.37|7060.37|7060.64|7060.64|7065.72|7065.72|7058|7058|0
1649408400000|2022-04-08 09:00:00|7061.03|7061.03|7060.41|7060.41|7061.03|7061.03|7055.78|7055.78|0
1649408700000|2022-04-08 09:05:00|7060.3|7060.3|7053.4|7053.4|7060.3|7060.3|7049.59|7049.59|0
1649409000000|2022-04-08 09:10:00|7053.79|7053.79|7053.67|7053.67|7059.31|7059.31|7053.25|7053.25|0
1649409300000|2022-04-08 09:15:00|7053.52|7053.52|7053.86|7053.86|7055.29|7055.29|7052.93|7052.93|0
1649409600000|2022-04-08 09:20:00|7055.29|7055.29|7053.09|7053.09|7056.72|7056.72|7053.09|7053.09|0
1649409900000|2022-04-08 09:25:00|7053.47|7053.47|7058.51|7058.51|7058.51|7058.51|7053.32|7053.32|0
1649410200000|2022-04-08 09:30:00|7058.67|7058.67|7067.17|7067.17|7070.17|7070.17|7058.05|7058.05|0
1649410500000|2022-04-08 09:35:00|7067.55|7067.55|7061.52|7061.52|7068.97|7068.97|7060.48|7060.48|0
1649410800000|2022-04-08 09:40:00|7060.29|7060.29|7061.26|7061.26|7065.12|7065.12|7060.29|7060.29|0
1649411100000|2022-04-08 09:45:00|7060.95|7060.95|7064.71|7064.71|7064.87|7064.87|7060.18|7060.18|0
1649411400000|2022-04-08 09:50:00|7064.32|7064.32|7064.62|7064.62|7067.17|7067.17|7062.11|7062.11|0
1649411700000|2022-04-08 09:55:00|7064|7064|7067.92|7067.92|7069.73|7069.73|7063.61|7063.61|0
1649412000000|2022-04-08 10:00:00|7068.08|7068.08|7065.37|7065.37|7069.18|7069.18|7063.44|7063.44|0
1649412300000|2022-04-08 10:05:00|7066.8|7066.8|7064.71|7064.71|7066.8|7066.8|7064.71|7064.71|0
1649412600000|2022-04-08 10:10:00|7064.1|7064.1|7051.25|7051.25|7064.1|7064.1|7049.56|7049.56|0
1649412900000|2022-04-08 10:15:00|7052.17|7052.17|7043|7043|7054.03|7054.03|7043|7043|0
1649413200000|2022-04-08 10:20:00|7043.39|7043.39|7044.99|7044.99|7044.99|7044.99|7042.16|7042.16|0
1649413500000|2022-04-08 10:25:00|7045.14|7045.14|7052.23|7052.23|7052.23|7052.23|7045.14|7045.14|0
1649413800000|2022-04-08 10:30:00|7053.79|7053.79|7052.51|7052.51|7053.79|7053.79|7051.54|7051.54|0
1649414100000|2022-04-08 10:35:00|7051.08|7051.08|7053.85|7053.85|7053.85|7053.85|7046.6|7046.6|0
1649414400000|2022-04-08 10:40:00|7050.99|7050.99|7050.93|7050.93|7052.39|7052.39|7048.33|7048.33|0
1649414700000|2022-04-08 10:45:00|7049.5|7049.5|7058.49|7058.49|7058.49|7058.49|7048.27|7048.27|0
1649415000000|2022-04-08 10:50:00|7059.92|7059.92|7059.03|7059.03|7061.11|7061.11|7057.84|7057.84|0
1649415300000|2022-04-08 10:55:00|7058.87|7058.87|7069.7|7069.7|7069.7|7069.7|7058.48|7058.48|0
1649415600000|2022-04-08 11:00:00|7068.27|7068.27|7066.42|7066.42|7069.02|7069.02|7064.19|7064.19|0
1649415900000|2022-04-08 11:05:00|7066.48|7066.48|7072.01|7072.01|7072.17|7072.17|7066.48|7066.48|0
1649416200000|2022-04-08 11:10:00|7073.44|7073.44|7069.6|7069.6|7075.15|7075.15|7069.6|7069.6|0
1649416500000|2022-04-08 11:15:00|7068.43|7068.43|7067.78|7067.78|7068.43|7068.43|7064.34|7064.34|0
1649416800000|2022-04-08 11:20:00|7068.17|7068.17|7069.25|7069.25|7072.41|7072.41|7068.17|7068.17|0
1649417100000|2022-04-08 11:25:00|7069.64|7069.64|7070.98|7070.98|7071.06|7071.06|7068.86|7068.86|0
1649417400000|2022-04-08 11:30:00|7071.37|7071.37|7073.22|7073.22|7073.61|7073.61|7071.37|7071.37|0
1649417700000|2022-04-08 11:35:00|7073.61|7073.61|7070.06|7070.06|7074|7074|7069.67|7069.67|0
1649418000000|2022-04-08 11:40:00|7071.49|7071.49|7070.56|7070.56|7071.72|7071.72|7067.31|7067.31|0
1649418300000|2022-04-08 11:45:00|7070.17|7070.17|7067.89|7067.89|7070.17|7070.17|7066.7|7066.7|0
1649418600000|2022-04-08 11:50:00|7065.03|7065.03|7061.14|7061.14|7065.03|7065.03|7060.36|7060.36|0
1649418900000|2022-04-08 11:55:00|7059.71|7059.71|7061.54|7061.54|7061.54|7061.54|7057.29|7057.29|0
1649419200000|2022-04-08 12:00:00|7062.96|7062.96|7061.74|7061.74|7064.78|7064.78|7061.28|7061.28|0
1649419500000|2022-04-08 12:05:00|7061.59|7061.59|7058.54|7058.54|7061.89|7061.89|7056.49|7056.49|0
1649419800000|2022-04-08 12:10:00|7059.15|7059.15|7064.87|7064.87|7064.87|7064.87|7058.5|7058.5|0
1649420100000|2022-04-08 12:15:00|7064.48|7064.48|7065.07|7065.07|7067.03|7067.03|7064.03|7064.03|0
1649420400000|2022-04-08 12:20:00|7065.45|7065.45|7067.67|7067.67|7067.98|7067.98|7065.45|7065.45|0
1649420700000|2022-04-08 12:25:00|7068.29|7068.29|7064.28|7064.28|7068.29|7068.29|7063.27|7063.27|0
1649421000000|2022-04-08 12:30:00|7063.66|7063.66|7062.42|7062.42|7063.66|7063.66|7059.14|7059.14|0
1649421300000|2022-04-08 12:35:00|7064.24|7064.24|7057.62|7057.62|7064.24|7064.24|7057.62|7057.62|0
1649421600000|2022-04-08 12:40:00|7057.57|7057.57|7059.89|7059.89|7059.89|7059.89|7056.95|7056.95|0
1649421900000|2022-04-08 12:45:00|7060.66|7060.66|7061.08|7061.08|7062.71|7062.71|7059.8|7059.8|0
1649422200000|2022-04-08 12:50:00|7059.65|7059.65|7051.12|7051.12|7059.65|7059.65|7050.93|7050.93|0
1649422500000|2022-04-08 12:55:00|7051.07|7051.07|7042.59|7042.59|7051.46|7051.46|7040.77|7040.77|0
1649422800000|2022-04-08 13:00:00|7042.74|7042.74|7040.43|7040.43|7044.17|7044.17|7039.01|7039.01|0
1649423100000|2022-04-08 13:05:00|7041.86|7041.86|7042.2|7042.2|7043.63|7043.63|7039.46|7039.46|0
1649423400000|2022-04-08 13:10:00|7041.66|7041.66|7036.07|7036.07|7048.26|7048.26|7036.07|7036.07|0
1649423700000|2022-04-08 13:15:00|7035.91|7035.91|7020.84|7020.84|7035.91|7035.91|7020.84|7020.84|0
1649424000000|2022-04-08 13:20:00|7020.46|7020.46|7017.99|7017.99|7024.74|7024.74|7013.58|7013.58|0
1649424300000|2022-04-08 13:25:00|7017.6|7017.6|7012.31|7012.31|7019.02|7019.02|7007.85|7007.85|0
1649424600000|2022-04-08 13:30:00|7012.92|7012.92|7014.96|7014.96|7021.5|7021.5|7008.12|7008.12|0
1649424900000|2022-04-08 13:35:00|7016.39|7016.39|7022.67|7022.67|7025.11|7025.11|7012.25|7012.25|0
1649425200000|2022-04-08 13:40:00|7021.24|7021.24|7015.32|7015.32|7023.2|7023.2|7015.32|7015.32|0
1649425500000|2022-04-08 13:45:00|7016.75|7016.75|7017.06|7017.06|7020.57|7020.57|7015.55|7015.55|0
1649425800000|2022-04-08 13:50:00|7018.49|7018.49|7021.66|7021.66|7026.17|7026.17|7018.49|7018.49|0
1649426100000|2022-04-08 13:55:00|7021.5|7021.5|7014.46|7014.46|7022.93|7022.93|7009.13|7009.13|0
1649426400000|2022-04-08 14:00:00|7012.88|7012.88|7026.73|7026.73|7026.73|7026.73|7008.56|7008.56|0
1649426700000|2022-04-08 14:05:00|7025.96|7025.96|7027.16|7027.16|7028.58|7028.58|7021.75|7021.75|0
1649427000000|2022-04-08 14:10:00|7026.77|7026.77|7008.67|7008.67|7026.77|7026.77|7008.67|7008.67|0
1649427300000|2022-04-08 14:15:00|7008.05|7008.05|7013|7013|7017.44|7017.44|7005.16|7005.16|0
1649427600000|2022-04-08 14:20:00|7013.39|7013.39|7019.83|7019.83|7021.42|7021.42|7007.61|7007.61|0
1649427900000|2022-04-08 14:25:00|7020.22|7020.22|7033.73|7033.73|7033.73|7033.73|7020.22|7020.22|0
1649428200000|2022-04-08 14:30:00|7033.95|7033.95|7047.25|7047.25|7047.83|7047.83|7033.95|7033.95|0
1649428500000|2022-04-08 14:35:00|7047.64|7047.64|7043.89|7043.89|7049.84|7049.84|7042.85|7042.85|0
1649428800000|2022-04-08 14:40:00|7042.46|7042.46|7027.73|7027.73|7042.66|7042.66|7024.26|7024.26|0
1649429100000|2022-04-08 14:45:00|7027.12|7027.12|7024.95|7024.95|7031.29|7031.29|7023.79|7023.79|0
1649429400000|2022-04-08 14:50:00|7027.81|7027.81|7038.59|7038.59|7038.98|7038.98|7027.57|7027.57|0
1649429700000|2022-04-08 14:55:00|7038.44|7038.44|7034.01|7034.01|7039.77|7039.77|7032.59|7032.59|0
1649430000000|2022-04-08 15:00:00|7032.59|7032.59|7034.47|7034.47|7043.65|7043.65|7032.59|7032.59|0
1649430300000|2022-04-08 15:05:00|7035.9|7035.9|7038.89|7038.89|7040.26|7040.26|7034.97|7034.97|0
1649430600000|2022-04-08 15:10:00|7039.28|7039.28|7033.49|7033.49|7040.71|7040.71|7032.07|7032.07|0
1649430900000|2022-04-08 15:15:00|7034.92|7034.92|7033.26|7033.26|7036.35|7036.35|7033.02|7033.02|0
1649431200000|2022-04-08 15:20:00|7033.65|7033.65|7026.53|7026.53|7034.1|7034.1|7023.37|7023.37|0
1649431500000|2022-04-08 15:25:00|7026.91|7026.91|7027.19|7027.19|7032.44|7032.44|7022.4|7022.4|0
1649661300000|2022-04-11 07:15:00|6964.27|6964.27|6972.5|6972.5|6981.27|6981.27|6959.99|6959.99|0
1649661600000|2022-04-11 07:20:00|6973.65|6973.65|6999.37|6999.37|6999.37|6999.37|6973.65|6973.65|0
1649661900000|2022-04-11 07:25:00|6999.22|6999.22|7033.24|7033.24|7033.24|7033.24|6992.2|6992.2|0
1649662200000|2022-04-11 07:30:00|7030.38|7030.38|7019.23|7019.23|7030.38|7030.38|7008.5|7008.5|0
1649662500000|2022-04-11 07:35:00|7021.08|7021.08|7035.74|7035.74|7035.74|7035.74|7021.08|7021.08|0
1649662800000|2022-04-11 07:40:00|7036.13|7036.13|7033.9|7033.9|7037.95|7037.95|7031.58|7031.58|0
1649663100000|2022-04-11 07:45:00|7034.28|7034.28|7032.97|7032.97|7040|7040|7032.39|7032.39|0
1649663400000|2022-04-11 07:50:00|7032.58|7032.58|7017.85|7017.85|7032.58|7032.58|7017.85|7017.85|0
1649663700000|2022-04-11 07:55:00|7016.42|7016.42|7005.6|7005.6|7017.85|7017.85|7005.1|7005.1|0
1649664000000|2022-04-11 08:00:00|7004.99|7004.99|7004.8|7004.8|7015.33|7015.33|7004.18|7004.18|0
1649664300000|2022-04-11 08:05:00|7004.41|7004.41|7004.2|7004.2|7008.59|7008.59|7001.6|7001.6|0
1649664600000|2022-04-11 08:10:00|7004.58|7004.58|6992.03|6992.03|7005.43|7005.43|6992.03|6992.03|0
1649664900000|2022-04-11 08:15:00|6990.6|6990.6|6977.69|6977.69|6999.39|6999.39|6977.3|6977.3|0
1649665200000|2022-04-11 08:20:00|6977.3|6977.3|6973.77|6973.77|6977.3|6977.3|6966.05|6966.05|0
1649665500000|2022-04-11 08:25:00|6975.2|6975.2|6974.59|6974.59|6975.2|6975.2|6968.84|6968.84|0
1649665800000|2022-04-11 08:30:00|6974.98|6974.98|6977.05|6977.05|6979.06|6979.06|6969.92|6969.92|0
1649666100000|2022-04-11 08:35:00|6977.67|6977.67|6983.4|6983.4|6983.4|6983.4|6975.63|6975.63|0
1649666400000|2022-04-11 08:40:00|6984.83|6984.83|6986.29|6986.29|6987.72|6987.72|6980.58|6980.58|0
1649666700000|2022-04-11 08:45:00|6985.99|6985.99|6986.17|6986.17|6986.17|6986.17|6981.78|6981.78|0
1649667000000|2022-04-11 08:50:00|6985.78|6985.78|6991.67|6991.67|6993.1|6993.1|6978.76|6978.76|0
1649667300000|2022-04-11 08:55:00|6992.06|6992.06|6986.2|6986.2|6993.1|6993.1|6986.2|6986.2|0
1649667600000|2022-04-11 09:00:00|6986.59|6986.59|6981.81|6981.81|6986.75|6986.75|6981.81|6981.81|0
1649667900000|2022-04-11 09:05:00|6980|6980|6966.99|6966.99|6980|6980|6966.99|6966.99|0
1649668200000|2022-04-11 09:10:00|6965.56|6965.56|6959.78|6959.78|6967.02|6967.02|6957.12|6957.12|0
1649668500000|2022-04-11 09:15:00|6959.89|6959.89|6961.51|6961.51|6962.94|6962.94|6958.5|6958.5|0
1649668800000|2022-04-11 09:20:00|6961.9|6961.9|6968.18|6968.18|6968.18|6968.18|6961.51|6961.51|0
1649669100000|2022-04-11 09:25:00|6967.57|6967.57|6966.42|6966.42|6967.8|6967.8|6965.14|6965.14|0
1649669400000|2022-04-11 09:30:00|6966.03|6966.03|6965.3|6965.3|6966.03|6966.03|6961.63|6961.63|0
1649669700000|2022-04-11 09:35:00|6964.92|6964.92|6966.72|6966.72|6966.89|6966.89|6962.87|6962.87|0
1649670000000|2022-04-11 09:40:00|6967.34|6967.34|6967.27|6967.27|6968.19|6968.19|6963.02|6963.02|0
1649670300000|2022-04-11 09:45:00|6966.88|6966.88|6976.73|6976.73|6981.51|6981.51|6965.46|6965.46|0
1649670600000|2022-04-11 09:50:00|6974.43|6974.43|6976.82|6976.82|6976.82|6976.82|6973.57|6973.57|0
1649670900000|2022-04-11 09:55:00|6978.24|6978.24|6977.49|6977.49|6981.1|6981.1|6976.57|6976.57|0
1649671200000|2022-04-11 10:00:00|6977.88|6977.88|6979.65|6979.65|6979.8|6979.8|6973.74|6973.74|0
1649671500000|2022-04-11 10:05:00|6976.79|6976.79|6973.39|6973.39|6977.25|6977.25|6973.39|6973.39|0
1649671800000|2022-04-11 10:10:00|6974.82|6974.82|6967.94|6967.94|6977.01|6977.01|6967.94|6967.94|0
1649672100000|2022-04-11 10:15:00|6966.51|6966.51|6962.94|6962.94|6966.9|6966.9|6958.27|6958.27|0
1649672400000|2022-04-11 10:20:00|6963.56|6963.56|6964.41|6964.41|6964.41|6964.41|6961.83|6961.83|0
1649672700000|2022-04-11 10:25:00|6965.84|6965.84|6962.06|6962.06|6965.84|6965.84|6959.4|6959.4|0
1649673000000|2022-04-11 10:30:00|6961.67|6961.67|6960.24|6960.24|6964.02|6964.02|6960.24|6960.24|0
1649673300000|2022-04-11 10:35:00|6960.39|6960.39|6963.01|6963.01|6963.01|6963.01|6959.47|6959.47|0
1649673600000|2022-04-11 10:40:00|6962.96|6962.96|6960.91|6960.91|6964.78|6964.78|6960.91|6960.91|0
1649673900000|2022-04-11 10:45:00|6961.3|6961.3|6962.69|6962.69|6962.7|6962.7|6959.65|6959.65|0
1649674200000|2022-04-11 10:50:00|6962.07|6962.07|6962.69|6962.69|6962.69|6962.69|6960.1|6960.1|0
1649674500000|2022-04-11 10:55:00|6963.3|6963.3|6970.45|6970.45|6971.45|6971.45|6962.53|6962.53|0
1649674800000|2022-04-11 11:00:00|6971.88|6971.88|6972.62|6972.62|6973.69|6973.69|6970.03|6970.03|0
1649675100000|2022-04-11 11:05:00|6973.23|6973.23|6969.41|6969.41|6973.23|6973.23|6967.02|6967.02|0
1649675400000|2022-04-11 11:10:00|6970.65|6970.65|6964.82|6964.82|6973.88|6973.88|6964.58|6964.58|0
1649675700000|2022-04-11 11:15:00|6963.81|6963.81|6951.29|6951.29|6964.15|6964.15|6948.46|6948.46|0
1649676000000|2022-04-11 11:20:00|6952.71|6952.71|6957.66|6957.66|6957.77|6957.77|6952.71|6952.71|0
1649676300000|2022-04-11 11:25:00|6957.81|6957.81|6954.18|6954.18|6960.21|6960.21|6954.18|6954.18|0
1649676600000|2022-04-11 11:30:00|6954.57|6954.57|6958.25|6958.25|6959.68|6959.68|6954.04|6954.04|0
1649676900000|2022-04-11 11:35:00|6959.68|6959.68|6953.16|6953.16|6959.68|6959.68|6953.16|6953.16|0
1649677200000|2022-04-11 11:40:00|6951.73|6951.73|6948.2|6948.2|6951.73|6951.73|6946.85|6946.85|0
1649677500000|2022-04-11 11:45:00|6948.82|6948.82|6952.42|6952.42|6952.42|6952.42|6948.82|6948.82|0
1649677800000|2022-04-11 11:50:00|6953.04|6953.04|6947.14|6947.14|6954.19|6954.19|6947.14|6947.14|0
1649678100000|2022-04-11 11:55:00|6948.57|6948.57|6959.11|6959.11|6962.35|6962.35|6948.57|6948.57|0
1649678400000|2022-04-11 12:00:00|6959.5|6959.5|6964.51|6964.51|6967.94|6967.94|6959.5|6959.5|0
1649678700000|2022-04-11 12:05:00|6963.9|6963.9|6952.69|6952.69|6965.13|6965.13|6952.69|6952.69|0
1649679000000|2022-04-11 12:10:00|6952.84|6952.84|6954.68|6954.68|6958.96|6958.96|6952.84|6952.84|0
1649679300000|2022-04-11 12:15:00|6953.9|6953.9|6951.33|6951.33|6955.72|6955.72|6949.28|6949.28|0
1649679600000|2022-04-11 12:20:00|6951.72|6951.72|6950.83|6950.83|6952.76|6952.76|6949.28|6949.28|0
1649679900000|2022-04-11 12:25:00|6952.26|6952.26|6956.4|6956.4|6959.01|6959.01|6949.4|6949.4|0
1649680200000|2022-04-11 12:30:00|6956.7|6956.7|6960.53|6960.53|6962.15|6962.15|6955.93|6955.93|0
1649680500000|2022-04-11 12:35:00|6960.91|6960.91|6962.9|6962.9|6962.9|6962.9|6959.49|6959.49|0
1649680800000|2022-04-11 12:40:00|6963.52|6963.52|6957.15|6957.15|6965.3|6965.3|6954.03|6954.03|0
1649681100000|2022-04-11 12:45:00|6957.77|6957.77|6961.46|6961.46|6963.67|6963.67|6957.77|6957.77|0
1649681400000|2022-04-11 12:50:00|6962.7|6962.7|6956.31|6956.31|6962.7|6962.7|6956.31|6956.31|0
1649681700000|2022-04-11 12:55:00|6955.85|6955.85|6951.82|6951.82|6957.66|6957.66|6951.82|6951.82|0
1649682000000|2022-04-11 13:00:00|6952.44|6952.44|6961.14|6961.14|6962.57|6962.57|6952.44|6952.44|0
1649682300000|2022-04-11 13:05:00|6960.37|6960.37|6951.79|6951.79|6960.37|6960.37|6951.79|6951.79|0
1649682600000|2022-04-11 13:10:00|6951.4|6951.4|6949.35|6949.35|6957.5|6957.5|6949.35|6949.35|0
1649682900000|2022-04-11 13:15:00|6948.96|6948.96|6954.56|6954.56|6956.11|6956.11|6948.96|6948.96|0
1649683200000|2022-04-11 13:20:00|6955.17|6955.17|6946.37|6946.37|6955.79|6955.79|6946.37|6946.37|0
1649683500000|2022-04-11 13:25:00|6945.98|6945.98|6948.7|6948.7|6951.55|6951.55|6939.94|6939.94|0
1649683800000|2022-04-11 13:30:00|6950.13|6950.13|6952.85|6952.85|6981.63|6981.63|6949.22|6949.22|0
1649684100000|2022-04-11 13:35:00|6954.01|6954.01|6954.62|6954.62|6970.18|6970.18|6954.01|6954.01|0
1649684400000|2022-04-11 13:40:00|6953.19|6953.19|6984.63|6984.63|6984.63|6984.63|6953.19|6953.19|0
1649684700000|2022-04-11 13:45:00|6985.01|6985.01|6986.31|6986.31|6990.53|6990.53|6981.8|6981.8|0
1649685000000|2022-04-11 13:50:00|6986.93|6986.93|6991.26|6991.26|6991.68|6991.68|6982.07|6982.07|0
1649685300000|2022-04-11 13:55:00|6989.83|6989.83|6999.38|6999.38|6999.38|6999.38|6989.62|6989.62|0
1649685600000|2022-04-11 14:00:00|6996.53|6996.53|6989.05|6989.05|7003.15|7003.15|6987.66|6987.66|0
1649685900000|2022-04-11 14:05:00|6988.66|6988.66|6992.76|6992.76|7001.87|7001.87|6986.16|6986.16|0
1649686200000|2022-04-11 14:10:00|6992.37|6992.37|6992.14|6992.14|6998.23|6998.23|6987.51|6987.51|0
1649686500000|2022-04-11 14:15:00|6992.53|6992.53|6980.58|6980.58|6997.66|6997.66|6979.58|6979.58|0
1649686800000|2022-04-11 14:20:00|6980.53|6980.53|6978.28|6978.28|6986.15|6986.15|6978.28|6978.28|0
1649687100000|2022-04-11 14:25:00|6978.67|6978.67|6971.15|6971.15|6978.67|6978.67|6963.42|6963.42|0
1649687400000|2022-04-11 14:30:00|6970.76|6970.76|6959.57|6959.57|6970.76|6970.76|6958.6|6958.6|0
1649687700000|2022-04-11 14:35:00|6959.42|6959.42|6946.83|6946.83|6959.42|6959.42|6945.05|6945.05|0
1649688000000|2022-04-11 14:40:00|6946.44|6946.44|6953.88|6953.88|6953.88|6953.88|6945.66|6945.66|0
1649688300000|2022-04-11 14:45:00|6955.31|6955.31|6951.84|6951.84|6958.86|6958.86|6951.84|6951.84|0
1649688600000|2022-04-11 14:50:00|6952.23|6952.23|6960.28|6960.28|6963.13|6963.13|6952.23|6952.23|0
1649688900000|2022-04-11 14:55:00|6959.04|6959.04|6964.17|6964.17|6964.17|6964.17|6958.66|6958.66|0
1649689200000|2022-04-11 15:00:00|6963.78|6963.78|6955.67|6955.67|6963.78|6963.78|6953.59|6953.59|0
1649689500000|2022-04-11 15:05:00|6955.52|6955.52|6944.37|6944.37|6955.52|6955.52|6944.37|6944.37|0
1649689800000|2022-04-11 15:10:00|6944.32|6944.32|6948.37|6948.37|6948.37|6948.37|6941.85|6941.85|0
1649690100000|2022-04-11 15:15:00|6947.76|6947.76|6951.61|6951.61|6951.61|6951.61|6947.76|6947.76|0
1649690400000|2022-04-11 15:20:00|6951.46|6951.46|6947.14|6947.14|6951.46|6951.46|6942.62|6942.62|0
1649690700000|2022-04-11 15:25:00|6944.28|6944.28|6938.8|6938.8|6950.59|6950.59|6936.7|6936.7|0
1649747700000|2022-04-12 07:15:00|6844.69|6844.69|6850.12|6850.12|6857.37|6857.37|6838.28|6838.28|0
1649748000000|2022-04-12 07:20:00|6850.73|6850.73|6870.23|6870.23|6874.86|6874.86|6850.73|6850.73|0
1649748300000|2022-04-12 07:25:00|6870.54|6870.54|6867.92|6867.92|6881.72|6881.72|6864.13|6864.13|0
1649748600000|2022-04-12 07:30:00|6865.06|6865.06|6847.87|6847.87|6865.06|6865.06|6842.2|6842.2|0
1649748900000|2022-04-12 07:35:00|6846.45|6846.45|6842.5|6842.5|6847.98|6847.98|6841.27|6841.27|0
1649749200000|2022-04-12 07:40:00|6839.65|6839.65|6840.04|6840.04|6841.62|6841.62|6838.66|6838.66|0
1649749500000|2022-04-12 07:45:00|6840.43|6840.43|6873.07|6873.07|6873.07|6873.07|6838.23|6838.23|0
1649749800000|2022-04-12 07:50:00|6872.68|6872.68|6883.4|6883.4|6887.18|6887.18|6872.4|6872.4|0
1649750100000|2022-04-12 07:55:00|6883.09|6883.09|6885.5|6885.5|6888.58|6888.58|6883.09|6883.09|0
1649750400000|2022-04-12 08:00:00|6886.92|6886.92|6882.68|6882.68|6890.4|6890.4|6881.13|6881.13|0
1649750700000|2022-04-12 08:05:00|6881.26|6881.26|6869.28|6869.28|6881.26|6881.26|6863.96|6863.96|0
1649751000000|2022-04-12 08:10:00|6866.43|6866.43|6873.31|6873.31|6876.9|6876.9|6866.43|6866.43|0
1649751300000|2022-04-12 08:15:00|6872.93|6872.93|6876.35|6876.35|6879.18|6879.18|6872.93|6872.93|0
1649751600000|2022-04-12 08:20:00|6876.66|6876.66|6892.78|6892.78|6894.56|6894.56|6876.66|6876.66|0
1649751900000|2022-04-12 08:25:00|6888.49|6888.49|6889.93|6889.93|6889.93|6889.93|6878.38|6878.38|0
1649752200000|2022-04-12 08:30:00|6890.32|6890.32|6906.11|6906.11|6906.11|6906.11|6890.32|6890.32|0
1649752500000|2022-04-12 08:35:00|6906.5|6906.5|6910.77|6910.77|6911.7|6911.7|6904.88|6904.88|0
1649752800000|2022-04-12 08:40:00|6913.33|6913.33|6926.76|6926.76|6927.38|6927.38|6913.33|6913.33|0
1649753100000|2022-04-12 08:45:00|6927.54|6927.54|6932.41|6932.41|6932.41|6932.41|6925.03|6925.03|0
1649753400000|2022-04-12 08:50:00|6933.84|6933.84|6931.08|6931.08|6934.61|6934.61|6928.95|6928.95|0
1649753700000|2022-04-12 08:55:00|6932.51|6932.51|6925.79|6925.79|6932.51|6932.51|6925.79|6925.79|0
1649754000000|2022-04-12 09:00:00|6925.94|6925.94|6925.02|6925.02|6928.48|6928.48|6924.63|6924.63|0
1649754300000|2022-04-12 09:05:00|6925.17|6925.17|6934.36|6934.36|6936.91|6936.91|6925.17|6925.17|0
1649754600000|2022-04-12 09:10:00|6933.97|6933.97|6926.29|6926.29|6933.97|6933.97|6926.29|6926.29|0
1649754900000|2022-04-12 09:15:00|6926.14|6926.14|6928.83|6928.83|6931.7|6931.7|6923.06|6923.06|0
1649755200000|2022-04-12 09:20:00|6928.45|6928.45|6931.5|6931.5|6931.89|6931.89|6925.05|6925.05|0
1649755500000|2022-04-12 09:25:00|6932.12|6932.12|6924.74|6924.74|6932.12|6932.12|6923.7|6923.7|0
1649755800000|2022-04-12 09:30:00|6924.59|6924.59|6924.13|6924.13|6926.98|6926.98|6918.49|6918.49|0
1649756100000|2022-04-12 09:35:00|6923.51|6923.51|6924.9|6924.9|6926.29|6926.29|6922.9|6922.9|0
1649756400000|2022-04-12 09:40:00|6925.52|6925.52|6929.05|6929.05|6929.11|6929.11|6925.52|6925.52|0
1649756700000|2022-04-12 09:45:00|6929.44|6929.44|6932.95|6932.95|6935.77|6935.77|6927.77|6927.77|0
1649757000000|2022-04-12 09:50:00|6933.56|6933.56|6931.51|6931.51|6935.2|6935.2|6926.45|6926.45|0
1649757300000|2022-04-12 09:55:00|6931.12|6931.12|6927.54|6927.54|6931.12|6931.12|6925.6|6925.6|0
1649757600000|2022-04-12 10:00:00|6926.76|6926.76|6929.44|6929.44|6930.48|6930.48|6923.91|6923.91|0
1649757900000|2022-04-12 10:05:00|6929.05|6929.05|6934.49|6934.49|6934.49|6934.49|6928.47|6928.47|0
1649758200000|2022-04-12 10:10:00|6935.11|6935.11|6938.48|6938.48|6940.56|6940.56|6933.68|6933.68|0
1649758500000|2022-04-12 10:15:00|6937.87|6937.87|6931.27|6931.27|6937.87|6937.87|6931.27|6931.27|0
1649758800000|2022-04-12 10:20:00|6931.21|6931.21|6928.22|6928.22|6933.29|6933.29|6926.79|6926.79|0
1649759100000|2022-04-12 10:25:00|6927.83|6927.83|6929.72|6929.72|6929.72|6929.72|6925.25|6925.25|0
1649759400000|2022-04-12 10:30:00|6931.66|6931.66|6933.48|6933.48|6933.86|6933.86|6931.66|6931.66|0
1649759700000|2022-04-12 10:35:00|6934.9|6934.9|6934.53|6934.53|6943.71|6943.71|6934.19|6934.19|0
1649760000000|2022-04-12 10:40:00|6933.29|6933.29|6936.31|6936.31|6936.96|6936.96|6932.33|6932.33|0
1649760300000|2022-04-12 10:45:00|6936.46|6936.46|6941.9|6941.9|6942.4|6942.4|6936.46|6936.46|0
1649760600000|2022-04-12 10:50:00|6943.33|6943.33|6942.88|6942.88|6944.93|6944.93|6938.66|6938.66|0
1649760900000|2022-04-12 10:55:00|6943.49|6943.49|6942.07|6942.07|6944.92|6944.92|6940.76|6940.76|0
1649761200000|2022-04-12 11:00:00|6943.3|6943.3|6936.09|6936.09|6943.69|6943.69|6935.43|6935.43|0
1649761500000|2022-04-12 11:05:00|6935.94|6935.94|6929.45|6929.45|6938.02|6938.02|6927.64|6927.64|0
1649761800000|2022-04-12 11:10:00|6929.06|6929.06|6921.23|6921.23|6929.06|6929.06|6920.46|6920.46|0
1649762100000|2022-04-12 11:15:00|6920.84|6920.84|6919.59|6919.59|6920.84|6920.84|6915.47|6915.47|0
1649762400000|2022-04-12 11:20:00|6921.02|6921.02|6919.15|6919.15|6925.26|6925.26|6919.15|6919.15|0
1649762700000|2022-04-12 11:25:00|6918.54|6918.54|6918.55|6918.55|6921.29|6921.29|6916|6916|0
1649763000000|2022-04-12 11:30:00|6918.93|6918.93|6918.36|6918.36|6921.41|6921.41|6918.36|6918.36|0
1649763300000|2022-04-12 11:35:00|6918.21|6918.21|6917.52|6917.52|6918.21|6918.21|6915.36|6915.36|0
1649763600000|2022-04-12 11:40:00|6917.91|6917.91|6918|6918|6921.56|6921.56|6917.91|6917.91|0
1649763900000|2022-04-12 11:45:00|6917.85|6917.85|6905.96|6905.96|6917.85|6917.85|6905.96|6905.96|0
1649764200000|2022-04-12 11:50:00|6905.91|6905.91|6906.92|6906.92|6907.16|6907.16|6905.91|6905.91|0
1649764500000|2022-04-12 11:55:00|6907.31|6907.31|6905.88|6905.88|6908.74|6908.74|6905.88|6905.88|0
1649764800000|2022-04-12 12:00:00|6906.19|6906.19|6900.13|6900.13|6907.62|6907.62|6898.35|6898.35|0
1649765100000|2022-04-12 12:05:00|6901.56|6901.56|6901.17|6901.17|6903.98|6903.98|6899.17|6899.17|0
1649765400000|2022-04-12 12:10:00|6900.56|6900.56|6903.42|6903.42|6904.85|6904.85|6900.09|6900.09|0
1649765700000|2022-04-12 12:15:00|6903.81|6903.81|6902.03|6902.03|6903.81|6903.81|6900.6|6900.6|0
1649766000000|2022-04-12 12:20:00|6902.8|6902.8|6903.01|6903.01|6904.62|6904.62|6902.8|6902.8|0
1649766300000|2022-04-12 12:25:00|6901.58|6901.58|6895.75|6895.75|6901.58|6901.58|6894.16|6894.16|0
1649766600000|2022-04-12 12:30:00|6897.18|6897.18|6892.14|6892.14|6919.28|6919.28|6888.82|6888.82|0
1649766900000|2022-04-12 12:35:00|6893.57|6893.57|6891.99|6891.99|6893.57|6893.57|6889.78|6889.78|0
1649767200000|2022-04-12 12:40:00|6890.56|6890.56|6889.25|6889.25|6893.73|6893.73|6885.85|6885.85|0
1649767500000|2022-04-12 12:45:00|6892.11|6892.11|6898.81|6898.81|6898.81|6898.81|6889.25|6889.25|0
1649767800000|2022-04-12 12:50:00|6898.7|6898.7|6902.68|6902.68|6907.89|6907.89|6896.66|6896.66|0
1649768100000|2022-04-12 12:55:00|6900.44|6900.44|6899.06|6899.06|6903.65|6903.65|6899.06|6899.06|0
1649768400000|2022-04-12 13:00:00|6900.49|6900.49|6897.97|6897.97|6900.64|6900.64|6894.16|6894.16|0
1649768700000|2022-04-12 13:05:00|6896.54|6896.54|6889.08|6889.08|6900.6|6900.6|6886.96|6886.96|0
1649769000000|2022-04-12 13:10:00|6888.69|6888.69|6889.09|6889.09|6890.32|6890.32|6887.08|6887.08|0
1649769300000|2022-04-12 13:15:00|6890.52|6890.52|6901.37|6901.37|6901.67|6901.67|6890.52|6890.52|0
1649769600000|2022-04-12 13:20:00|6901.75|6901.75|6895.05|6895.05|6904.19|6904.19|6894.43|6894.43|0
1649769900000|2022-04-12 13:25:00|6894.43|6894.43|6897.12|6897.12|6900.57|6900.57|6893.66|6893.66|0
1649770200000|2022-04-12 13:30:00|6896.73|6896.73|6886.65|6886.65|6896.73|6896.73|6880.13|6880.13|0
1649770500000|2022-04-12 13:35:00|6889.5|6889.5|6902.21|6902.21|6906.61|6906.61|6886.54|6886.54|0
1649770800000|2022-04-12 13:40:00|6903.63|6903.63|6902.58|6902.58|6907.05|6907.05|6899.16|6899.16|0
1649771100000|2022-04-12 13:45:00|6901.97|6901.97|6906.14|6906.14|6908.15|6908.15|6898.33|6898.33|0
1649771400000|2022-04-12 13:50:00|6906.53|6906.53|6905.59|6905.59|6913.04|6913.04|6900.47|6900.47|0
1649771700000|2022-04-12 13:55:00|6905.98|6905.98|6930.01|6930.01|6931.91|6931.91|6905.59|6905.59|0
1649772000000|2022-04-12 14:00:00|6931.44|6931.44|6947.84|6947.84|6947.84|6947.84|6930.01|6930.01|0
1649772300000|2022-04-12 14:05:00|6947.6|6947.6|6945.04|6945.04|6949.84|6949.84|6937.39|6937.39|0
1649772600000|2022-04-12 14:10:00|6945.88|6945.88|6940.14|6940.14|6947.47|6947.47|6939.6|6939.6|0
1649772900000|2022-04-12 14:15:00|6941.57|6941.57|6942.22|6942.22|6946.75|6946.75|6940.03|6940.03|0
1649773200000|2022-04-12 14:20:00|6942.53|6942.53|6949.49|6949.49|6952.76|6952.76|6940.48|6940.48|0
1649773500000|2022-04-12 14:25:00|6950.92|6950.92|6944.43|6944.43|6953.58|6953.58|6943|6943|0
1649773800000|2022-04-12 14:30:00|6944.82|6944.82|6942|6942|6945.51|6945.51|6937.52|6937.52|0
1649774100000|2022-04-12 14:35:00|6941.38|6941.38|6939.01|6939.01|6946.32|6946.32|6937.97|6937.97|0
1649774400000|2022-04-12 14:40:00|6938.96|6938.96|6937.9|6937.9|6940.16|6940.16|6932.64|6932.64|0
1649774700000|2022-04-12 14:45:00|6935.04|6935.04|6931.43|6931.43|6936.16|6936.16|6929.85|6929.85|0
1649775000000|2022-04-12 14:50:00|6931.82|6931.82|6934.1|6934.1|6934.79|6934.79|6927.96|6927.96|0
1649775300000|2022-04-12 14:55:00|6934.72|6934.72|6944.26|6944.26|6946.53|6946.53|6934.72|6934.72|0
1649775600000|2022-04-12 15:00:00|6944.15|6944.15|6950.82|6950.82|6950.82|6950.82|6939.22|6939.22|0
1649775900000|2022-04-12 15:05:00|6950.98|6950.98|6951.68|6951.68|6955.07|6955.07|6946.9|6946.9|0
1649776200000|2022-04-12 15:10:00|6952.69|6952.69|6953.74|6953.74|6955.16|6955.16|6946.89|6946.89|0
1649776500000|2022-04-12 15:15:00|6952.31|6952.31|6950.61|6950.61|6955.17|6955.17|6947.64|6947.64|0
1649776800000|2022-04-12 15:20:00|6950.4|6950.4|6950.55|6950.55|6954.42|6954.42|6947.98|6947.98|0
1649777100000|2022-04-12 15:25:00|6951.98|6951.98|6963.58|6963.58|6963.58|6963.58|6950.7|6950.7|0
1649834100000|2022-04-13 07:15:00|6947.25|6947.25|6956.49|6956.49|6956.49|6956.49|6943.23|6943.23|0
1649834400000|2022-04-13 07:20:00|6956.55|6956.55|6964.8|6964.8|6976.38|6976.38|6956.55|6956.55|0
1649834700000|2022-04-13 07:25:00|6964.42|6964.42|6976.27|6976.27|6981.22|6981.22|6961.87|6961.87|0
1649835000000|2022-04-13 07:30:00|6975.96|6975.96|6969.76|6969.76|6976.58|6976.58|6962.72|6962.72|0
1649835300000|2022-04-13 07:35:00|6970.92|6970.92|6970.92|6970.92|6973.62|6973.62|6965.71|6965.71|0
1649835600000|2022-04-13 07:40:00|6969.53|6969.53|6980.69|6980.69|6980.69|6980.69|6968.72|6968.72|0
1649835900000|2022-04-13 07:45:00|6981.08|6981.08|6984.3|6984.3|6984.3|6984.3|6979.54|6979.54|0
1649836200000|2022-04-13 07:50:00|6983.52|6983.52|6996.79|6996.79|6996.79|6996.79|6981.48|6981.48|0
1649836500000|2022-04-13 07:55:00|6996.41|6996.41|7002.01|7002.01|7005.25|7005.25|6996.41|6996.41|0
1649836800000|2022-04-13 08:00:00|7001.62|7001.62|7008.47|7008.47|7013.83|7013.83|7001.47|7001.47|0
1649837100000|2022-04-13 08:05:00|7009.25|7009.25|7010.37|7010.37|7015.24|7015.24|7005.43|7005.43|0
1649837400000|2022-04-13 08:10:00|7010.07|7010.07|7001.72|7001.72|7010.46|7010.46|7001.72|7001.72|0
1649837700000|2022-04-13 08:15:00|7001.1|7001.1|6997.4|6997.4|7001.56|7001.56|6997.4|6997.4|0
1649838000000|2022-04-13 08:20:00|6998.02|6998.02|7002.62|7002.62|7003.85|7003.85|6998.02|6998.02|0
1649838300000|2022-04-13 08:25:00|7002.01|7002.01|6992.1|6992.1|7002.01|7002.01|6987.16|6987.16|0
1649838600000|2022-04-13 08:30:00|6991.48|6991.48|6998.21|6998.21|7001.42|7001.42|6991.48|6991.48|0
1649838900000|2022-04-13 08:35:00|6998.83|6998.83|6999.56|6999.56|7004.82|7004.82|6997.4|6997.4|0
1649839200000|2022-04-13 08:40:00|6999.18|6999.18|7002.15|7002.15|7002.93|7002.93|6999.18|6999.18|0
1649839500000|2022-04-13 08:45:00|7002.3|7002.3|6991.65|6991.65|7007.75|7007.75|6991.65|6991.65|0
1649839800000|2022-04-13 08:50:00|6990.87|6990.87|6984.73|6984.73|6990.87|6990.87|6983.34|6983.34|0
1649840100000|2022-04-13 08:55:00|6984.95|6984.95|6980.63|6980.63|6984.95|6984.95|6976.22|6976.22|0
1649840400000|2022-04-13 09:00:00|6980.24|6980.24|6977.6|6977.6|6983.14|6983.14|6975.65|6975.65|0
1649840700000|2022-04-13 09:05:00|6974.75|6974.75|6981.3|6981.3|6981.3|6981.3|6974.75|6974.75|0
1649841000000|2022-04-13 09:10:00|6980.68|6980.68|6982.78|6982.78|6983.01|6983.01|6977.99|6977.99|0
1649841300000|2022-04-13 09:15:00|6982.63|6982.63|6983.17|6983.17|6984.59|6984.59|6980.66|6980.66|0
1649841600000|2022-04-13 09:20:00|6981.93|6981.93|6975.91|6975.91|6981.93|6981.93|6975.91|6975.91|0
1649841900000|2022-04-13 09:25:00|6975.52|6975.52|6972.78|6972.78|6976.34|6976.34|6972.78|6972.78|0
1649842200000|2022-04-13 09:30:00|6972.62|6972.62|6954.46|6954.46|6972.62|6972.62|6954.46|6954.46|0
1649842500000|2022-04-13 09:35:00|6953.18|6953.18|6942.17|6942.17|6953.18|6953.18|6935.06|6935.06|0
1649842800000|2022-04-13 09:40:00|6943.6|6943.6|6945.33|6945.33|6946.1|6946.1|6941.39|6941.39|0
1649843100000|2022-04-13 09:45:00|6944.32|6944.32|6937.89|6937.89|6944.32|6944.32|6936.46|6936.46|0
1649843400000|2022-04-13 09:50:00|6939.12|6939.12|6942.02|6942.02|6942.02|6942.02|6936.92|6936.92|0
1649843700000|2022-04-13 09:55:00|6940.59|6940.59|6937.32|6937.32|6940.59|6940.59|6936.08|6936.08|0
1649844000000|2022-04-13 10:00:00|6936.09|6936.09|6939.83|6939.83|6940.04|6940.04|6932.5|6932.5|0
1649844300000|2022-04-13 10:05:00|6941.06|6941.06|6939.82|6939.82|6943.52|6943.52|6939.31|6939.31|0
1649844600000|2022-04-13 10:10:00|6941.25|6941.25|6938.22|6938.22|6941.25|6941.25|6937.14|6937.14|0
1649844900000|2022-04-13 10:15:00|6940.26|6940.26|6936.59|6936.59|6944.25|6944.25|6936.59|6936.59|0
1649845200000|2022-04-13 10:20:00|6936.21|6936.21|6923.21|6923.21|6937.44|6937.44|6923.21|6923.21|0
1649845500000|2022-04-13 10:25:00|6921.81|6921.81|6920.77|6920.77|6921.81|6921.81|6917.84|6917.84|0
1649845800000|2022-04-13 10:30:00|6920.38|6920.38|6930.47|6930.47|6930.86|6930.86|6920.38|6920.38|0
1649846100000|2022-04-13 10:35:00|6930.08|6930.08|6936.27|6936.27|6936.27|6936.27|6929.69|6929.69|0
1649846400000|2022-04-13 10:40:00|6934.84|6934.84|6934.07|6934.07|6934.84|6934.84|6931.17|6931.17|0
1649846700000|2022-04-13 10:45:00|6933.68|6933.68|6926.77|6926.77|6933.68|6933.68|6926.77|6926.77|0
1649847000000|2022-04-13 10:50:00|6925.34|6925.34|6926.2|6926.2|6929.83|6929.83|6925.34|6925.34|0
1649847300000|2022-04-13 10:55:00|6927.63|6927.63|6930.98|6930.98|6930.98|6930.98|6927.63|6927.63|0
1649847600000|2022-04-13 11:00:00|6931.6|6931.6|6931.21|6931.21|6936.08|6936.08|6931.21|6931.21|0
1649847900000|2022-04-13 11:05:00|6932.64|6932.64|6933.4|6933.4|6934.23|6934.23|6929.95|6929.95|0
1649848200000|2022-04-13 11:10:00|6933.79|6933.79|6938.81|6938.81|6938.81|6938.81|6933.33|6933.33|0
1649848500000|2022-04-13 11:15:00|6938.19|6938.19|6938.64|6938.64|6940.01|6940.01|6937.97|6937.97|0
1649848800000|2022-04-13 11:20:00|6938.94|6938.94|6932.31|6932.31|6939.09|6939.09|6932.31|6932.31|0
1649849100000|2022-04-13 11:25:00|6930.88|6930.88|6934.01|6934.01|6934.01|6934.01|6929.49|6929.49|0
1649849400000|2022-04-13 11:30:00|6934.16|6934.16|6917.62|6917.62|6934.78|6934.78|6917.62|6917.62|0
1649849700000|2022-04-13 11:35:00|6917.23|6917.23|6915.72|6915.72|6917.84|6917.84|6913.41|6913.41|0
1649850000000|2022-04-13 11:40:00|6917.15|6917.15|6926.83|6926.83|6926.83|6926.83|6917.15|6917.15|0
1649850300000|2022-04-13 11:45:00|6928.26|6928.26|6930.04|6930.04|6931.08|6931.08|6928.26|6928.26|0
1649850600000|2022-04-13 11:50:00|6930.43|6930.43|6920.94|6920.94|6930.43|6930.43|6920.94|6920.94|0
1649850900000|2022-04-13 11:55:00|6920.55|6920.55|6918.89|6918.89|6921.78|6921.78|6918.27|6918.27|0
1649851200000|2022-04-13 12:00:00|6918.5|6918.5|6916.49|6916.49|6918.5|6918.5|6916.49|6916.49|0
1649851500000|2022-04-13 12:05:00|6916.33|6916.33|6910.42|6910.42|6917.52|6917.52|6910.42|6910.42|0
1649851800000|2022-04-13 12:10:00|6910.03|6910.03|6907.56|6907.56|6910.03|6910.03|6904.59|6904.59|0
1649852100000|2022-04-13 12:15:00|6906.13|6906.13|6907.11|6907.11|6907.5|6907.5|6903.97|6903.97|0
1649852400000|2022-04-13 12:20:00|6907.5|6907.5|6909.04|6909.04|6909.82|6909.82|6906.89|6906.89|0
1649852700000|2022-04-13 12:25:00|6908.42|6908.42|6910.57|6910.57|6911.24|6911.24|6908.04|6908.04|0
1649853000000|2022-04-13 12:30:00|6907.72|6907.72|6913.34|6913.34|6913.34|6913.34|6903.78|6903.78|0
1649853300000|2022-04-13 12:35:00|6913.65|6913.65|6914.19|6914.19|6915.46|6915.46|6911.34|6911.34|0
1649853600000|2022-04-13 12:40:00|6913.8|6913.8|6912.02|6912.02|6916.66|6916.66|6910.21|6910.21|0
1649853900000|2022-04-13 12:45:00|6914.07|6914.07|6910.35|6910.35|6915.83|6915.83|6910.35|6910.35|0
1649854200000|2022-04-13 12:50:00|6910.04|6910.04|6907.91|6907.91|6910.04|6910.04|6906.49|6906.49|0
1649854500000|2022-04-13 12:55:00|6907.53|6907.53|6903.54|6903.54|6907.53|6907.53|6903.54|6903.54|0
1649854800000|2022-04-13 13:00:00|6903.1|6903.1|6904.99|6904.99|6905.29|6905.29|6902.25|6902.25|0
1649855100000|2022-04-13 13:05:00|6903.99|6903.99|6900.01|6900.01|6904.26|6904.26|6897.77|6897.77|0
1649855400000|2022-04-13 13:10:00|6901.43|6901.43|6904.46|6904.46|6905.5|6905.5|6900.01|6900.01|0
1649855700000|2022-04-13 13:15:00|6903.68|6903.68|6906.03|6906.03|6906.03|6906.03|6902.98|6902.98|0
1649856000000|2022-04-13 13:20:00|6905.64|6905.64|6901.13|6901.13|6905.64|6905.64|6900.74|6900.74|0
1649856300000|2022-04-13 13:25:00|6900.35|6900.35|6901.21|6901.21|6901.51|6901.51|6899.78|6899.78|0
1649856600000|2022-04-13 13:30:00|6901.6|6901.6|6908.6|6908.6|6912.84|6912.84|6892.23|6892.23|0
1649856900000|2022-04-13 13:35:00|6908.98|6908.98|6916.07|6916.07|6921.87|6921.87|6905.85|6905.85|0
1649857200000|2022-04-13 13:40:00|6915.46|6915.46|6917.47|6917.47|6924.14|6924.14|6911.94|6911.94|0
1649857500000|2022-04-13 13:45:00|6917.08|6917.08|6920.76|6920.76|6925.63|6925.63|6916.26|6916.26|0
1649857800000|2022-04-13 13:50:00|6920.91|6920.91|6923.8|6923.8|6928.63|6928.63|6920.91|6920.91|0
1649858100000|2022-04-13 13:55:00|6924.19|6924.19|6915.29|6915.29|6926.23|6926.23|6914.67|6914.67|0
1649858400000|2022-04-13 14:00:00|6915.67|6915.67|6919.83|6919.83|6919.83|6919.83|6905.42|6905.42|0
1649858700000|2022-04-13 14:05:00|6920.45|6920.45|6914.01|6914.01|6924.51|6924.51|6911.03|6911.03|0
1649859000000|2022-04-13 14:10:00|6913.39|6913.39|6917.88|6917.88|6922.74|6922.74|6912.58|6912.58|0
1649859300000|2022-04-13 14:15:00|6918.5|6918.5|6920.27|6920.27|6925.24|6925.24|6918.5|6918.5|0
1649859600000|2022-04-13 14:20:00|6920.66|6920.66|6921.35|6921.35|6922.7|6922.7|6917.26|6917.26|0
1649859900000|2022-04-13 14:25:00|6921.96|6921.96|6916.6|6916.6|6922.35|6922.35|6916.6|6916.6|0
1649860200000|2022-04-13 14:30:00|6916.21|6916.21|6918.23|6918.23|6921.85|6921.85|6914.78|6914.78|0
1649860500000|2022-04-13 14:35:00|6917.84|6917.84|6913.59|6913.59|6920.43|6920.43|6912.36|6912.36|0
1649860800000|2022-04-13 14:40:00|6913.21|6913.21|6915.53|6915.53|6917.34|6917.34|6906.07|6906.07|0
1649861100000|2022-04-13 14:45:00|6916.14|6916.14|6910.46|6910.46|6917.38|6917.38|6910.46|6910.46|0
1649861400000|2022-04-13 14:50:00|6910.85|6910.85|6907.55|6907.55|6911.24|6911.24|6905.2|6905.2|0
1649861700000|2022-04-13 14:55:00|6907.71|6907.71|6914.5|6914.5|6915|6915|6907.71|6907.71|0
1649862000000|2022-04-13 15:00:00|6914.12|6914.12|6918.72|6918.72|6921.93|6921.93|6914.12|6914.12|0
1649862300000|2022-04-13 15:05:00|6919.11|6919.11|6925.68|6925.68|6926.06|6926.06|6919.11|6919.11|0
1649862600000|2022-04-13 15:10:00|6927.07|6927.07|6931.85|6931.85|6932.13|6932.13|6927.07|6927.07|0
1649862900000|2022-04-13 15:15:00|6932.24|6932.24|6935.54|6935.54|6935.54|6935.54|6930.42|6930.42|0
1649863200000|2022-04-13 15:20:00|6935.93|6935.93|6938.76|6938.76|6941.19|6941.19|6935.23|6935.23|0
1649863500000|2022-04-13 15:25:00|6938.61|6938.61|6933.2|6933.2|6942.42|6942.42|6932.42|6932.42|0
1649920500000|2022-04-14 07:15:00|6935.5|6935.5|6919.91|6919.91|6935.5|6935.5|6910.37|6910.37|0
1649920800000|2022-04-14 07:20:00|6918.68|6918.68|6918.6|6918.6|6922|6922|6913.43|6913.43|0
1649921100000|2022-04-14 07:25:00|6918.38|6918.38|6928.47|6928.47|6931.33|6931.33|6918.16|6918.16|0
1649921400000|2022-04-14 07:30:00|6928.09|6928.09|6914.98|6914.98|6928.09|6928.09|6914.98|6914.98|0
1649921700000|2022-04-14 07:35:00|6914.37|6914.37|6912.04|6912.04|6914.76|6914.76|6909.19|6909.19|0
1649922000000|2022-04-14 07:40:00|6912.82|6912.82|6912.81|6912.81|6915.05|6915.05|6912.58|6912.58|0
1649922300000|2022-04-14 07:45:00|6914.24|6914.24|6919.44|6919.44|6920.75|6920.75|6912.42|6912.42|0
1649922600000|2022-04-14 07:50:00|6919.29|6919.29|6916.5|6916.5|6919.29|6919.29|6913.45|6913.45|0
1649922900000|2022-04-14 07:55:00|6915.73|6915.73|6920.26|6920.26|6921.83|6921.83|6910.99|6910.99|0
1649923200000|2022-04-14 08:00:00|6919.87|6919.87|6915.99|6915.99|6925.06|6925.06|6915.99|6915.99|0
1649923500000|2022-04-14 08:05:00|6916.6|6916.6|6925.43|6925.43|6927.94|6927.94|6915.93|6915.93|0
1649923800000|2022-04-14 08:10:00|6925.28|6925.28|6927.94|6927.94|6927.94|6927.94|6921.98|6921.98|0
1649924100000|2022-04-14 08:15:00|6929.1|6929.1|6925.26|6925.26|6931.18|6931.18|6925.26|6925.26|0
1649924400000|2022-04-14 08:20:00|6925.11|6925.11|6913.56|6913.56|6926.34|6926.34|6913.56|6913.56|0
1649924700000|2022-04-14 08:25:00|6912.13|6912.13|6908.16|6908.16|6912.13|6912.13|6900.48|6900.48|0
1649925000000|2022-04-14 08:30:00|6908.78|6908.78|6909.82|6909.82|6912.45|6912.45|6908.16|6908.16|0
1649925300000|2022-04-14 08:35:00|6909.2|6909.2|6907.51|6907.51|6909.2|6909.2|6905.46|6905.46|0
1649925600000|2022-04-14 08:40:00|6908.29|6908.29|6915.65|6915.65|6916.19|6916.19|6908.29|6908.29|0
1649925900000|2022-04-14 08:45:00|6914.48|6914.48|6915.87|6915.87|6917.85|6917.85|6910.32|6910.32|0
1649926200000|2022-04-14 08:50:00|6916.65|6916.65|6934.02|6934.02|6934.02|6934.02|6916.65|6916.65|0
1649926500000|2022-04-14 08:55:00|6933.63|6933.63|6933.56|6933.56|6933.63|6933.63|6928.54|6928.54|0
1649926800000|2022-04-14 09:00:00|6933.71|6933.71|6935.95|6935.95|6938.37|6938.37|6933.71|6933.71|0
1649927100000|2022-04-14 09:05:00|6935.33|6935.33|6944.14|6944.14|6944.14|6944.14|6935.33|6935.33|0
1649927400000|2022-04-14 09:10:00|6944.19|6944.19|6943.92|6943.92|6944.19|6944.19|6943.92|6943.92|0
1649927700000|2022-04-14 09:15:00|6947.03|6947.03|6950.94|6950.94|6956.3|6956.3|6944.7|6944.7|0
1649928000000|2022-04-14 09:20:00|6950.79|6950.79|6949.63|6949.63|6952.79|6952.79|6945.81|6945.81|0
1649928300000|2022-04-14 09:25:00|6949.79|6949.79|6954.3|6954.3|6954.3|6954.3|6948.21|6948.21|0
1649928600000|2022-04-14 09:30:00|6954.91|6954.91|6948.95|6948.95|6956.57|6956.57|6948.95|6948.95|0
1649928900000|2022-04-14 09:35:00|6951.8|6951.8|6953.31|6953.31|6953.31|6953.31|6951.11|6951.11|0
1649929200000|2022-04-14 09:40:00|6953.7|6953.7|6954.63|6954.63|6956.18|6956.18|6953.7|6953.7|0
1649929500000|2022-04-14 09:45:00|6954.93|6954.93|6956.94|6956.94|6956.94|6956.94|6954.93|6954.93|0
1649929800000|2022-04-14 09:50:00|6956.32|6956.32|6944.88|6944.88|6956.32|6956.32|6934.77|6934.77|0
1649930100000|2022-04-14 09:55:00|6944.99|6944.99|6946.36|6946.36|6948.43|6948.43|6944.34|6944.34|0
1649930400000|2022-04-14 10:00:00|6946.75|6946.75|6955.44|6955.44|6955.94|6955.94|6946.75|6946.75|0
1649930700000|2022-04-14 10:05:00|6958.3|6958.3|6964.59|6964.59|6964.75|6964.75|6957.29|6957.29|0
1649931000000|2022-04-14 10:10:00|6965.21|6965.21|6959.08|6959.08|6965.21|6965.21|6959.08|6959.08|0
1649931300000|2022-04-14 10:15:00|6959.47|6959.47|6956.56|6956.56|6962.17|6962.17|6956.56|6956.56|0
1649931600000|2022-04-14 10:20:00|6956.95|6956.95|6956.95|6956.95|6959|6959|6956.34|6956.34|0
1649931900000|2022-04-14 10:25:00|6955.53|6955.53|6956.14|6956.14|6958.73|6958.73|6954.91|6954.91|0
1649932200000|2022-04-14 10:30:00|6954.91|6954.91|6965.1|6965.1|6966.91|6966.91|6954.91|6954.91|0
1649932500000|2022-04-14 10:35:00|6967.95|6967.95|6963.68|6963.68|6969.77|6969.77|6963.68|6963.68|0
1649932800000|2022-04-14 10:40:00|6963.98|6963.98|6966.69|6966.69|6967.93|6967.93|6963.98|6963.98|0
1649933100000|2022-04-14 10:45:00|6965.92|6965.92|6967.47|6967.47|6970.13|6970.13|6965.92|6965.92|0
1649933400000|2022-04-14 10:50:00|6966.85|6966.85|6961.6|6961.6|6966.85|6966.85|6961.6|6961.6|0
1649933700000|2022-04-14 10:55:00|6960.37|6960.37|6955.58|6955.58|6961.92|6961.92|6954.97|6954.97|0
1649934000000|2022-04-14 11:00:00|6955.42|6955.42|6967.04|6967.04|6968.86|6968.86|6953.15|6953.15|0
1649934300000|2022-04-14 11:05:00|6966.66|6966.66|6969.81|6969.81|6969.81|6969.81|6966.21|6966.21|0
1649934600000|2022-04-14 11:10:00|6970.51|6970.51|6967.3|6967.3|6971.05|6971.05|6967.3|6967.3|0
1649934900000|2022-04-14 11:15:00|6966.99|6966.99|6966.44|6966.44|6967.61|6967.61|6964.4|6964.4|0
1649935200000|2022-04-14 11:20:00|6966.05|6966.05|6963.86|6963.86|6966.05|6966.05|6963.86|6963.86|0
1649935500000|2022-04-14 11:25:00|6962.3|6962.3|6958.54|6958.54|6965.44|6965.44|6958.45|6958.45|0
1649935800000|2022-04-14 11:30:00|6957.92|6957.92|6949.87|6949.87|6957.92|6957.92|6948.84|6948.84|0
1649936100000|2022-04-14 11:35:00|6949.1|6949.1|6950.03|6950.03|6951.46|6951.46|6948.45|6948.45|0
1649936400000|2022-04-14 11:40:00|6948.6|6948.6|6952.63|6952.63|6952.86|6952.86|6948.6|6948.6|0
1649936700000|2022-04-14 11:45:00|6952.78|6952.78|6953.94|6953.94|6966.89|6966.89|6951.93|6951.93|0
1649937000000|2022-04-14 11:50:00|6953.32|6953.32|6944.92|6944.92|6953.32|6953.32|6944.15|6944.15|0
1649937300000|2022-04-14 11:55:00|6945.31|6945.31|6947.81|6947.81|6947.81|6947.81|6945.15|6945.15|0
1649937600000|2022-04-14 12:00:00|6949.24|6949.24|6951.01|6951.01|6953.06|6953.06|6949.24|6949.24|0
1649937900000|2022-04-14 12:05:00|6950.24|6950.24|6958.08|6958.08|6958.89|6958.89|6950.24|6950.24|0
1649938200000|2022-04-14 12:10:00|6959.5|6959.5|6958.2|6958.2|6962.47|6962.47|6958.2|6958.2|0
1649938500000|2022-04-14 12:15:00|6957.81|6957.81|6966.89|6966.89|6968.12|6968.12|6957.81|6957.81|0
1649938800000|2022-04-14 12:20:00|6967.04|6967.04|6969.28|6969.28|6969.28|6969.28|6966.65|6966.65|0
1649939100000|2022-04-14 12:25:00|6969.12|6969.12|6974.66|6974.66|6975.05|6975.05|6968.82|6968.82|0
1649939400000|2022-04-14 12:30:00|6974.51|6974.51|6974.29|6974.29|6976.21|6976.21|6974.29|6974.29|0
1649939700000|2022-04-14 12:35:00|6974.59|6974.59|6982.06|6982.06|6982.06|6982.06|6972.99|6972.99|0
1649940000000|2022-04-14 12:40:00|6981.75|6981.75|6983.37|6983.37|6983.75|6983.75|6977.85|6977.85|0
1649940300000|2022-04-14 12:45:00|6981.94|6981.94|6981.78|6981.78|6984.37|6984.37|6979.28|6979.28|0
1649940600000|2022-04-14 12:50:00|6982.17|6982.17|6977.85|6977.85|6982.17|6982.17|6977.08|6977.08|0
1649940900000|2022-04-14 12:55:00|6978.63|6978.63|6980.71|6980.71|6982.52|6982.52|6978.63|6978.63|0
1649941200000|2022-04-14 13:00:00|6979.28|6979.28|6985.13|6985.13|6985.13|6985.13|6979.28|6979.28|0
1649941500000|2022-04-14 13:05:00|6985.52|6985.52|6976.26|6976.26|6985.52|6985.52|6976.26|6976.26|0
1649941800000|2022-04-14 13:10:00|6976.1|6976.1|6969.47|6969.47|6976.1|6976.1|6969.47|6969.47|0
1649942100000|2022-04-14 13:15:00|6968.85|6968.85|6977.94|6977.94|6978.53|6978.53|6968.55|6968.55|0
1649942400000|2022-04-14 13:20:00|6979.37|6979.37|6974.82|6974.82|6979.75|6979.75|6974.44|6974.44|0
1649942700000|2022-04-14 13:25:00|6975.21|6975.21|6981.65|6981.65|6981.65|6981.65|6975.21|6975.21|0
1649943000000|2022-04-14 13:30:00|6982.27|6982.27|7004.43|7004.43|7004.43|7004.43|6981.46|6981.46|0
1649943300000|2022-04-14 13:35:00|7005.05|7005.05|6997.53|6997.53|7005.2|7005.2|6997.49|6997.49|0
1649943600000|2022-04-14 13:40:00|6996.91|6996.91|6996.83|6996.83|6999.68|6999.68|6995.17|6995.17|0
1649943900000|2022-04-14 13:45:00|6996.44|6996.44|6994.3|6994.3|7001.17|7001.17|6991.7|6991.7|0
1649944200000|2022-04-14 13:50:00|6993.07|6993.07|6986.57|6986.57|6995.5|6995.5|6982.47|6982.47|0
1649944500000|2022-04-14 13:55:00|6985.14|6985.14|6991.28|6991.28|6994.72|6994.72|6984.29|6984.29|0
1649944800000|2022-04-14 14:00:00|6991.67|6991.67|6996.22|6996.22|6996.61|6996.61|6988.81|6988.81|0
1649945100000|2022-04-14 14:05:00|6993.36|6993.36|6991.84|6991.84|6994.79|6994.79|6988.41|6988.41|0
1649945400000|2022-04-14 14:10:00|6992|6992|6995.88|6995.88|6998.24|6998.24|6991.61|6991.61|0
1649945700000|2022-04-14 14:15:00|6997.05|6997.05|6999.42|6999.42|7002.08|7002.08|6994.41|6994.41|0
1649946000000|2022-04-14 14:20:00|7000.2|7000.2|7004.28|7004.28|7005.71|7005.71|7000.2|7000.2|0
1649946300000|2022-04-14 14:25:00|7002.85|7002.85|7003.27|7003.27|7006.48|7006.48|7002.07|7002.07|0
1649946600000|2022-04-14 14:30:00|7005|7005|7007.02|7007.02|7009.48|7009.48|7005|7005|0
1649946900000|2022-04-14 14:35:00|7007.17|7007.17|7010.06|7010.06|7015.66|7015.66|7007.17|7007.17|0
1649947200000|2022-04-14 14:40:00|7008.63|7008.63|7002.85|7002.85|7010.06|7010.06|7002.85|7002.85|0
1649947500000|2022-04-14 14:45:00|7002.74|7002.74|6996.69|6996.69|7002.74|7002.74|6995.57|6995.57|0
1649947800000|2022-04-14 14:50:00|6995.26|6995.26|6989.65|6989.65|6997.96|6997.96|6989.5|6989.5|0
1649948100000|2022-04-14 14:55:00|6989.04|6989.04|6990.55|6990.55|6993.09|6993.09|6989.04|6989.04|0
1649948400000|2022-04-14 15:00:00|6990.94|6990.94|6987.05|6987.05|6991.49|6991.49|6984.77|6984.77|0
1649948700000|2022-04-14 15:05:00|6987.66|6987.66|6985.02|6985.02|6988.86|6988.86|6979.67|6979.67|0
1649949000000|2022-04-14 15:10:00|6986.45|6986.45|6991.83|6991.83|6993.64|6993.64|6985.75|6985.75|0
1649949300000|2022-04-14 15:15:00|6991.21|6991.21|6987.58|6987.58|6994.41|6994.41|6987.19|6987.19|0
1649949600000|2022-04-14 15:20:00|6987.89|6987.89|6987.31|6987.31|6989.81|6989.81|6984.29|6984.29|0
1649949900000|2022-04-14 15:25:00|6988.74|6988.74|6983.98|6983.98|6990.17|6990.17|6983.54|6983.54|0
1650352500000|2022-04-19 07:15:00|6977.38|6977.38|6978.29|6978.29|6980.53|6980.53|6967.05|6967.05|0
1650352800000|2022-04-19 07:20:00|6977.9|6977.9|6988.03|6988.03|6988.03|6988.03|6975.9|6975.9|0
1650353100000|2022-04-19 07:25:00|6989.46|6989.46|6990.3|6990.3|6991.08|6991.08|6989.46|6989.46|0
1650353400000|2022-04-19 07:30:00|6993.07|6993.07|6978.46|6978.46|6999.91|6999.91|6977.22|6977.22|0
1650353700000|2022-04-19 07:35:00|6979.88|6979.88|6976.67|6976.67|6979.88|6979.88|6969.47|6969.47|0
1650354000000|2022-04-19 07:40:00|6974.85|6974.85|6973.47|6973.47|6974.85|6974.85|6966.2|6966.2|0
1650354300000|2022-04-19 07:45:00|6973.86|6973.86|7002.25|7002.25|7002.25|7002.25|6972.44|6972.44|0
1650354600000|2022-04-19 07:50:00|7002.64|7002.64|7007.92|7007.92|7007.92|7007.92|6997.81|6997.81|0
1650354900000|2022-04-19 07:55:00|7008.54|7008.54|7020.89|7020.89|7026.18|7026.18|7008.54|7008.54|0
1650355200000|2022-04-19 08:00:00|7020.5|7020.5|7030.13|7030.13|7034.16|7034.16|7020.5|7020.5|0
1650355500000|2022-04-19 08:05:00|7029.74|7029.74|7023.7|7023.7|7029.74|7029.74|7023.25|7023.25|0
1650355800000|2022-04-19 08:10:00|7022.47|7022.47|7018.92|7018.92|7022.47|7022.47|7016.3|7016.3|0
1650356100000|2022-04-19 08:15:00|7018.77|7018.77|7013.41|7013.41|7018.77|7018.77|7011.33|7011.33|0
1650356400000|2022-04-19 08:20:00|7013.26|7013.26|7010.25|7010.25|7016.61|7016.61|7009.2|7009.2|0
1650356700000|2022-04-19 08:25:00|7009.64|7009.64|7001.44|7001.44|7010.87|7010.87|6997.45|6997.45|0
1650357000000|2022-04-19 08:30:00|7002.21|7002.21|6998.71|6998.71|7008.16|7008.16|6996.71|6996.71|0
1650357300000|2022-04-19 08:35:00|6999.1|6999.1|6993.19|6993.19|7000.02|7000.02|6992.54|6992.54|0
1650357600000|2022-04-19 08:40:00|6993.04|6993.04|6992.81|6992.81|6998.67|6998.67|6989.41|6989.41|0
1650357900000|2022-04-19 08:45:00|6991.39|6991.39|6973.65|6973.65|6991.39|6991.39|6973.1|6973.1|0
1650358200000|2022-04-19 08:50:00|6970.8|6970.8|6968.77|6968.77|6971.43|6971.43|6967.54|6967.54|0
1650358500000|2022-04-19 08:55:00|6967.77|6967.77|6970.97|6970.97|6971.12|6971.12|6963.86|6963.86|0
1650358800000|2022-04-19 09:00:00|6971.12|6971.12|6970.61|6970.61|6972.74|6972.74|6967.3|6967.3|0
1650359100000|2022-04-19 09:05:00|6971.23|6971.23|6967.6|6967.6|6972.66|6972.66|6965.78|6965.78|0
1650359400000|2022-04-19 09:10:00|6967.65|6967.65|6963.82|6963.82|6967.76|6967.76|6961.94|6961.94|0
1650359700000|2022-04-19 09:15:00|6963.44|6963.44|6965.94|6965.94|6966.95|6966.95|6959.54|6959.54|0
1650360000000|2022-04-19 09:20:00|6966.56|6966.56|6967.87|6967.87|6970.42|6970.42|6965.01|6965.01|0
1650360300000|2022-04-19 09:25:00|6966.44|6966.44|6974.63|6974.63|6974.63|6974.63|6966.06|6966.06|0
1650360600000|2022-04-19 09:30:00|6973.2|6973.2|6974.29|6974.29|6975.3|6975.3|6973.2|6973.2|0
1650360900000|2022-04-19 09:35:00|6974.24|6974.24|6970.82|6970.82|6974.24|6974.24|6967.59|6967.59|0
1650361200000|2022-04-19 09:40:00|6969.39|6969.39|6970.66|6970.66|6972.48|6972.48|6962.91|6962.91|0
1650361500000|2022-04-19 09:45:00|6968.81|6968.81|6968.3|6968.3|6971.12|6971.12|6965.67|6965.67|0
1650361800000|2022-04-19 09:50:00|6967.99|6967.99|6960.38|6960.38|6968.77|6968.77|6960.38|6960.38|0
1650362100000|2022-04-19 09:55:00|6961|6961|6964.7|6964.7|6964.7|6964.7|6959.57|6959.57|0
1650362400000|2022-04-19 10:00:00|6965.32|6965.32|6969.38|6969.38|6970.65|6970.65|6965.17|6965.17|0
1650362700000|2022-04-19 10:05:00|6970|6970|6969.77|6969.77|6974.63|6974.63|6968.34|6968.34|0
1650363000000|2022-04-19 10:10:00|6968.34|6968.34|6968.65|6968.65|6968.81|6968.81|6966.8|6966.8|0
1650363300000|2022-04-19 10:15:00|6967.42|6967.42|6964.28|6964.28|6967.57|6967.57|6961.47|6961.47|0
1650363600000|2022-04-19 10:20:00|6965.71|6965.71|6970.77|6970.77|6971.16|6971.16|6965.71|6965.71|0
1650363900000|2022-04-19 10:25:00|6970.15|6970.15|6968.27|6968.27|6970.15|6970.15|6966.45|6966.45|0
1650364200000|2022-04-19 10:30:00|6968.88|6968.88|6965.18|6965.18|6969.04|6969.04|6964.79|6964.79|0
1650364500000|2022-04-19 10:35:00|6966.99|6966.99|6969.19|6969.19|6970.66|6970.66|6966.99|6966.99|0
1650364800000|2022-04-19 10:40:00|6967.76|6967.76|6968.38|6968.38|6968.38|6968.38|6963.71|6963.71|0
1650365100000|2022-04-19 10:45:00|6967.76|6967.76|6965.18|6965.18|6967.76|6967.76|6964.48|6964.48|0
1650365400000|2022-04-19 10:50:00|6964.79|6964.79|6965.45|6965.45|6965.84|6965.84|6964.41|6964.41|0
1650365700000|2022-04-19 10:55:00|6965.75|6965.75|6969.93|6969.93|6969.93|6969.93|6965.75|6965.75|0
1650366000000|2022-04-19 11:00:00|6971.16|6971.16|6965.19|6965.19|6971.78|6971.78|6962.76|6962.76|0
1650366300000|2022-04-19 11:05:00|6963.96|6963.96|6966.46|6966.46|6966.46|6966.46|6963.42|6963.42|0
1650366600000|2022-04-19 11:10:00|6963.61|6963.61|6966.08|6966.08|6966.08|6966.08|6959.59|6959.59|0
1650366900000|2022-04-19 11:15:00|6966.69|6966.69|6959.32|6959.32|6967.93|6967.93|6959.32|6959.32|0
1650367200000|2022-04-19 11:20:00|6959.94|6959.94|6958.38|6958.38|6959.94|6959.94|6956.3|6956.3|0
1650367500000|2022-04-19 11:25:00|6959.81|6959.81|6949.31|6949.31|6961.85|6961.85|6948.53|6948.53|0
1650367800000|2022-04-19 11:30:00|6950.74|6950.74|6951.77|6951.77|6951.77|6951.77|6949.26|6949.26|0
1650368100000|2022-04-19 11:35:00|6950.34|6950.34|6947.64|6947.64|6951.77|6951.77|6944.98|6944.98|0
1650368400000|2022-04-19 11:40:00|6949.19|6949.19|6949.88|6949.88|6950.27|6950.27|6948.45|6948.45|0
1650368700000|2022-04-19 11:45:00|6950.27|6950.27|6954.31|6954.31|6954.31|6954.31|6950.27|6950.27|0
1650369000000|2022-04-19 11:50:00|6953.92|6953.92|6955.48|6955.48|6955.48|6955.48|6951.34|6951.34|0
1650369300000|2022-04-19 11:55:00|6956.91|6956.91|6953.67|6953.67|6956.91|6956.91|6953.29|6953.29|0
1650369600000|2022-04-19 12:00:00|6953.52|6953.52|6950.39|6950.39|6953.52|6953.52|6950.17|6950.17|0
1650369900000|2022-04-19 12:05:00|6951|6951|6949.53|6949.53|6953.05|6953.05|6948.15|6948.15|0
1650370200000|2022-04-19 12:10:00|6948.75|6948.75|6946.17|6946.17|6948.75|6948.75|6945.4|6945.4|0
1650370500000|2022-04-19 12:15:00|6946.56|6946.56|6945.36|6945.36|6948.18|6948.18|6944.75|6944.75|0
1650370800000|2022-04-19 12:20:00|6945.67|6945.67|6944.66|6944.66|6946.28|6946.28|6944.39|6944.39|0
1650371100000|2022-04-19 12:25:00|6945.28|6945.28|6948.72|6948.72|6953.58|6953.58|6945.28|6945.28|0
1650371400000|2022-04-19 12:30:00|6949.34|6949.34|6952.04|6952.04|6952.04|6952.04|6948.41|6948.41|0
1650371700000|2022-04-19 12:35:00|6952.43|6952.43|6953.53|6953.53|6954.31|6954.31|6952.43|6952.43|0
1650372000000|2022-04-19 12:40:00|6950.67|6950.67|6950.83|6950.83|6951.84|6951.84|6950.67|6950.67|0
1650372300000|2022-04-19 12:45:00|6950.45|6950.45|6949.21|6949.21|6950.6|6950.6|6948.82|6948.82|0
1650372600000|2022-04-19 12:50:00|6949.59|6949.59|6947.08|6947.08|6950.83|6950.83|6947.08|6947.08|0
1650372900000|2022-04-19 12:55:00|6947.85|6947.85|6945.2|6945.2|6948.36|6948.36|6945.2|6945.2|0
1650373200000|2022-04-19 13:00:00|6944.58|6944.58|6945.96|6945.96|6946.5|6946.5|6944.3|6944.3|0
1650373500000|2022-04-19 13:05:00|6946.35|6946.35|6944.19|6944.19|6946.35|6946.35|6941.64|6941.64|0
1650373800000|2022-04-19 13:10:00|6942.76|6942.76|6942.15|6942.15|6942.76|6942.76|6941.06|6941.06|0
1650374100000|2022-04-19 13:15:00|6940.73|6940.73|6940.39|6940.39|6943.32|6943.32|6940.39|6940.39|0
1650374400000|2022-04-19 13:20:00|6940|6940|6936.85|6936.85|6940|6940|6935.46|6935.46|0
1650374700000|2022-04-19 13:25:00|6935.42|6935.42|6939.78|6939.78|6941.82|6941.82|6928.85|6928.85|0
1650375000000|2022-04-19 13:30:00|6941.21|6941.21|6951.38|6951.38|6957.58|6957.58|6941.21|6941.21|0
1650375300000|2022-04-19 13:35:00|6952|6952|6943.44|6943.44|6956.22|6956.22|6943.44|6943.44|0
1650375600000|2022-04-19 13:40:00|6942.01|6942.01|6940.85|6940.85|6945.45|6945.45|6934.2|6934.2|0
1650375900000|2022-04-19 13:45:00|6942.28|6942.28|6948.09|6948.09|6951.68|6951.68|6939|6939|0
1650376200000|2022-04-19 13:50:00|6948.86|6948.86|6949.18|6949.18|6954.84|6954.84|6947.36|6947.36|0
1650376500000|2022-04-19 13:55:00|6952.04|6952.04|6964.12|6964.12|6964.12|6964.12|6952.04|6952.04|0
1650376800000|2022-04-19 14:00:00|6965.54|6965.54|6955.83|6955.83|6965.54|6965.54|6950.15|6950.15|0
1650377100000|2022-04-19 14:05:00|6955.67|6955.67|6956.63|6956.63|6961.2|6961.2|6954.4|6954.4|0
1650377400000|2022-04-19 14:10:00|6958.06|6958.06|6957.29|6957.29|6959.91|6959.91|6956.56|6956.56|0
1650377700000|2022-04-19 14:15:00|6956.9|6956.9|6955.52|6955.52|6956.95|6956.95|6950.21|6950.21|0
1650378000000|2022-04-19 14:20:00|6956.95|6956.95|6954.05|6954.05|6958.38|6958.38|6952.9|6952.9|0
1650378300000|2022-04-19 14:25:00|6954.44|6954.44|6961.93|6961.93|6962.74|6962.74|6954.44|6954.44|0
1650378600000|2022-04-19 14:30:00|6961.54|6961.54|6962.11|6962.11|6962.11|6962.11|6957.36|6957.36|0
1650378900000|2022-04-19 14:35:00|6963.53|6963.53|6970.88|6970.88|6974.13|6974.13|6963.53|6963.53|0
1650379200000|2022-04-19 14:40:00|6971.6|6971.6|6979.72|6979.72|6981.9|6981.9|6970.62|6970.62|0
1650379500000|2022-04-19 14:45:00|6980.33|6980.33|6973.28|6973.28|6980.33|6980.33|6972.89|6972.89|0
1650379800000|2022-04-19 14:50:00|6973.44|6973.44|6970.36|6970.36|6973.5|6973.5|6970.36|6970.36|0
1650380100000|2022-04-19 14:55:00|6968.93|6968.93|6959.8|6959.8|6968.93|6968.93|6959.8|6959.8|0
1650380400000|2022-04-19 15:00:00|6958.37|6958.37|6954.76|6954.76|6958.76|6958.76|6945.73|6945.73|0
1650380700000|2022-04-19 15:05:00|6955.15|6955.15|6958.42|6958.42|6959.62|6959.62|6952.32|6952.32|0
1650381000000|2022-04-19 15:10:00|6959.03|6959.03|6957.49|6957.49|6960.87|6960.87|6955.68|6955.68|0
1650381300000|2022-04-19 15:15:00|6957.34|6957.34|6963.17|6963.17|6966.34|6966.34|6957.34|6957.34|0
1650381600000|2022-04-19 15:20:00|6962.78|6962.78|6972.27|6972.27|6974.31|6974.31|6962.17|6962.17|0
1650381900000|2022-04-19 15:25:00|6972.37|6972.37|6957.54|6957.54|6975.28|6975.28|6957.54|6957.54|0
1650438900000|2022-04-20 07:15:00|6969.73|6969.73|6982.9|6982.9|6986.15|6986.15|6969.34|6969.34|0
1650439200000|2022-04-20 07:20:00|6984.75|6984.75|6969.09|6969.09|6984.75|6984.75|6967.7|6967.7|0
1650439500000|2022-04-20 07:25:00|6969.48|6969.48|6965.31|6965.31|6974.04|6974.04|6965.31|6965.31|0
1650439800000|2022-04-20 07:30:00|6964.7|6964.7|6978.63|6978.63|6979.02|6979.02|6964.7|6964.7|0
1650440100000|2022-04-20 07:35:00|6978.79|6978.79|6978.41|6978.41|6978.95|6978.95|6971.23|6971.23|0
1650440400000|2022-04-20 07:40:00|6977.79|6977.79|6981.7|6981.7|6989.11|6989.11|6977.79|6977.79|0
1650440700000|2022-04-20 07:45:00|6981.31|6981.31|6992.55|6992.55|6995.14|6995.14|6979.89|6979.89|0
1650441000000|2022-04-20 07:50:00|6992.16|6992.16|6992.08|6992.08|6994.72|6994.72|6988.92|6988.92|0
1650441300000|2022-04-20 07:55:00|6992.47|6992.47|6973.75|6973.75|6992.47|6992.47|6973.75|6973.75|0
1650441600000|2022-04-20 08:00:00|6973.14|6973.14|6967.75|6967.75|6975.57|6975.57|6967.75|6967.75|0
1650441900000|2022-04-20 08:05:00|6968.14|6968.14|6977.44|6977.44|6977.44|6977.44|6967.98|6967.98|0
1650442200000|2022-04-20 08:10:00|6977.05|6977.05|6977.72|6977.72|6981.12|6981.12|6974.35|6974.35|0
1650442500000|2022-04-20 08:15:00|6978.33|6978.33|6972.89|6972.89|6978.33|6978.33|6970.77|6970.77|0
1650442800000|2022-04-20 08:20:00|6973.04|6973.04|6981.56|6981.56|6981.56|6981.56|6973.04|6973.04|0
1650443100000|2022-04-20 08:25:00|6981.95|6981.95|6982.76|6982.76|6983.15|6983.15|6979.02|6979.02|0
1650443400000|2022-04-20 08:30:00|6982.38|6982.38|6987.29|6987.29|6988.07|6988.07|6981.39|6981.39|0
1650443700000|2022-04-20 08:35:00|6986.9|6986.9|6999.25|6999.25|6999.64|6999.64|6985.74|6985.74|0
1650444000000|2022-04-20 08:40:00|7000.48|7000.48|7005.59|7005.59|7011.06|7011.06|7000.48|7000.48|0
1650444300000|2022-04-20 08:45:00|7005.21|7005.21|7002.8|7002.8|7007.73|7007.73|6999.82|6999.82|0
1650444600000|2022-04-20 08:50:00|7001.37|7001.37|7000.61|7000.61|7005.39|7005.39|6998.13|6998.13|0
1650444900000|2022-04-20 08:55:00|7001|7001|7001.46|7001.46|7006.98|7006.98|6997.53|6997.53|0
1650445200000|2022-04-20 09:00:00|7001.08|7001.08|7010.16|7010.16|7011.39|7011.39|6999|6999|0
1650445500000|2022-04-20 09:05:00|7010.55|7010.55|7020.64|7020.64|7022.33|7022.33|7010.16|7010.16|0
1650445800000|2022-04-20 09:10:00|7020.02|7020.02|7004.89|7004.89|7020.02|7020.02|7003.66|7003.66|0
1650446100000|2022-04-20 09:15:00|7005.51|7005.51|7017.38|7017.38|7017.71|7017.71|7001.53|7001.53|0
1650446400000|2022-04-20 09:20:00|7017.99|7017.99|7018.44|7018.44|7021.53|7021.53|7013.7|7013.7|0
1650446700000|2022-04-20 09:25:00|7018.59|7018.59|7019.79|7019.79|7024|7024|7018.59|7018.59|0
1650447000000|2022-04-20 09:30:00|7020.18|7020.18|7018.06|7018.06|7021.19|7021.19|7016.01|7016.01|0
1650447300000|2022-04-20 09:35:00|7020.91|7020.91|7030.78|7030.78|7030.78|7030.78|7020.91|7020.91|0
1650447600000|2022-04-20 09:40:00|7030.16|7030.16|7024.28|7024.28|7032.62|7032.62|7024.28|7024.28|0
1650447900000|2022-04-20 09:45:00|7025.71|7025.71|7024.93|7024.93|7029.14|7029.14|7024.89|7024.89|0
1650448200000|2022-04-20 09:50:00|7024.54|7024.54|7025.45|7025.45|7029.44|7029.44|7024.02|7024.02|0
1650448500000|2022-04-20 09:55:00|7024.83|7024.83|7021.71|7021.71|7026|7026|7020.98|7020.98|0
1650448800000|2022-04-20 10:00:00|7022.94|7022.94|7022.6|7022.6|7024.92|7024.92|7021.98|7021.98|0
1650449100000|2022-04-20 10:05:00|7021.59|7021.59|7015.25|7015.25|7021.59|7021.59|7011.51|7011.51|0
1650449400000|2022-04-20 10:10:00|7014.86|7014.86|7012.13|7012.13|7014.86|7014.86|7012.13|7012.13|0
1650449700000|2022-04-20 10:15:00|7012.9|7012.9|7005.3|7005.3|7013.2|7013.2|7005.3|7005.3|0
1650450000000|2022-04-20 10:20:00|7004.91|7004.91|7004.96|7004.96|7005.27|7005.27|7003.49|7003.49|0
1650450300000|2022-04-20 10:25:00|7005.58|7005.58|7010.75|7010.75|7012.18|7012.18|7005.58|7005.58|0
1650450600000|2022-04-20 10:30:00|7011.36|7011.36|7012.48|7012.48|7015.45|7015.45|7010.66|7010.66|0
1650450900000|2022-04-20 10:35:00|7012.09|7012.09|7004.6|7004.6|7012.09|7012.09|7004.6|7004.6|0
1650451200000|2022-04-20 10:40:00|7003.98|7003.98|6996.99|6996.99|7003.98|7003.98|6996.6|6996.6|0
1650451500000|2022-04-20 10:45:00|6994.53|6994.53|6985.37|6985.37|6996.99|6996.99|6984.98|6984.98|0
1650451800000|2022-04-20 10:50:00|6985.76|6985.76|6989.94|6989.94|6990.33|6990.33|6984.68|6984.68|0
1650452100000|2022-04-20 10:55:00|6989.55|6989.55|6997.88|6997.88|6997.88|6997.88|6989.31|6989.31|0
1650452400000|2022-04-20 11:00:00|6998.03|6998.03|6997.31|6997.31|6999.46|6999.46|6997.16|6997.16|0
1650452700000|2022-04-20 11:05:00|6997.7|6997.7|6996.01|6996.01|6997.7|6997.7|6995.23|6995.23|0
1650453000000|2022-04-20 11:10:00|6995.23|6995.23|6993.62|6993.62|6998.41|6998.41|6993.24|6993.24|0
1650453300000|2022-04-20 11:15:00|6993.23|6993.23|6993.54|6993.54|6995.97|6995.97|6993.23|6993.23|0
1650453600000|2022-04-20 11:20:00|6993.93|6993.93|6995.05|6995.05|6996.67|6996.67|6992.65|6992.65|0
1650453900000|2022-04-20 11:25:00|6995.36|6995.36|7001.14|7001.14|7001.14|7001.14|6995.36|6995.36|0
1650454200000|2022-04-20 11:30:00|7001.76|7001.76|7000.53|7000.53|7002.68|7002.68|7000.53|7000.53|0
1650454500000|2022-04-20 11:35:00|7001.96|7001.96|7011.23|7011.23|7011.23|7011.23|7001.96|7001.96|0
1650454800000|2022-04-20 11:40:00|7009.99|7009.99|7013.38|7013.38|7013.38|7013.38|7009.22|7009.22|0
1650455100000|2022-04-20 11:45:00|7013.99|7013.99|7006.35|7006.35|7018.59|7018.59|7005.97|7005.97|0
1650455400000|2022-04-20 11:50:00|7007.78|7007.78|7010.84|7010.84|7016.48|7016.48|7007.78|7007.78|0
1650455700000|2022-04-20 11:55:00|7011.23|7011.23|7017.06|7017.06|7018.37|7018.37|7011.23|7011.23|0
1650456000000|2022-04-20 12:00:00|7016.28|7016.28|7011.85|7011.85|7016.43|7016.43|7009.65|7009.65|0
1650456300000|2022-04-20 12:05:00|7012.47|7012.47|7015.71|7015.71|7015.71|7015.71|7010.69|7010.69|0
1650456600000|2022-04-20 12:10:00|7016.09|7016.09|7014.66|7014.66|7016.09|7016.09|7012.07|7012.07|0
1650456900000|2022-04-20 12:15:00|7013.23|7013.23|7010.84|7010.84|7013.23|7013.23|7010.45|7010.45|0
1650457200000|2022-04-20 12:20:00|7010.99|7010.99|7013.04|7013.04|7013.66|7013.66|7009.57|7009.57|0
1650457500000|2022-04-20 12:25:00|7013.65|7013.65|7006.55|7006.55|7014.04|7014.04|7005.36|7005.36|0
1650457800000|2022-04-20 12:30:00|7005.93|7005.93|7008.45|7008.45|7009.88|7009.88|7005.93|7005.93|0
1650458100000|2022-04-20 12:35:00|7008.84|7008.84|7008.58|7008.58|7011.55|7011.55|7007.92|7007.92|0
1650458400000|2022-04-20 12:40:00|7008.42|7008.42|7007.06|7007.06|7014.44|7014.44|7007.06|7007.06|0
1650458700000|2022-04-20 12:45:00|7007.21|7007.21|7012.12|7012.12|7014.59|7014.59|7007.21|7007.21|0
1650459000000|2022-04-20 12:50:00|7011.73|7011.73|7015.47|7015.47|7017.51|7017.51|7009.96|7009.96|0
1650459300000|2022-04-20 12:55:00|7014.85|7014.85|7014.69|7014.69|7015.89|7015.89|7014.07|7014.07|0
1650459600000|2022-04-20 13:00:00|7016.12|7016.12|7014.91|7014.91|7018.36|7018.36|7014.14|7014.14|0
1650459900000|2022-04-20 13:05:00|7016.34|7016.34|7012.44|7012.44|7016.34|7016.34|7012.44|7012.44|0
1650460200000|2022-04-20 13:10:00|7012.06|7012.06|7010.9|7010.9|7013.25|7013.25|7008.43|7008.43|0
1650460500000|2022-04-20 13:15:00|7009.47|7009.47|7012.21|7012.21|7012.21|7012.21|7006.54|7006.54|0
1650460800000|2022-04-20 13:20:00|7011.83|7011.83|7017.3|7017.3|7018.73|7018.73|7011.83|7011.83|0
1650461100000|2022-04-20 13:25:00|7017.92|7017.92|7022.77|7022.77|7022.77|7022.77|7016.76|7016.76|0
1650461400000|2022-04-20 13:30:00|7023.16|7023.16|7023.14|7023.14|7025.19|7025.19|7017.58|7017.58|0
1650461700000|2022-04-20 13:35:00|7024.57|7024.57|7033.88|7033.88|7036.34|7036.34|7023.14|7023.14|0
1650462000000|2022-04-20 13:40:00|7033.57|7033.57|7012.26|7012.26|7033.96|7033.96|7012.26|7012.26|0
1650462300000|2022-04-20 13:45:00|7010.83|7010.83|7005.9|7005.9|7013.68|7013.68|7000.47|7000.47|0
1650462600000|2022-04-20 13:50:00|7006.21|7006.21|7004.48|7004.48|7010.69|7010.69|7004.48|7004.48|0
1650462900000|2022-04-20 13:55:00|7004.32|7004.32|7013.72|7013.72|7013.72|7013.72|7004.32|7004.32|0
1650463200000|2022-04-20 14:00:00|7014.1|7014.1|7012.44|7012.44|7018.93|7018.93|7011.13|7011.13|0
1650463500000|2022-04-20 14:05:00|7011.21|7011.21|7018.8|7018.8|7023.9|7023.9|7010.43|7010.43|0
1650463800000|2022-04-20 14:10:00|7017.37|7017.37|7020.95|7020.95|7024.06|7024.06|7016.98|7016.98|0
1650464100000|2022-04-20 14:15:00|7019.91|7019.91|7026.05|7026.05|7029.1|7029.1|7019.91|7019.91|0
1650464400000|2022-04-20 14:20:00|7028.9|7028.9|7026.62|7026.62|7031.07|7031.07|7025.59|7025.59|0
1650464700000|2022-04-20 14:25:00|7018.18|7018.18|7025.13|7025.13|7025.52|7025.52|7016.68|7016.68|0
1650465000000|2022-04-20 14:30:00|7023.7|7023.7|7024.08|7024.08|7026.32|7026.32|7022.7|7022.7|0
1650465300000|2022-04-20 14:35:00|7023.7|7023.7|7025.72|7025.72|7032.6|7032.6|7023.7|7023.7|0
1650465600000|2022-04-20 14:40:00|7027.15|7027.15|7031.25|7031.25|7035.38|7035.38|7027.15|7027.15|0
1650465900000|2022-04-20 14:45:00|7032.03|7032.03|7029.25|7029.25|7034.18|7034.18|7026|7026|0
1650466200000|2022-04-20 14:50:00|7029.63|7029.63|7048.62|7048.62|7048.62|7048.62|7027.43|7027.43|0
1650466500000|2022-04-20 14:55:00|7048.23|7048.23|7050.41|7050.41|7052.85|7052.85|7047.28|7047.28|0
1650466800000|2022-04-20 15:00:00|7050.02|7050.02|7060.6|7060.6|7062.03|7062.03|7049.33|7049.33|0
1650467100000|2022-04-20 15:05:00|7057.74|7057.74|7061.17|7061.17|7068.08|7068.08|7057.74|7057.74|0
1650467400000|2022-04-20 15:10:00|7060.56|7060.56|7082.1|7082.1|7082.1|7082.1|7057.7|7057.7|0
1650467700000|2022-04-20 15:15:00|7080.67|7080.67|7079.57|7079.57|7082.47|7082.47|7070.07|7070.07|0
1650468000000|2022-04-20 15:20:00|7079.96|7079.96|7075.17|7075.17|7084.74|7084.74|7075.17|7075.17|0
1650468300000|2022-04-20 15:25:00|7076.6|7076.6|7075.71|7075.71|7077.45|7077.45|7067.98|7067.98|0
1650525300000|2022-04-21 07:15:00|6974.77|6974.77|6986.62|6986.62|6989.06|6989.06|6974.77|6974.77|0
1650525600000|2022-04-21 07:20:00|6986.92|6986.92|6987.39|6987.39|6988.54|6988.54|6978.88|6978.88|0
1650525900000|2022-04-21 07:25:00|6987.54|6987.54|6984.3|6984.3|6992.25|6992.25|6981.67|6981.67|0
1650526200000|2022-04-21 07:30:00|6981.44|6981.44|6983|6983|6986.86|6986.86|6976.93|6976.93|0
1650526500000|2022-04-21 07:35:00|6983.38|6983.38|6987.36|6987.36|6988.37|6988.37|6981.57|6981.57|0
1650526800000|2022-04-21 07:40:00|6986.59|6986.59|6985.44|6985.44|6991.15|6991.15|6984.55|6984.55|0
1650527100000|2022-04-21 07:45:00|6985.05|6985.05|6978.43|6978.43|6985.05|6985.05|6972.65|6972.65|0
1650527400000|2022-04-21 07:50:00|6978.82|6978.82|6975.58|6975.58|6981.1|6981.1|6974.15|6974.15|0
1650527700000|2022-04-21 07:55:00|6975.88|6975.88|6987|6987|6988.81|6988.81|6971.65|6971.65|0
1650528000000|2022-04-21 08:00:00|6984.14|6984.14|6982.22|6982.22|6989.37|6989.37|6979.93|6979.93|0
1650528300000|2022-04-21 08:05:00|6981.45|6981.45|6976.55|6976.55|6984.27|6984.27|6975.83|6975.83|0
1650528600000|2022-04-21 08:10:00|6975.12|6975.12|6971.77|6971.77|6975.12|6975.12|6963.27|6963.27|0
1650528900000|2022-04-21 08:15:00|6973.19|6973.19|6982.33|6982.33|6985.73|6985.73|6970.73|6970.73|0
1650529200000|2022-04-21 08:20:00|6983.1|6983.1|6974.43|6974.43|6983.88|6983.88|6973.65|6973.65|0
1650529500000|2022-04-21 08:25:00|6973|6973|6976.28|6976.28|6976.28|6976.28|6969.56|6969.56|0
1650529800000|2022-04-21 08:30:00|6976.66|6976.66|6975.97|6975.97|6976.67|6976.67|6975.43|6975.43|0
1650530100000|2022-04-21 08:35:00|6976.36|6976.36|6976.08|6976.08|6976.76|6976.76|6971.73|6971.73|0
1650530400000|2022-04-21 08:40:00|6977.51|6977.51|6981.11|6981.11|6981.11|6981.11|6975|6975|0
1650530700000|2022-04-21 08:45:00|6981.73|6981.73|6984.09|6984.09|6988.84|6988.84|6981.73|6981.73|0
1650531000000|2022-04-21 08:50:00|6985.52|6985.52|6986.87|6986.87|6989.34|6989.34|6983.25|6983.25|0
1650531300000|2022-04-21 08:55:00|6985.71|6985.71|6996.71|6996.71|6997.44|6997.44|6985.01|6985.01|0
1650531600000|2022-04-21 09:00:00|6997.48|6997.48|6994.18|6994.18|6997.48|6997.48|6993.68|6993.68|0
1650531900000|2022-04-21 09:05:00|6993.56|6993.56|7004.44|7004.44|7004.44|7004.44|6992.17|6992.17|0
1650532200000|2022-04-21 09:10:00|7004.83|7004.83|7007.48|7007.48|7010.59|7010.59|7003.6|7003.6|0
1650532500000|2022-04-21 09:15:00|7007.17|7007.17|7013.05|7013.05|7017.95|7017.95|7005.2|7005.2|0
1650532800000|2022-04-21 09:20:00|7011.62|7011.62|7015.81|7015.81|7022.06|7022.06|7009.84|7009.84|0
1650533100000|2022-04-21 09:25:00|7015.42|7015.42|7013.12|7013.12|7015.42|7015.42|7011.72|7011.72|0
1650533400000|2022-04-21 09:30:00|7012.34|7012.34|7017.04|7017.04|7018.24|7018.24|7012.34|7012.34|0
1650533700000|2022-04-21 09:35:00|7017.82|7017.82|7013.31|7013.31|7019.83|7019.83|7009.68|7009.68|0
1650534000000|2022-04-21 09:40:00|7013.46|7013.46|7006.48|7006.48|7013.54|7013.54|7005.87|7005.87|0
1650534300000|2022-04-21 09:45:00|7005.05|7005.05|7012.62|7012.62|7013|7013|7004.28|7004.28|0
1650534600000|2022-04-21 09:50:00|7012|7012|7019.97|7019.97|7020.24|7020.24|7012|7012|0
1650534900000|2022-04-21 09:55:00|7018.54|7018.54|7022.63|7022.63|7025.22|7025.22|7018.54|7018.54|0
1650535200000|2022-04-21 10:00:00|7022.79|7022.79|7030.08|7030.08|7030.08|7030.08|7021.21|7021.21|0
1650535500000|2022-04-21 10:05:00|7031.25|7031.25|7027.41|7027.41|7031.3|7031.3|7025.24|7025.24|0
1650535800000|2022-04-21 10:10:00|7027.26|7027.26|7022.12|7022.12|7027.41|7027.41|7021.12|7021.12|0
1650536100000|2022-04-21 10:15:00|7021.73|7021.73|7027.64|7027.64|7027.8|7027.8|7021.73|7021.73|0
1650536400000|2022-04-21 10:20:00|7026.21|7026.21|7030.08|7030.08|7031.17|7031.17|7023.97|7023.97|0
1650536700000|2022-04-21 10:25:00|7029.69|7029.69|7028.27|7028.27|7032.02|7032.02|7028.27|7028.27|0
1650537000000|2022-04-21 10:30:00|7028.42|7028.42|7027.26|7027.26|7029.08|7029.08|7024.24|7024.24|0
1650537300000|2022-04-21 10:35:00|7026.02|7026.02|7031.2|7031.2|7031.82|7031.82|7024.79|7024.79|0
1650537600000|2022-04-21 10:40:00|7030.81|7030.81|7030.63|7030.63|7032.13|7032.13|7027|7027|0
1650537900000|2022-04-21 10:45:00|7031.25|7031.25|7030.05|7030.05|7032.56|7032.56|7025.73|7025.73|0
1650538200000|2022-04-21 10:50:00|7029.66|7029.66|7032.3|7032.3|7034.34|7034.34|7026.51|7026.51|0
1650538500000|2022-04-21 10:55:00|7033.72|7033.72|7050.44|7050.44|7050.44|7050.44|7033.72|7033.72|0
1650538800000|2022-04-21 11:00:00|7050.83|7050.83|7042.3|7042.3|7050.97|7050.97|7040.42|7040.42|0
1650539100000|2022-04-21 11:05:00|7040.88|7040.88|7036.65|7036.65|7040.88|7040.88|7034.69|7034.69|0
1650539400000|2022-04-21 11:10:00|7038.08|7038.08|7032.17|7032.17|7038.08|7038.08|7032.17|7032.17|0
1650539700000|2022-04-21 11:15:00|7032.78|7032.78|7034.64|7034.64|7037.26|7037.26|7031.36|7031.36|0
1650540000000|2022-04-21 11:20:00|7034.25|7034.25|7031.52|7031.52|7034.25|7034.25|7028.81|7028.81|0
1650540300000|2022-04-21 11:25:00|7032.95|7032.95|7030.32|7030.32|7032.95|7032.95|7030.32|7030.32|0
1650540600000|2022-04-21 11:30:00|7030.94|7030.94|7031.22|7031.22|7034.46|7034.46|7026.01|7026.01|0
1650540900000|2022-04-21 11:35:00|7031.61|7031.61|7034.27|7034.27|7035.08|7035.08|7031.61|7031.61|0
1650541200000|2022-04-21 11:40:00|7033.88|7033.88|7035.26|7035.26|7037.31|7037.31|7033.88|7033.88|0
1650541500000|2022-04-21 11:45:00|7036.04|7036.04|7033.3|7033.3|7036.66|7036.66|7032.3|7032.3|0
1650541800000|2022-04-21 11:50:00|7034.73|7034.73|7037.88|7037.88|7038.27|7038.27|7033.11|7033.11|0
1650542100000|2022-04-21 11:55:00|7040.74|7040.74|7048.09|7048.09|7048.48|7048.48|7040.74|7040.74|0
1650542400000|2022-04-21 12:00:00|7049.52|7049.52|7046.08|7046.08|7052.76|7052.76|7046.08|7046.08|0
1650542700000|2022-04-21 12:05:00|7048.94|7048.94|7049.33|7049.33|7049.33|7049.33|7043.65|7043.65|0
1650543000000|2022-04-21 12:10:00|7047.9|7047.9|7057.9|7057.9|7058.13|7058.13|7045.04|7045.04|0
1650543300000|2022-04-21 12:15:00|7058.52|7058.52|7054.85|7054.85|7058.52|7058.52|7052.39|7052.39|0
1650543600000|2022-04-21 12:20:00|7055.47|7055.47|7059.19|7059.19|7059.19|7059.19|7053.85|7053.85|0
1650543900000|2022-04-21 12:25:00|7058.89|7058.89|7056.4|7056.4|7059.04|7059.04|7054.29|7054.29|0
1650544200000|2022-04-21 12:30:00|7056.01|7056.01|7046.81|7046.81|7056.01|7056.01|7046.81|7046.81|0
1650544500000|2022-04-21 12:35:00|7046.96|7046.96|7054.97|7054.97|7054.97|7054.97|7046.96|7046.96|0
1650544800000|2022-04-21 12:40:00|7054.19|7054.19|7052.95|7052.95|7054.97|7054.97|7052.11|7052.11|0
1650545100000|2022-04-21 12:45:00|7052.17|7052.17|7046.29|7046.29|7052.17|7052.17|7046.29|7046.29|0
1650545400000|2022-04-21 12:50:00|7047.72|7047.72|7047.49|7047.49|7049.96|7049.96|7044.28|7044.28|0
1650545700000|2022-04-21 12:55:00|7050.34|7050.34|7053.39|7053.39|7055.21|7055.21|7048.72|7048.72|0
1650546000000|2022-04-21 13:00:00|7053.7|7053.7|7049.64|7049.64|7054.9|7054.9|7048.87|7048.87|0
1650546300000|2022-04-21 13:05:00|7050.26|7050.26|7055.67|7055.67|7057.61|7057.61|7049.64|7049.64|0
1650546600000|2022-04-21 13:10:00|7056.29|7056.29|7055.02|7055.02|7063.2|7063.2|7054.63|7054.63|0
1650546900000|2022-04-21 13:15:00|7054.41|7054.41|7052.59|7052.59|7055.18|7055.18|7052.44|7052.44|0
1650547200000|2022-04-21 13:20:00|7051.97|7051.97|7043.91|7043.91|7051.97|7051.97|7043.91|7043.91|0
1650547500000|2022-04-21 13:25:00|7041.76|7041.76|7035.27|7035.27|7043.57|7043.57|7032.64|7032.64|0
1650547800000|2022-04-21 13:30:00|7035.66|7035.66|7050.86|7050.86|7052.52|7052.52|7035.66|7035.66|0
1650548100000|2022-04-21 13:35:00|7052.29|7052.29|7050.41|7050.41|7064.98|7064.98|7050.41|7050.41|0
1650548400000|2022-04-21 13:40:00|7049.63|7049.63|7046.01|7046.01|7049.63|7049.63|7043.74|7043.74|0
1650548700000|2022-04-21 13:45:00|7045.39|7045.39|7035.17|7035.17|7045.47|7045.47|7034.01|7034.01|0
1650549000000|2022-04-21 13:50:00|7035.79|7035.79|7026.9|7026.9|7037.52|7037.52|7026.9|7026.9|0
1650549300000|2022-04-21 13:55:00|7027.52|7027.52|7028.99|7028.99|7032.08|7032.08|7027.52|7027.52|0
1650549600000|2022-04-21 14:00:00|7029.6|7029.6|7018.84|7018.84|7030.61|7030.61|7014.28|7014.28|0
1650549900000|2022-04-21 14:05:00|7018.22|7018.22|7009.35|7009.35|7018.81|7018.81|7006.26|7006.26|0
1650550200000|2022-04-21 14:10:00|7009.2|7009.2|7010.39|7010.39|7012.06|7012.06|7004.95|7004.95|0
1650550500000|2022-04-21 14:15:00|7008.97|7008.97|7008.31|7008.31|7012.86|7012.86|7005.72|7005.72|0
1650550800000|2022-04-21 14:20:00|7008.15|7008.15|7009.73|7009.73|7012.68|7012.68|7008.15|7008.15|0
1650551100000|2022-04-21 14:25:00|7009.57|7009.57|7005.72|7005.72|7009.57|7009.57|7005.72|7005.72|0
1650551400000|2022-04-21 14:30:00|7006.1|7006.1|7001.32|7001.32|7007.12|7007.12|6999.7|6999.7|0
1650551700000|2022-04-21 14:35:00|7000.93|7000.93|7004.12|7004.12|7006.55|7006.55|7000.27|7000.27|0
1650552000000|2022-04-21 14:40:00|7004.27|7004.27|7002.63|7002.63|7004.83|7004.83|6999.63|6999.63|0
1650552300000|2022-04-21 14:45:00|7002.25|7002.25|6998.54|6998.54|7002.74|7002.74|6997.92|6997.92|0
1650552600000|2022-04-21 14:50:00|6997.92|6997.92|6997.34|6997.34|6998.73|6998.73|6990.62|6990.62|0
1650552900000|2022-04-21 14:55:00|6996.95|6996.95|6993.73|6993.73|6997.72|6997.72|6987.7|6987.7|0
1650553200000|2022-04-21 15:00:00|6993.58|6993.58|6991.41|6991.41|6993.58|6993.58|6989.98|6989.98|0
1650553500000|2022-04-21 15:05:00|6991.02|6991.02|6991.32|6991.32|6995.03|6995.03|6983.15|6983.15|0
1650553800000|2022-04-21 15:10:00|6991.17|6991.17|6990.48|6990.48|6992.63|6992.63|6988.86|6988.86|0
1650554100000|2022-04-21 15:15:00|6988.66|6988.66|6986.97|6986.97|6993.8|6993.8|6985.81|6985.81|0
1650554400000|2022-04-21 15:20:00|6986.59|6986.59|6986.12|6986.12|6987.13|6987.13|6978.56|6978.56|0
1650554700000|2022-04-21 15:25:00|6985.73|6985.73|6981.97|6981.97|6988.94|6988.94|6981.2|6981.2|0
1650611700000|2022-04-22 07:15:00|6904.34|6904.34|6914.79|6914.79|6922.16|6922.16|6904.34|6904.34|0
1650612000000|2022-04-22 07:20:00|6914.17|6914.17|6892.49|6892.49|6914.17|6914.17|6892.49|6892.49|0
1650612300000|2022-04-22 07:25:00|6892.34|6892.34|6896.4|6896.4|6906.52|6906.52|6890.52|6890.52|0
1650612600000|2022-04-22 07:30:00|6897.83|6897.83|6907.41|6907.41|6911.78|6911.78|6897.83|6897.83|0
1650612900000|2022-04-22 07:35:00|6906.8|6906.8|6910.65|6910.65|6912.2|6912.2|6900.26|6900.26|0
1650613200000|2022-04-22 07:40:00|6911.82|6911.82|6926.55|6926.55|6926.55|6926.55|6909.61|6909.61|0
1650613500000|2022-04-22 07:45:00|6926.16|6926.16|6929.7|6929.7|6929.7|6929.7|6921.25|6921.25|0
1650613800000|2022-04-22 07:50:00|6931.13|6931.13|6935.64|6935.64|6937.07|6937.07|6927.38|6927.38|0
1650614100000|2022-04-22 07:55:00|6937.97|6937.97|6947.24|6947.24|6947.24|6947.24|6937.58|6937.58|0
1650614400000|2022-04-22 08:00:00|6946.85|6946.85|6942.99|6942.99|6949.17|6949.17|6939.09|6939.09|0
1650614700000|2022-04-22 08:05:00|6942.83|6942.83|6946.83|6946.83|6948.06|6948.06|6936.12|6936.12|0
1650615000000|2022-04-22 08:10:00|6947.61|6947.61|6941.18|6941.18|6947.99|6947.99|6939.52|6939.52|0
1650615300000|2022-04-22 08:15:00|6939.95|6939.95|6939.02|6939.02|6939.95|6939.95|6933.3|6933.3|0
1650615600000|2022-04-22 08:20:00|6939.41|6939.41|6951.37|6951.37|6951.53|6951.53|6939.24|6939.24|0
1650615900000|2022-04-22 08:25:00|6952.54|6952.54|6958.06|6958.06|6961.46|6961.46|6951.92|6951.92|0
1650616200000|2022-04-22 08:30:00|6958.37|6958.37|6946.27|6946.27|6958.63|6958.63|6946.27|6946.27|0
1650616500000|2022-04-22 08:35:00|6945.88|6945.88|6946.43|6946.43|6949.02|6949.02|6945.5|6945.5|0
1650616800000|2022-04-22 08:40:00|6946.04|6946.04|6943.22|6943.22|6946.04|6946.04|6942.07|6942.07|0
1650617100000|2022-04-22 08:45:00|6943.61|6943.61|6935.26|6935.26|6944.23|6944.23|6934.64|6934.64|0
1650617400000|2022-04-22 08:50:00|6934.87|6934.87|6927.25|6927.25|6934.87|6934.87|6924.43|6924.43|0
1650617700000|2022-04-22 08:55:00|6927.64|6927.64|6933.72|6933.72|6935.89|6935.89|6927.64|6927.64|0
1650618000000|2022-04-22 09:00:00|6934.11|6934.11|6931.14|6931.14|6934.11|6934.11|6930.67|6930.67|0
1650618300000|2022-04-22 09:05:00|6930.52|6930.52|6929.21|6929.21|6935.93|6935.93|6929.06|6929.06|0
1650618600000|2022-04-22 09:10:00|6929.83|6929.83|6925.2|6925.2|6930.45|6930.45|6925.2|6925.2|0
1650618900000|2022-04-22 09:15:00|6925.35|6925.35|6921.38|6921.38|6925.35|6925.35|6917.06|6917.06|0
1650619200000|2022-04-22 09:20:00|6921.77|6921.77|6917.34|6917.34|6922.16|6922.16|6914.48|6914.48|0
1650619500000|2022-04-22 09:25:00|6917.72|6917.72|6923.59|6923.59|6924.13|6924.13|6915.51|6915.51|0
1650619800000|2022-04-22 09:30:00|6924.2|6924.2|6920.99|6920.99|6925.13|6925.13|6920.99|6920.99|0
1650620100000|2022-04-22 09:35:00|6920.61|6920.61|6920.72|6920.72|6922.73|6922.73|6918.64|6918.64|0
1650620400000|2022-04-22 09:40:00|6920.11|6920.11|6917.9|6917.9|6920.72|6920.72|6916|6916|0
1650620700000|2022-04-22 09:45:00|6915.05|6915.05|6912.52|6912.52|6915.05|6915.05|6911.09|6911.09|0
1650621000000|2022-04-22 09:50:00|6911.9|6911.9|6897.1|6897.1|6911.9|6911.9|6897.1|6897.1|0
1650621300000|2022-04-22 09:55:00|6896.33|6896.33|6888.74|6888.74|6896.71|6896.71|6883.33|6883.33|0
1650621600000|2022-04-22 10:00:00|6884.46|6884.46|6898.78|6898.78|6898.78|6898.78|6883.84|6883.84|0
1650621900000|2022-04-22 10:05:00|6898|6898|6896.22|6896.22|6899.46|6899.46|6894.79|6894.79|0
1650622200000|2022-04-22 10:10:00|6896.11|6896.11|6895.25|6895.25|6896.11|6896.11|6890.9|6890.9|0
1650622500000|2022-04-22 10:15:00|6896.67|6896.67|6924.01|6924.01|6926.87|6926.87|6894.86|6894.86|0
1650622800000|2022-04-22 10:20:00|6925.44|6925.44|6914.44|6914.44|6935.4|6935.4|6913.01|6913.01|0
1650623100000|2022-04-22 10:25:00|6913.82|6913.82|6895.15|6895.15|6913.82|6913.82|6894.76|6894.76|0
1650623400000|2022-04-22 10:30:00|6895.54|6895.54|6898.39|6898.39|6903.13|6903.13|6895.54|6895.54|0
1650623700000|2022-04-22 10:35:00|6896.81|6896.81|6900.07|6900.07|6900.67|6900.67|6895.81|6895.81|0
1650624000000|2022-04-22 10:40:00|6900.46|6900.46|6904.69|6904.69|6908.49|6908.49|6900.46|6900.46|0
1650624300000|2022-04-22 10:45:00|6904.39|6904.39|6914.67|6914.67|6916.33|6916.33|6904.23|6904.23|0
1650624600000|2022-04-22 10:50:00|6914.28|6914.28|6914.85|6914.85|6915.71|6915.71|6910.56|6910.56|0
1650624900000|2022-04-22 10:55:00|6916.27|6916.27|6919.44|6919.44|6922.3|6922.3|6915.34|6915.34|0
1650625200000|2022-04-22 11:00:00|6919.05|6919.05|6915.69|6915.69|6921.1|6921.1|6914.3|6914.3|0
1650625500000|2022-04-22 11:05:00|6915.3|6915.3|6916.49|6916.49|6916.49|6916.49|6913.49|6913.49|0
1650625800000|2022-04-22 11:10:00|6915.07|6915.07|6911.96|6911.96|6916.88|6916.88|6911.96|6911.96|0
1650626100000|2022-04-22 11:15:00|6911.58|6911.58|6921.77|6921.77|6921.77|6921.77|6910.96|6910.96|0
1650626400000|2022-04-22 11:20:00|6920.34|6920.34|6917.97|6917.97|6921.56|6921.56|6917.97|6917.97|0
1650626700000|2022-04-22 11:25:00|6917.58|6917.58|6915.12|6915.12|6918|6918|6913.92|6913.92|0
1650627000000|2022-04-22 11:30:00|6916.55|6916.55|6921.12|6921.12|6923.37|6923.37|6915.77|6915.77|0
1650627300000|2022-04-22 11:35:00|6920.51|6920.51|6917.03|6917.03|6920.51|6920.51|6913.48|6913.48|0
1650627600000|2022-04-22 11:40:00|6918.46|6918.46|6915.41|6915.41|6921.28|6921.28|6914.91|6914.91|0
1650627900000|2022-04-22 11:45:00|6915.31|6915.31|6897.02|6897.02|6915.31|6915.31|6897.02|6897.02|0
1650628200000|2022-04-22 11:50:00|6895.59|6895.59|6897.07|6897.07|6899.88|6899.88|6891.15|6891.15|0
1650628500000|2022-04-22 11:55:00|6894.21|6894.21|6892.91|6892.91|6894.21|6894.21|6888.34|6888.34|0
1650628800000|2022-04-22 12:00:00|6890.06|6890.06|6894.34|6894.34|6901.18|6901.18|6890.06|6890.06|0
1650629100000|2022-04-22 12:05:00|6895.77|6895.77|6893.29|6893.29|6897.82|6897.82|6893.29|6893.29|0
1650629400000|2022-04-22 12:10:00|6892.51|6892.51|6894.44|6894.44|6894.44|6894.44|6891.19|6891.19|0
1650629700000|2022-04-22 12:15:00|6894.05|6894.05|6902.78|6902.78|6902.78|6902.78|6894.05|6894.05|0
1650630000000|2022-04-22 12:20:00|6902.39|6902.39|6903.28|6903.28|6903.67|6903.67|6900.81|6900.81|0
1650630300000|2022-04-22 12:25:00|6900.42|6900.42|6894.41|6894.41|6900.42|6900.42|6894.41|6894.41|0
1650630600000|2022-04-22 12:30:00|6895.18|6895.18|6895.49|6895.49|6895.95|6895.95|6893.17|6893.17|0
1650630900000|2022-04-22 12:35:00|6895.88|6895.88|6895.12|6895.12|6897.42|6897.42|6894.51|6894.51|0
1650631200000|2022-04-22 12:40:00|6895.28|6895.28|6880.96|6880.96|6895.28|6895.28|6880.46|6880.46|0
1650631500000|2022-04-22 12:45:00|6880.57|6880.57|6878.86|6878.86|6889.56|6889.56|6878.02|6878.02|0
1650631800000|2022-04-22 12:50:00|6878.91|6878.91|6883.34|6883.34|6883.34|6883.34|6877.56|6877.56|0
1650632100000|2022-04-22 12:55:00|6884.77|6884.77|6886.21|6886.21|6887.63|6887.63|6884.38|6884.38|0
1650632400000|2022-04-22 13:00:00|6885.82|6885.82|6880.53|6880.53|6892.92|6892.92|6879.53|6879.53|0
1650632700000|2022-04-22 13:05:00|6879.91|6879.91|6881.63|6881.63|6883.8|6883.8|6878.78|6878.78|0
1650633000000|2022-04-22 13:10:00|6881.24|6881.24|6868.96|6868.96|6882.67|6882.67|6868.96|6868.96|0
1650633300000|2022-04-22 13:15:00|6869.35|6869.35|6872.94|6872.94|6874.14|6874.14|6869.35|6869.35|0
1650633600000|2022-04-22 13:20:00|6873.32|6873.32|6878.73|6878.73|6878.73|6878.73|6869.52|6869.52|0
1650633900000|2022-04-22 13:25:00|6879.12|6879.12|6871.03|6871.03|6879.12|6879.12|6871.03|6871.03|0
1650634200000|2022-04-22 13:30:00|6872.46|6872.46|6872.97|6872.97|6877.97|6877.97|6869.16|6869.16|0
1650634500000|2022-04-22 13:35:00|6872.58|6872.58|6856.27|6856.27|6872.58|6872.58|6856.27|6856.27|0
1650634800000|2022-04-22 13:40:00|6855.65|6855.65|6845.86|6845.86|6856.62|6856.62|6845.4|6845.4|0
1650635100000|2022-04-22 13:45:00|6845.24|6845.24|6844.55|6844.55|6851.45|6851.45|6839.64|6839.64|0
1650635400000|2022-04-22 13:50:00|6845.98|6845.98|6849.34|6849.34|6850.27|6850.27|6841.93|6841.93|0
1650635700000|2022-04-22 13:55:00|6848.56|6848.56|6849.26|6849.26|6853.31|6853.31|6843.6|6843.6|0
1650636000000|2022-04-22 14:00:00|6848.87|6848.87|6848.32|6848.32|6857.07|6857.07|6847.21|6847.21|0
1650636300000|2022-04-22 14:05:00|6848.71|6848.71|6855.23|6855.23|6857.64|6857.64|6848.71|6848.71|0
1650636600000|2022-04-22 14:10:00|6855.62|6855.62|6852.5|6852.5|6859.59|6859.59|6851.07|6851.07|0
1650636900000|2022-04-22 14:15:00|6852.11|6852.11|6843.16|6843.16|6854.31|6854.31|6842.81|6842.81|0
1650637200000|2022-04-22 14:20:00|6843.21|6843.21|6831.62|6831.62|6843.21|6843.21|6829.88|6829.88|0
1650637500000|2022-04-22 14:25:00|6830.19|6830.19|6835.01|6835.01|6837.91|6837.91|6829.15|6829.15|0
1650637800000|2022-04-22 14:30:00|6834.63|6834.63|6843.99|6843.99|6845.23|6845.23|6834.63|6834.63|0
1650638100000|2022-04-22 14:35:00|6844.61|6844.61|6847.74|6847.74|6854.61|6854.61|6843.84|6843.84|0
1650638400000|2022-04-22 14:40:00|6846.31|6846.31|6852.91|6852.91|6854.22|6854.22|6846.31|6846.31|0
1650638700000|2022-04-22 14:45:00|6851.48|6851.48|6852.21|6852.21|6853.68|6853.68|6846.51|6846.51|0
1650639000000|2022-04-22 14:50:00|6852.6|6852.6|6850.52|6850.52|6855.11|6855.11|6850.52|6850.52|0
1650639300000|2022-04-22 14:55:00|6850.9|6850.9|6851.08|6851.08|6856.72|6856.72|6848.85|6848.85|0
1650639600000|2022-04-22 15:00:00|6851.47|6851.47|6850.34|6850.34|6855.55|6855.55|6850.34|6850.34|0
1650639900000|2022-04-22 15:05:00|6849.34|6849.34|6860.95|6860.95|6861.1|6861.1|6849.34|6849.34|0
1650640200000|2022-04-22 15:10:00|6861.49|6861.49|6857.9|6857.9|6861.49|6861.49|6855.57|6855.57|0
1650640500000|2022-04-22 15:15:00|6857.75|6857.75|6853.52|6853.52|6857.86|6857.86|6852.91|6852.91|0
1650640800000|2022-04-22 15:20:00|6854.3|6854.3|6839.89|6839.89|6856.17|6856.17|6839.5|6839.5|0
1650641100000|2022-04-22 15:25:00|6841.32|6841.32|6841.19|6841.19|6846.98|6846.98|6836.25|6836.25|0
1650870900000|2022-04-25 07:15:00|6676.64|6676.64|6690.72|6690.72|6719.16|6719.16|6674.56|6674.56|0
1650871200000|2022-04-25 07:20:00|6691.5|6691.5|6701.52|6701.52|6701.52|6701.52|6690.65|6690.65|0
1650871500000|2022-04-25 07:25:00|6701.82|6701.82|6695.08|6695.08|6711.71|6711.71|6694.88|6694.88|0
1650871800000|2022-04-25 07:30:00|6695.46|6695.46|6694.24|6694.24|6696.89|6696.89|6681.85|6681.85|0
1650872100000|2022-04-25 07:35:00|6693.62|6693.62|6688.05|6688.05|6693.77|6693.77|6684.42|6684.42|0
1650872400000|2022-04-25 07:40:00|6688.67|6688.67|6700.27|6700.27|6700.81|6700.81|6682.84|6682.84|0
1650872700000|2022-04-25 07:45:00|6699.03|6699.03|6690.51|6690.51|6707.08|6707.08|6690.51|6690.51|0
1650873000000|2022-04-25 07:50:00|6690.35|6690.35|6670.61|6670.61|6690.35|6690.35|6662.22|6662.22|0
1650873300000|2022-04-25 07:55:00|6670.3|6670.3|6663.41|6663.41|6673.24|6673.24|6663.41|6663.41|0
1650873600000|2022-04-25 08:00:00|6661.98|6661.98|6655.03|6655.03|6662.76|6662.76|6650.26|6650.26|0
1650873900000|2022-04-25 08:05:00|6655.42|6655.42|6659.38|6659.38|6664.99|6664.99|6654.74|6654.74|0
1650874200000|2022-04-25 08:10:00|6658.6|6658.6|6647.94|6647.94|6661.15|6661.15|6638.87|6638.87|0
1650874500000|2022-04-25 08:15:00|6646.51|6646.51|6646.94|6646.94|6649.37|6649.37|6644.12|6644.12|0
1650874800000|2022-04-25 08:20:00|6648.36|6648.36|6643.74|6643.74|6650.68|6650.68|6642.82|6642.82|0
1650875100000|2022-04-25 08:25:00|6645.16|6645.16|6644.04|6644.04|6650.11|6650.11|6644.04|6644.04|0
1650875400000|2022-04-25 08:30:00|6644.19|6644.19|6659.97|6659.97|6659.97|6659.97|6644.19|6644.19|0
1650875700000|2022-04-25 08:35:00|6657.11|6657.11|6649.69|6649.69|6660.16|6660.16|6649.69|6649.69|0
1650876000000|2022-04-25 08:40:00|6649.53|6649.53|6652.6|6652.6|6652.91|6652.91|6646.13|6646.13|0
1650876300000|2022-04-25 08:45:00|6651.82|6651.82|6636.38|6636.38|6652.51|6652.51|6636.38|6636.38|0
1650876600000|2022-04-25 08:50:00|6636.77|6636.77|6632.12|6632.12|6636.77|6636.77|6630.12|6630.12|0
1650876900000|2022-04-25 08:55:00|6632.5|6632.5|6635.66|6635.66|6635.66|6635.66|6630.5|6630.5|0
1650877200000|2022-04-25 09:00:00|6636.04|6636.04|6637.47|6637.47|6639.63|6639.63|6633.19|6633.19|0
1650877500000|2022-04-25 09:05:00|6637.08|6637.08|6635.11|6635.11|6640.05|6640.05|6629.4|6629.4|0
1650877800000|2022-04-25 09:10:00|6637.58|6637.58|6623.54|6623.54|6639.39|6639.39|6623.54|6623.54|0
1650878100000|2022-04-25 09:15:00|6624.69|6624.69|6624.14|6624.14|6631.57|6631.57|6619.37|6619.37|0
1650878400000|2022-04-25 09:20:00|6623.57|6623.57|6626.94|6626.94|6635.36|6635.36|6621.86|6621.86|0
1650878700000|2022-04-25 09:25:00|6626.55|6626.55|6629.44|6629.44|6632.77|6632.77|6625.07|6625.07|0
1650879000000|2022-04-25 09:30:00|6628.83|6628.83|6636.65|6636.65|6637.3|6637.3|6625.89|6625.89|0
1650879300000|2022-04-25 09:35:00|6637.04|6637.04|6634.96|6634.96|6639.57|6639.57|6632.13|6632.13|0
1650879600000|2022-04-25 09:40:00|6635.11|6635.11|6647.86|6647.86|6647.86|6647.86|6635.03|6635.03|0
1650879900000|2022-04-25 09:45:00|6647.56|6647.56|6646.33|6646.33|6649.18|6649.18|6646.33|6646.33|0
1650880200000|2022-04-25 09:50:00|6647.75|6647.75|6649.85|6649.85|6652.21|6652.21|6645.32|6645.32|0
1650880500000|2022-04-25 09:55:00|6649.46|6649.46|6652.86|6652.86|6653.64|6653.64|6649.31|6649.31|0
1650880800000|2022-04-25 10:00:00|6652.48|6652.48|6651.6|6651.6|6661.34|6661.34|6651.6|6651.6|0
1650881100000|2022-04-25 10:05:00|6649.78|6649.78|6658.87|6658.87|6659.02|6659.02|6648.22|6648.22|0
1650881400000|2022-04-25 10:10:00|6658.48|6658.48|6648.34|6648.34|6659.1|6659.1|6648.34|6648.34|0
1650881700000|2022-04-25 10:15:00|6649.77|6649.77|6649.82|6649.82|6652.44|6652.44|6649.38|6649.38|0
1650882000000|2022-04-25 10:20:00|6649.05|6649.05|6641.14|6641.14|6655.61|6655.61|6640.64|6640.64|0
1650882300000|2022-04-25 10:25:00|6641.53|6641.53|6642.29|6642.29|6643.45|6643.45|6640.52|6640.52|0
1650882600000|2022-04-25 10:30:00|6640.86|6640.86|6642.85|6642.85|6643.39|6643.39|6638.25|6638.25|0
1650882900000|2022-04-25 10:35:00|6639.99|6639.99|6642.43|6642.43|6649.08|6649.08|6639.99|6639.99|0
1650883200000|2022-04-25 10:40:00|6645.29|6645.29|6642.31|6642.31|6645.29|6645.29|6642.31|6642.31|0
1650883500000|2022-04-25 10:45:00|6641.92|6641.92|6637.06|6637.06|6645.44|6645.44|6637.06|6637.06|0
1650883800000|2022-04-25 10:50:00|6637.68|6637.68|6647.94|6647.94|6647.94|6647.94|6637.68|6637.68|0
1650884100000|2022-04-25 10:55:00|6648.33|6648.33|6652.5|6652.5|6657.82|6657.82|6648.33|6648.33|0
1650884400000|2022-04-25 11:00:00|6652.11|6652.11|6657.67|6657.67|6660.26|6660.26|6652.11|6652.11|0
1650884700000|2022-04-25 11:05:00|6658.16|6658.16|6658.04|6658.04|6660.91|6660.91|6656|6656|0
1650885000000|2022-04-25 11:10:00|6659.47|6659.47|6658.78|6658.78|6661.68|6661.68|6658.39|6658.39|0
1650885300000|2022-04-25 11:15:00|6656.93|6656.93|6651.44|6651.44|6656.93|6656.93|6650.98|6650.98|0
1650885600000|2022-04-25 11:20:00|6651.74|6651.74|6664.7|6664.7|6687.56|6687.56|6646.85|6646.85|0
1650885900000|2022-04-25 11:25:00|6665.48|6665.48|6661.2|6661.2|6665.48|6665.48|6655.75|6655.75|0
1650886200000|2022-04-25 11:30:00|6660.81|6660.81|6683.7|6683.7|6684.51|6684.51|6660.81|6660.81|0
1650886500000|2022-04-25 11:35:00|6684.31|6684.31|6688.08|6688.08|6689.86|6689.86|6684.31|6684.31|0
1650886800000|2022-04-25 11:40:00|6687.46|6687.46|6683.57|6683.57|6688.63|6688.63|6683.57|6683.57|0
1650887100000|2022-04-25 11:45:00|6683.41|6683.41|6685.03|6685.03|6689.51|6689.51|6683.41|6683.41|0
1650887400000|2022-04-25 11:50:00|6685.18|6685.18|6689.83|6689.83|6697.67|6697.67|6685.18|6685.18|0
1650887700000|2022-04-25 11:55:00|6691.64|6691.64|6686.82|6686.82|6692.1|6692.1|6683.96|6683.96|0
1650888000000|2022-04-25 12:00:00|6687.21|6687.21|6686.51|6686.51|6687.4|6687.4|6683.78|6683.78|0
1650888300000|2022-04-25 12:05:00|6686.89|6686.89|6691.41|6691.41|6694.76|6694.76|6686.67|6686.67|0
1650888600000|2022-04-25 12:10:00|6691.8|6691.8|6690.21|6690.21|6693.38|6693.38|6688.59|6688.59|0
1650888900000|2022-04-25 12:15:00|6693.07|6693.07|6697.43|6697.43|6697.43|6697.43|6693.07|6693.07|0
1650889200000|2022-04-25 12:20:00|6694.81|6694.81|6694.54|6694.54|6699.17|6699.17|6694.54|6694.54|0
1650889500000|2022-04-25 12:25:00|6695.16|6695.16|6689.32|6689.32|6695.16|6695.16|6687.9|6687.9|0
1650889800000|2022-04-25 12:30:00|6687.9|6687.9|6682.66|6682.66|6687.9|6687.9|6681.8|6681.8|0
1650890100000|2022-04-25 12:35:00|6682.82|6682.82|6666.52|6666.52|6683.27|6683.27|6666.52|6666.52|0
1650890400000|2022-04-25 12:40:00|6665.9|6665.9|6679.56|6679.56|6679.56|6679.56|6664.09|6664.09|0
1650890700000|2022-04-25 12:45:00|6678.95|6678.95|6684.82|6684.82|6684.82|6684.82|6678.03|6678.03|0
1650891000000|2022-04-25 12:50:00|6680.53|6680.53|6680.38|6680.38|6681.66|6681.66|6679.84|6679.84|0
1650891300000|2022-04-25 12:55:00|6680.44|6680.44|6680.86|6680.86|6686.11|6686.11|6678|6678|0
1650891600000|2022-04-25 13:00:00|6680.24|6680.24|6676.81|6676.81|6680.24|6680.24|6675.73|6675.73|0
1650891900000|2022-04-25 13:05:00|6675.58|6675.58|6677.48|6677.48|6678.57|6678.57|6673.67|6673.67|0
1650892200000|2022-04-25 13:10:00|6678.91|6678.91|6676.72|6676.72|6681.07|6681.07|6676.33|6676.33|0
1650892500000|2022-04-25 13:15:00|6677.49|6677.49|6677.52|6677.52|6678.06|6678.06|6673.66|6673.66|0
1650892800000|2022-04-25 13:20:00|6678.14|6678.14|6680.37|6680.37|6686.47|6686.47|6678.14|6678.14|0
1650893100000|2022-04-25 13:25:00|6679.98|6679.98|6673.43|6673.43|6679.98|6679.98|6673.43|6673.43|0
1650893400000|2022-04-25 13:30:00|6672.81|6672.81|6657.56|6657.56|6677.03|6677.03|6655.52|6655.52|0
1650893700000|2022-04-25 13:35:00|6658.18|6658.18|6668.68|6668.68|6672.34|6672.34|6658.18|6658.18|0
1650894000000|2022-04-25 13:40:00|6669.3|6669.3|6658.21|6658.21|6672.92|6672.92|6656.94|6656.94|0
1650894300000|2022-04-25 13:45:00|6658.06|6658.06|6652.04|6652.04|6658.06|6658.06|6638.78|6638.78|0
1650894600000|2022-04-25 13:50:00|6659.1|6659.1|6645.04|6645.04|6665.39|6665.39|6641.89|6641.89|0
1650894900000|2022-04-25 13:55:00|6644.27|6644.27|6641.22|6641.22|6650.31|6650.31|6640.3|6640.3|0
1650895200000|2022-04-25 14:00:00|6642|6642|6640.19|6640.19|6649.51|6649.51|6638.04|6638.04|0
1650895500000|2022-04-25 14:05:00|6640.04|6640.04|6642.63|6642.63|6652.91|6652.91|6635.87|6635.87|0
1650895800000|2022-04-25 14:10:00|6642.32|6642.32|6643.83|6643.83|6650.7|6650.7|6639.42|6639.42|0
1650896100000|2022-04-25 14:15:00|6643.32|6643.32|6643.09|6643.09|6644.24|6644.24|6637.04|6637.04|0
1650896400000|2022-04-25 14:20:00|6643.7|6643.7|6649.87|6649.87|6650.38|6650.38|6636.51|6636.51|0
1650896700000|2022-04-25 14:25:00|6650.26|6650.26|6644.11|6644.11|6657.61|6657.61|6643.83|6643.83|0
1650897000000|2022-04-25 14:30:00|6642.96|6642.96|6647.75|6647.75|6651.99|6651.99|6637.28|6637.28|0
1650897300000|2022-04-25 14:35:00|6648.89|6648.89|6638.82|6638.82|6649.67|6649.67|6638.82|6638.82|0
1650897600000|2022-04-25 14:40:00|6638.43|6638.43|6636.42|6636.42|6638.82|6638.82|6630.01|6630.01|0
1650897900000|2022-04-25 14:45:00|6635.02|6635.02|6644.37|6644.37|6645.03|6645.03|6634.3|6634.3|0
1650898200000|2022-04-25 14:50:00|6642.08|6642.08|6631.12|6631.12|6642.08|6642.08|6630.43|6630.43|0
1650898500000|2022-04-25 14:55:00|6630.73|6630.73|6618.89|6618.89|6631.97|6631.97|6618.89|6618.89|0
1650898800000|2022-04-25 15:00:00|6619.28|6619.28|6617.7|6617.7|6623.83|6623.83|6613.92|6613.92|0
1650899100000|2022-04-25 15:05:00|6618.27|6618.27|6614.05|6614.05|6620.56|6620.56|6611.47|6611.47|0
1650899400000|2022-04-25 15:10:00|6613.9|6613.9|6613.15|6613.15|6619.84|6619.84|6609.8|6609.8|0
1650899700000|2022-04-25 15:15:00|6612.58|6612.58|6618.27|6618.27|6621.88|6621.88|6611.96|6611.96|0
1650900000000|2022-04-25 15:20:00|6618.58|6618.58|6624.04|6624.04|6629.9|6629.9|6618.58|6618.58|0
1650900300000|2022-04-25 15:25:00|6624.61|6624.61|6617.7|6617.7|6631.51|6631.51|6611.11|6611.11|0
1650957300000|2022-04-26 07:15:00|6685.84|6685.84|6697.37|6697.37|6701.77|6701.77|6684.67|6684.67|0
1650957600000|2022-04-26 07:20:00|6695.82|6695.82|6671.23|6671.23|6697.98|6697.98|6670.66|6670.66|0
1650957900000|2022-04-26 07:25:00|6671.84|6671.84|6671.26|6671.26|6679.44|6679.44|6667.85|6667.85|0
1650958200000|2022-04-26 07:30:00|6668.4|6668.4|6676.71|6676.71|6682.87|6682.87|6664.54|6664.54|0
1650958500000|2022-04-26 07:35:00|6677.88|6677.88|6674.36|6674.36|6680|6680|6673.47|6673.47|0
1650958800000|2022-04-26 07:40:00|6673.74|6673.74|6684.1|6684.1|6684.1|6684.1|6673.74|6673.74|0
1650959100000|2022-04-26 07:45:00|6684.71|6684.71|6702.57|6702.57|6702.57|6702.57|6682.51|6682.51|0
1650959400000|2022-04-26 07:50:00|6702.96|6702.96|6697.47|6697.47|6710.68|6710.68|6697.47|6697.47|0
1650959700000|2022-04-26 07:55:00|6697.86|6697.86|6685.63|6685.63|6698.99|6698.99|6685.63|6685.63|0
1650960000000|2022-04-26 08:00:00|6686.01|6686.01|6675.03|6675.03|6691.8|6691.8|6674.25|6674.25|0
1650960300000|2022-04-26 08:05:00|6673.32|6673.32|6675.56|6675.56|6676.79|6676.79|6665.76|6665.76|0
1650960600000|2022-04-26 08:10:00|6675.95|6675.95|6679.45|6679.45|6682.12|6682.12|6675.56|6675.56|0
1650960900000|2022-04-26 08:15:00|6679.06|6679.06|6695.81|6695.81|6696.4|6696.4|6679.06|6679.06|0
1650961200000|2022-04-26 08:20:00|6695.6|6695.6|6706.29|6706.29|6706.75|6706.75|6695.6|6695.6|0
1650961500000|2022-04-26 08:25:00|6706.68|6706.68|6702.05|6702.05|6706.68|6706.68|6697.95|6697.95|0
1650961800000|2022-04-26 08:30:00|6702.2|6702.2|6699.57|6699.57|6702.59|6702.59|6697.8|6697.8|0
1650962100000|2022-04-26 08:35:00|6699.18|6699.18|6693.31|6693.31|6699.18|6699.18|6691.66|6691.66|0
1650962400000|2022-04-26 08:40:00|6693.93|6693.93|6684.33|6684.33|6694.48|6694.48|6680.85|6680.85|0
1650962700000|2022-04-26 08:45:00|6685.76|6685.76|6685.96|6685.96|6687.55|6687.55|6683.95|6683.95|0
1650963000000|2022-04-26 08:50:00|6686.74|6686.74|6683.29|6683.29|6688.7|6688.7|6683.29|6683.29|0
1650963300000|2022-04-26 08:55:00|6683.68|6683.68|6688.26|6688.26|6690.07|6690.07|6681.28|6681.28|0
1650963600000|2022-04-26 09:00:00|6689.58|6689.58|6686.99|6686.99|6690.62|6690.62|6685.14|6685.14|0
1650963900000|2022-04-26 09:05:00|6686.6|6686.6|6684.35|6684.35|6687.07|6687.07|6683.55|6683.55|0
1650964200000|2022-04-26 09:10:00|6684.97|6684.97|6684.77|6684.77|6688.34|6688.34|6681.88|6681.88|0
1650964500000|2022-04-26 09:15:00|6684.62|6684.62|6684.98|6684.98|6686.56|6686.56|6681.77|6681.77|0
1650964800000|2022-04-26 09:20:00|6685.75|6685.75|6681.81|6681.81|6685.75|6685.75|6675.96|6675.96|0
1650965100000|2022-04-26 09:25:00|6681.65|6681.65|6681.12|6681.12|6685.12|6685.12|6680.88|6680.88|0
1650965400000|2022-04-26 09:30:00|6680.73|6680.73|6684.16|6684.16|6686.2|6686.2|6680.73|6680.73|0
1650965700000|2022-04-26 09:35:00|6684|6684|6686.28|6686.28|6688.13|6688.13|6682.58|6682.58|0
1650966000000|2022-04-26 09:40:00|6685.66|6685.66|6678.98|6678.98|6686.66|6686.66|6678.98|6678.98|0
1650966300000|2022-04-26 09:45:00|6677.45|6677.45|6671.54|6671.54|6677.61|6677.61|6665.75|6665.75|0
1650966600000|2022-04-26 09:50:00|6671.08|6671.08|6664.1|6664.1|6671.92|6671.92|6663.35|6663.35|0
1650966900000|2022-04-26 09:55:00|6663.48|6663.48|6665.58|6665.58|6666.15|6666.15|6663.03|6663.03|0
1650967200000|2022-04-26 10:00:00|6663.29|6663.29|6666.4|6666.4|6668.56|6668.56|6661.51|6661.51|0
1650967500000|2022-04-26 10:05:00|6666.79|6666.79|6666.66|6666.66|6669.67|6669.67|6665.65|6665.65|0
1650967800000|2022-04-26 10:10:00|6667.23|6667.23|6661.65|6661.65|6667.23|6667.23|6659.94|6659.94|0
1650968100000|2022-04-26 10:15:00|6659.94|6659.94|6649.65|6649.65|6659.94|6659.94|6646.18|6646.18|0
1650968400000|2022-04-26 10:20:00|6653.65|6653.65|6654.13|6654.13|6654.35|6654.35|6652.39|6652.39|0
1650968700000|2022-04-26 10:25:00|6653.56|6653.56|6647.57|6647.57|6653.56|6653.56|6641.47|6641.47|0
1650969000000|2022-04-26 10:30:00|6646.43|6646.43|6650.45|6650.45|6654.91|6654.91|6646.43|6646.43|0
1650969300000|2022-04-26 10:35:00|6650.61|6650.61|6654.69|6654.69|6655.3|6655.3|6650.4|6650.4|0
1650969600000|2022-04-26 10:40:00|6656.97|6656.97|6657.43|6657.43|6658.8|6658.8|6653.57|6653.57|0
1650969900000|2022-04-26 10:45:00|6658|6658|6658.21|6658.21|6660.27|6660.27|6656.64|6656.64|0
1650970200000|2022-04-26 10:50:00|6658.52|6658.52|6666.89|6666.89|6667.92|6667.92|6658.52|6658.52|0
1650970500000|2022-04-26 10:55:00|6666.11|6666.11|6666.01|6666.01|6671.09|6671.09|6664.98|6664.98|0
1650970800000|2022-04-26 11:00:00|6665.63|6665.63|6660.99|6660.99|6665.63|6665.63|6659.13|6659.13|0
1650971100000|2022-04-26 11:05:00|6658.13|6658.13|6661.06|6661.06|6661.45|6661.45|6655.24|6655.24|0
1650971400000|2022-04-26 11:10:00|6659.92|6659.92|6662.62|6662.62|6663.63|6663.63|6659.92|6659.92|0
1650971700000|2022-04-26 11:15:00|6663.77|6663.77|6664.34|6664.34|6664.34|6664.34|6660.71|6660.71|0
1650972000000|2022-04-26 11:20:00|6666.05|6666.05|6671.23|6671.23|6671.23|6671.23|6665.48|6665.48|0
1650972300000|2022-04-26 11:25:00|6670.66|6670.66|6668.65|6668.65|6673.18|6673.18|6668.08|6668.08|0
1650972600000|2022-04-26 11:30:00|6670.37|6670.37|6669.01|6669.01|6673.61|6673.61|6668.44|6668.44|0
1650972900000|2022-04-26 11:35:00|6670.15|6670.15|6669.51|6669.51|6672.69|6672.69|6666.78|6666.78|0
1650973200000|2022-04-26 11:40:00|6669.21|6669.21|6671.48|6671.48|6672.36|6672.36|6666.91|6666.91|0
1650973500000|2022-04-26 11:45:00|6670.9|6670.9|6667.1|6667.1|6674.45|6674.45|6667.1|6667.1|0
1650973800000|2022-04-26 11:50:00|6666.53|6666.53|6663.04|6663.04|6666.53|6666.53|6662.81|6662.81|0
1650974100000|2022-04-26 11:55:00|6663.19|6663.19|6659.02|6659.02|6663.19|6663.19|6656.92|6656.92|0
1650974400000|2022-04-26 12:00:00|6658.24|6658.24|6663.58|6663.58|6663.79|6663.79|6657.75|6657.75|0
1650974700000|2022-04-26 12:05:00|6663.97|6663.97|6669.03|6669.03|6669.23|6669.23|6663.4|6663.4|0
1650975000000|2022-04-26 12:10:00|6669.42|6669.42|6664.13|6664.13|6669.96|6669.96|6661.31|6661.31|0
1650975300000|2022-04-26 12:15:00|6665.85|6665.85|6666.73|6666.73|6667.38|6667.38|6662.85|6662.85|0
1650975600000|2022-04-26 12:20:00|6666.12|6666.12|6668.78|6668.78|6672.41|6672.41|6663.55|6663.55|0
1650975900000|2022-04-26 12:25:00|6668.39|6668.39|6667.59|6667.59|6668.93|6668.93|6667.43|6667.43|0
1650976200000|2022-04-26 12:30:00|6666.98|6666.98|6667.52|6667.52|6668.17|6668.17|6662.85|6662.85|0
1650976500000|2022-04-26 12:35:00|6665.04|6665.04|6651.4|6651.4|6665.04|6665.04|6649.32|6649.32|0
1650976800000|2022-04-26 12:40:00|6650.83|6650.83|6645.88|6645.88|6653.12|6653.12|6645.31|6645.31|0
1650977100000|2022-04-26 12:45:00|6645.31|6645.31|6657.19|6657.19|6657.19|6657.19|6643.81|6643.81|0
1650977400000|2022-04-26 12:50:00|6658.33|6658.33|6657.53|6657.53|6659.74|6659.74|6656.03|6656.03|0
1650977700000|2022-04-26 12:55:00|6657.14|6657.14|6659.73|6659.73|6662.98|6662.98|6655.64|6655.64|0
1650978000000|2022-04-26 13:00:00|6659.34|6659.34|6652.12|6652.12|6660.1|6660.1|6652.12|6652.12|0
1650978300000|2022-04-26 13:05:00|6649.84|6649.84|6644.11|6644.11|6649.99|6649.99|6638.36|6638.36|0
1650978600000|2022-04-26 13:10:00|6645.25|6645.25|6642.29|6642.29|6645.25|6645.25|6639.4|6639.4|0
1650978900000|2022-04-26 13:15:00|6642.59|6642.59|6649.28|6649.28|6649.85|6649.85|6641.77|6641.77|0
1650979200000|2022-04-26 13:20:00|6650.42|6650.42|6644.45|6644.45|6650.42|6650.42|6643.7|6643.7|0
1650979500000|2022-04-26 13:25:00|6645.07|6645.07|6649.49|6649.49|6650.41|6650.41|6642.6|6642.6|0
1650979800000|2022-04-26 13:30:00|6648.87|6648.87|6652.84|6652.84|6653.77|6653.77|6633.64|6633.64|0
1650980100000|2022-04-26 13:35:00|6653.23|6653.23|6655.01|6655.01|6661.94|6661.94|6652.2|6652.2|0
1650980400000|2022-04-26 13:40:00|6654.44|6654.44|6640.63|6640.63|6656.94|6656.94|6639.2|6639.2|0
1650980700000|2022-04-26 13:45:00|6640.24|6640.24|6651.86|6651.86|6655.07|6655.07|6639.1|6639.1|0
1650981000000|2022-04-26 13:50:00|6651.08|6651.08|6650.47|6650.47|6656.23|6656.23|6648.65|6648.65|0
1650981300000|2022-04-26 13:55:00|6651.61|6651.61|6654.6|6654.6|6657.58|6657.58|6649.94|6649.94|0
1650981600000|2022-04-26 14:00:00|6655.6|6655.6|6650.42|6650.42|6655.6|6655.6|6646.92|6646.92|0
1650981900000|2022-04-26 14:05:00|6651.04|6651.04|6663.16|6663.16|6665.47|6665.47|6650.21|6650.21|0
1650982200000|2022-04-26 14:10:00|6662.59|6662.59|6655.59|6655.59|6664.64|6664.64|6655.22|6655.22|0
1650982500000|2022-04-26 14:15:00|6654.45|6654.45|6652.73|6652.73|6654.45|6654.45|6649.2|6649.2|0
1650982800000|2022-04-26 14:20:00|6652.16|6652.16|6628.56|6628.56|6653.53|6653.53|6628.17|6628.17|0
1650983100000|2022-04-26 14:25:00|6628.17|6628.17|6634.1|6634.1|6634.1|6634.1|6618.25|6618.25|0
1650983400000|2022-04-26 14:30:00|6635.65|6635.65|6626.68|6626.68|6640.66|6640.66|6626.53|6626.53|0
1650983700000|2022-04-26 14:35:00|6626.53|6626.53|6615.46|6615.46|6627.17|6627.17|6614.49|6614.49|0
1650984000000|2022-04-26 14:40:00|6615.85|6615.85|6609.49|6609.49|6615.85|6615.85|6609.49|6609.49|0
1650984300000|2022-04-26 14:45:00|6610.1|6610.1|6601.73|6601.73|6615.33|6615.33|6600.24|6600.24|0
1650984600000|2022-04-26 14:50:00|6601.16|6601.16|6610.41|6610.41|6613.27|6613.27|6599.54|6599.54|0
1650984900000|2022-04-26 14:55:00|6609.8|6609.8|6604.11|6604.11|6610.03|6610.03|6602.92|6602.92|0
1650985200000|2022-04-26 15:00:00|6603.54|6603.54|6580.13|6580.13|6603.54|6603.54|6580.13|6580.13|0
1650985500000|2022-04-26 15:05:00|6578.81|6578.81|6578.54|6578.54|6579.58|6579.58|6571.74|6571.74|0
1650985800000|2022-04-26 15:10:00|6578.93|6578.93|6575.32|6575.32|6579.11|6579.11|6568.54|6568.54|0
1650986100000|2022-04-26 15:15:00|6574.7|6574.7|6569.09|6569.09|6574.7|6574.7|6565.46|6565.46|0
1650986400000|2022-04-26 15:20:00|6569.48|6569.48|6570.39|6570.39|6578.59|6578.59|6567.18|6567.18|0
1650986700000|2022-04-26 15:25:00|6570.34|6570.34|6559.19|6559.19|6570.99|6570.99|6558.06|6558.06|0
1651043700000|2022-04-27 07:15:00|6519.9|6519.9|6509.56|6509.56|6520.96|6520.96|6506.29|6506.29|0
1651044000000|2022-04-27 07:20:00|6507.27|6507.27|6505.96|6505.96|6515.02|6515.02|6496.7|6496.7|0
1651044300000|2022-04-27 07:25:00|6504.02|6504.02|6481.96|6481.96|6504.02|6504.02|6475.95|6475.95|0
1651044600000|2022-04-27 07:30:00|6481.65|6481.65|6477.46|6477.46|6483.73|6483.73|6475.55|6475.55|0
1651044900000|2022-04-27 07:35:00|6479.17|6479.17|6489.07|6489.07|6489.07|6489.07|6477.94|6477.94|0
1651045200000|2022-04-27 07:40:00|6489.17|6489.17|6500.96|6500.96|6507.67|6507.67|6489.17|6489.17|0
1651045500000|2022-04-27 07:45:00|6501.73|6501.73|6503.38|6503.38|6506.7|6506.7|6500.49|6500.49|0
1651045800000|2022-04-27 07:50:00|6503.99|6503.99|6521.37|6521.37|6522.21|6522.21|6503.99|6503.99|0
1651046100000|2022-04-27 07:55:00|6521.76|6521.76|6532.92|6532.92|6534.45|6534.45|6521.19|6521.19|0
1651046400000|2022-04-27 08:00:00|6535.21|6535.21|6517.58|6517.58|6538.13|6538.13|6517.58|6517.58|0
1651046700000|2022-04-27 08:05:00|6516.42|6516.42|6526.47|6526.47|6526.98|6526.98|6516.42|6516.42|0
1651047000000|2022-04-27 08:10:00|6528.19|6528.19|6533.24|6533.24|6534.2|6534.2|6524.45|6524.45|0
1651047300000|2022-04-27 08:15:00|6532.85|6532.85|6565.59|6565.59|6565.59|6565.59|6531.85|6531.85|0
1651047600000|2022-04-27 08:20:00|6566.21|6566.21|6560.31|6560.31|6569.15|6569.15|6554.43|6554.43|0
1651047900000|2022-04-27 08:25:00|6561.09|6561.09|6549.49|6549.49|6561.09|6561.09|6547.52|6547.52|0
1651048200000|2022-04-27 08:30:00|6550.63|6550.63|6536.28|6536.28|6554.31|6554.31|6536.07|6536.07|0
1651048500000|2022-04-27 08:35:00|6535.71|6535.71|6531.7|6531.7|6538.52|6538.52|6531.7|6531.7|0
1651048800000|2022-04-27 08:40:00|6531.13|6531.13|6534.98|6534.98|6537.14|6537.14|6530.35|6530.35|0
1651049100000|2022-04-27 08:45:00|6534.83|6534.83|6520.38|6520.38|6534.83|6534.83|6519.76|6519.76|0
1651049400000|2022-04-27 08:50:00|6519.76|6519.76|6525.14|6525.14|6525.53|6525.53|6518.97|6518.97|0
1651049700000|2022-04-27 08:55:00|6525.53|6525.53|6550.18|6550.18|6552.65|6552.65|6525.53|6525.53|0
1651050000000|2022-04-27 09:00:00|6549.79|6549.79|6554.04|6554.04|6559.25|6559.25|6549.43|6549.43|0
1651050300000|2022-04-27 09:05:00|6554.43|6554.43|6555.35|6555.35|6558.72|6558.72|6554.43|6554.43|0
1651050600000|2022-04-27 09:10:00|6554.74|6554.74|6558.08|6558.08|6559.27|6559.27|6554.74|6554.74|0
1651050900000|2022-04-27 09:15:00|6558.7|6558.7|6575.1|6575.1|6575.68|6575.68|6558.7|6558.7|0
1651051200000|2022-04-27 09:20:00|6574.53|6574.53|6573.15|6573.15|6575.45|6575.45|6568.44|6568.44|0
1651051500000|2022-04-27 09:25:00|6573.93|6573.93|6578.88|6578.88|6580.17|6580.17|6573.93|6573.93|0
1651051800000|2022-04-27 09:30:00|6579.15|6579.15|6569.35|6569.35|6581.67|6581.67|6568.73|6568.73|0
1651052100000|2022-04-27 09:35:00|6569.5|6569.5|6562.67|6562.67|6575.23|6575.23|6561.04|6561.04|0
1651052400000|2022-04-27 09:40:00|6563.25|6563.25|6569.13|6569.13|6569.99|6569.99|6563.25|6563.25|0
1651052700000|2022-04-27 09:45:00|6569.52|6569.52|6564.48|6564.48|6569.75|6569.75|6562.66|6562.66|0
1651053000000|2022-04-27 09:50:00|6565.05|6565.05|6561.56|6561.56|6569.16|6569.16|6559.27|6559.27|0
1651053300000|2022-04-27 09:55:00|6562.13|6562.13|6565.66|6565.66|6567.58|6567.58|6559.7|6559.7|0
1651053600000|2022-04-27 10:00:00|6565.05|6565.05|6568.57|6568.57|6569.19|6569.19|6565.05|6565.05|0
1651053900000|2022-04-27 10:05:00|6569.19|6569.19|6570.31|6570.31|6570.49|6570.49|6567.41|6567.41|0
1651054200000|2022-04-27 10:10:00|6572.77|6572.77|6585.54|6585.54|6587.76|6587.76|6572.77|6572.77|0
1651054500000|2022-04-27 10:15:00|6585.93|6585.93|6585.18|6585.18|6586.59|6586.59|6582.2|6582.2|0
1651054800000|2022-04-27 10:20:00|6584.61|6584.61|6582.15|6582.15|6584.61|6584.61|6574.06|6574.06|0
1651055100000|2022-04-27 10:25:00|6581.37|6581.37|6576.99|6576.99|6581.37|6581.37|6576.44|6576.44|0
1651055400000|2022-04-27 10:30:00|6575.75|6575.75|6567.33|6567.33|6575.75|6575.75|6567.33|6567.33|0
1651055700000|2022-04-27 10:35:00|6567.95|6567.95|6558.62|6558.62|6567.95|6567.95|6556.7|6556.7|0
1651056000000|2022-04-27 10:40:00|6559.19|6559.19|6553.89|6553.89|6561.48|6561.48|6552.49|6552.49|0
1651056300000|2022-04-27 10:45:00|6552.18|6552.18|6560.58|6560.58|6568.57|6568.57|6544.42|6544.42|0
1651056600000|2022-04-27 10:50:00|6560.97|6560.97|6569.68|6569.68|6569.68|6569.68|6560.4|6560.4|0
1651056900000|2022-04-27 10:55:00|6568.91|6568.91|6561.68|6561.68|6569.68|6569.68|6560.96|6560.96|0
1651057200000|2022-04-27 11:00:00|6562.46|6562.46|6553.62|6553.62|6563.91|6563.91|6552.43|6552.43|0
1651057500000|2022-04-27 11:05:00|6554.24|6554.24|6550.61|6550.61|6555.02|6555.02|6549.45|6549.45|0
1651057800000|2022-04-27 11:10:00|6550.31|6550.31|6553.95|6553.95|6553.95|6553.95|6548.38|6548.38|0
1651058100000|2022-04-27 11:15:00|6554.73|6554.73|6552.26|6552.26|6557.06|6557.06|6551.29|6551.29|0
1651058400000|2022-04-27 11:20:00|6552.65|6552.65|6550.73|6550.73|6552.65|6552.65|6546.17|6546.17|0
1651058700000|2022-04-27 11:25:00|6548.63|6548.63|6546.81|6546.81|6548.63|6548.63|6543.56|6543.56|0
1651059000000|2022-04-27 11:30:00|6547.39|6547.39|6546.16|6546.16|6547.77|6547.77|6541.39|6541.39|0
1651059300000|2022-04-27 11:35:00|6545.77|6545.77|6546.87|6546.87|6547.32|6547.32|6545.02|6545.02|0
1651059600000|2022-04-27 11:40:00|6547.49|6547.49|6552.28|6552.28|6552.55|6552.55|6545.2|6545.2|0
1651059900000|2022-04-27 11:45:00|6552.43|6552.43|6556.33|6556.33|6560.2|6560.2|6552.43|6552.43|0
1651060200000|2022-04-27 11:50:00|6554.04|6554.04|6546.52|6546.52|6554.04|6554.04|6546.52|6546.52|0
1651060500000|2022-04-27 11:55:00|6546.41|6546.41|6544.8|6544.8|6548.92|6548.92|6542.27|6542.27|0
1651060800000|2022-04-27 12:00:00|6543.36|6543.36|6548.39|6548.39|6548.39|6548.39|6543.01|6543.01|0
1651061100000|2022-04-27 12:05:00|6549.01|6549.01|6554.79|6554.79|6555.8|6555.8|6548|6548|0
1651061400000|2022-04-27 12:10:00|6555.41|6555.41|6552.43|6552.43|6557.59|6557.59|6551.29|6551.29|0
1651061700000|2022-04-27 12:15:00|6551.86|6551.86|6552.44|6552.44|6554.84|6554.84|6549.19|6549.19|0
1651062000000|2022-04-27 12:20:00|6550.73|6550.73|6546.64|6546.64|6550.73|6550.73|6545.65|6545.65|0
1651062300000|2022-04-27 12:25:00|6546.03|6546.03|6541.52|6541.52|6546.03|6546.03|6539.48|6539.48|0
1651062600000|2022-04-27 12:30:00|6540.95|6540.95|6539.51|6539.51|6543.06|6543.06|6538.89|6538.89|0
1651062900000|2022-04-27 12:35:00|6539.12|6539.12|6540.5|6540.5|6541.69|6541.69|6536.07|6536.07|0
1651063200000|2022-04-27 12:40:00|6541.27|6541.27|6537.96|6537.96|6542.07|6542.07|6537.96|6537.96|0
1651063500000|2022-04-27 12:45:00|6538.58|6538.58|6536.93|6536.93|6538.97|6538.97|6536.62|6536.62|0
1651063800000|2022-04-27 12:50:00|6537.55|6537.55|6520.33|6520.33|6537.78|6537.78|6520.33|6520.33|0
1651064100000|2022-04-27 12:55:00|6520.63|6520.63|6524.25|6524.25|6525.62|6525.62|6520.32|6520.32|0
1651064400000|2022-04-27 13:00:00|6524.79|6524.79|6523.98|6523.98|6528.47|6528.47|6523.98|6523.98|0
1651064700000|2022-04-27 13:05:00|6524.37|6524.37|6519.9|6519.9|6525.51|6525.51|6517.82|6517.82|0
1651065000000|2022-04-27 13:10:00|6519.28|6519.28|6523.09|6523.09|6524.13|6524.13|6518.79|6518.79|0
1651065300000|2022-04-27 13:15:00|6523.48|6523.48|6520.96|6520.96|6529.64|6529.64|6520.96|6520.96|0
1651065600000|2022-04-27 13:20:00|6522.2|6522.2|6524.08|6524.08|6526.23|6526.23|6521.58|6521.58|0
1651065900000|2022-04-27 13:25:00|6523.93|6523.93|6519.09|6519.09|6525.7|6525.7|6518.32|6518.32|0
1651066200000|2022-04-27 13:30:00|6519.71|6519.71|6521.04|6521.04|6530.01|6530.01|6513.9|6513.9|0
1651066500000|2022-04-27 13:35:00|6521.43|6521.43|6516.68|6516.68|6521.82|6521.82|6512.52|6512.52|0
1651066800000|2022-04-27 13:40:00|6516.83|6516.83|6542.69|6542.69|6544.61|6544.61|6516.83|6516.83|0
1651067100000|2022-04-27 13:45:00|6542.07|6542.07|6553.88|6553.88|6554.79|6554.79|6542.07|6542.07|0
1651067400000|2022-04-27 13:50:00|6554.65|6554.65|6537.32|6537.32|6559.67|6559.67|6536.18|6536.18|0
1651067700000|2022-04-27 13:55:00|6537.94|6537.94|6528.61|6528.61|6538.76|6538.76|6523.11|6523.11|0
1651068000000|2022-04-27 14:00:00|6528.46|6528.46|6517.59|6517.59|6533.89|6533.89|6515.63|6515.63|0
1651068300000|2022-04-27 14:05:00|6518.21|6518.21|6518.32|6518.32|6525.28|6525.28|6516.47|6516.47|0
1651068600000|2022-04-27 14:10:00|6518.47|6518.47|6513.99|6513.99|6522.95|6522.95|6511.1|6511.1|0
1651068900000|2022-04-27 14:15:00|6513.84|6513.84|6505.99|6505.99|6514.41|6514.41|6501.81|6501.81|0
1651069200000|2022-04-27 14:20:00|6505.37|6505.37|6506.03|6506.03|6508.9|6508.9|6502.85|6502.85|0
1651069500000|2022-04-27 14:25:00|6505.46|6505.46|6504.43|6504.43|6510.97|6510.97|6504.43|6504.43|0
1651069800000|2022-04-27 14:30:00|6505|6505|6510.46|6510.46|6511.61|6511.61|6502|6502|0
1651070100000|2022-04-27 14:35:00|6510.07|6510.07|6516.71|6516.71|6517.67|6517.67|6509.53|6509.53|0
1651070400000|2022-04-27 14:40:00|6517.28|6517.28|6518.97|6518.97|6520.47|6520.47|6514.42|6514.42|0
1651070700000|2022-04-27 14:45:00|6519.12|6519.12|6531.59|6531.59|6531.59|6531.59|6517.12|6517.12|0
1651071000000|2022-04-27 14:50:00|6531.44|6531.44|6524.1|6524.1|6531.82|6531.82|6523.71|6523.71|0
1651071300000|2022-04-27 14:55:00|6523.53|6523.53|6513.86|6513.86|6526.97|6526.97|6513.47|6513.47|0
1651071600000|2022-04-27 15:00:00|6515|6515|6516.56|6516.56|6526.76|6526.76|6514.07|6514.07|0
1651071900000|2022-04-27 15:05:00|6515.99|6515.99|6515.01|6515.01|6518.16|6518.16|6511.96|6511.96|0
1651072200000|2022-04-27 15:10:00|6513.87|6513.87|6512.55|6512.55|6517.12|6517.12|6508.69|6508.69|0
1651072500000|2022-04-27 15:15:00|6512.94|6512.94|6516.14|6516.14|6520.91|6520.91|6511.95|6511.95|0
1651072800000|2022-04-27 15:20:00|6515|6515|6518.51|6518.51|6520.86|6520.86|6511.04|6511.04|0
1651073100000|2022-04-27 15:25:00|6518.62|6518.62|6528.4|6528.4|6528.4|6528.4|6518.62|6518.62|0
1651130100000|2022-04-28 07:15:00|6628.73|6628.73|6627.09|6627.09|6637.52|6637.52|6616.36|6616.36|0
1651130400000|2022-04-28 07:20:00|6627.87|6627.87|6625.24|6625.24|6630.73|6630.73|6621.15|6621.15|0
1651130700000|2022-04-28 07:25:00|6620.95|6620.95|6616.76|6616.76|6621.34|6621.34|6608.15|6608.15|0
1651131000000|2022-04-28 07:30:00|6616.99|6616.99|6621.41|6621.41|6622.76|6622.76|6614.87|6614.87|0
1651131300000|2022-04-28 07:35:00|6622.42|6622.42|6633.67|6633.67|6639.98|6639.98|6622.42|6622.42|0
1651131600000|2022-04-28 07:40:00|6633.52|6633.52|6634.84|6634.84|6637.27|6637.27|6631.94|6631.94|0
1651131900000|2022-04-28 07:45:00|6633.76|6633.76|6638.63|6638.63|6645|6645|6633.5|6633.5|0
1651132200000|2022-04-28 07:50:00|6640.06|6640.06|6643.73|6643.73|6645.47|6645.47|6639.98|6639.98|0
1651132500000|2022-04-28 07:55:00|6642.3|6642.3|6639.59|6639.59|6642.3|6642.3|6636.7|6636.7|0
1651132800000|2022-04-28 08:00:00|6639.74|6639.74|6641.64|6641.64|6645.07|6645.07|6639.2|6639.2|0
1651133100000|2022-04-28 08:05:00|6640.86|6640.86|6652.5|6652.5|6653.28|6653.28|6640.86|6640.86|0
1651133400000|2022-04-28 08:10:00|6652.89|6652.89|6654.19|6654.19|6655.23|6655.23|6650.63|6650.63|0
1651133700000|2022-04-28 08:15:00|6652.96|6652.96|6655.43|6655.43|6659.53|6659.53|6652.96|6652.96|0
1651134000000|2022-04-28 08:20:00|6655.82|6655.82|6657.98|6657.98|6666.93|6666.93|6655.04|6655.04|0
1651134300000|2022-04-28 08:25:00|6659.41|6659.41|6661.51|6661.51|6661.9|6661.9|6658.79|6658.79|0
1651134600000|2022-04-28 08:30:00|6662.29|6662.29|6661.19|6661.19|6665.88|6665.88|6659.64|6659.64|0
1651134900000|2022-04-28 08:35:00|6661.58|6661.58|6658.41|6658.41|6661.73|6661.73|6658.41|6658.41|0
1651135200000|2022-04-28 08:40:00|6657.8|6657.8|6656.18|6656.18|6663.52|6663.52|6655.79|6655.79|0
1651135500000|2022-04-28 08:45:00|6656.79|6656.79|6650.5|6650.5|6657.95|6657.95|6649.08|6649.08|0
1651135800000|2022-04-28 08:50:00|6651.93|6651.93|6648.84|6648.84|6654.33|6654.33|6647.26|6647.26|0
1651136100000|2022-04-28 08:55:00|6649.46|6649.46|6650.25|6650.25|6650.25|6650.25|6646.26|6646.26|0
1651136400000|2022-04-28 09:00:00|6649.86|6649.86|6646.73|6646.73|6650.48|6650.48|6646.73|6646.73|0
1651136700000|2022-04-28 09:05:00|6647.12|6647.12|6655.37|6655.37|6655.37|6655.37|6647.12|6647.12|0
1651137000000|2022-04-28 09:10:00|6654.59|6654.59|6655.89|6655.89|6659.49|6659.49|6654.59|6654.59|0
1651137300000|2022-04-28 09:15:00|6656.28|6656.28|6653.19|6653.19|6656.28|6656.28|6652|6652|0
1651137600000|2022-04-28 09:20:00|6652.8|6652.8|6651.06|6651.06|6652.8|6652.8|6647.36|6647.36|0
1651137900000|2022-04-28 09:25:00|6651.84|6651.84|6640.65|6640.65|6651.84|6651.84|6640.65|6640.65|0
1651138200000|2022-04-28 09:30:00|6641.04|6641.04|6652.69|6652.69|6655.35|6655.35|6641.04|6641.04|0
1651138500000|2022-04-28 09:35:00|6656.78|6656.78|6655.67|6655.67|6657.56|6657.56|6654.97|6654.97|0
1651138800000|2022-04-28 09:40:00|6655.28|6655.28|6653.84|6653.84|6657.71|6657.71|6652.11|6652.11|0
1651139100000|2022-04-28 09:45:00|6653.69|6653.69|6642.19|6642.19|6653.69|6653.69|6642.04|6642.04|0
1651139400000|2022-04-28 09:50:00|6643.62|6643.62|6640.62|6640.62|6645.05|6645.05|6639.85|6639.85|0
1651139700000|2022-04-28 09:55:00|6639.19|6639.19|6643.74|6643.74|6644.52|6644.52|6637.57|6637.57|0
1651140000000|2022-04-28 10:00:00|6642.32|6642.32|6646.38|6646.38|6648.59|6648.59|6642.32|6642.32|0
1651140300000|2022-04-28 10:05:00|6645.77|6645.77|6643.52|6643.52|6646.38|6646.38|6641.31|6641.31|0
1651140600000|2022-04-28 10:10:00|6642.9|6642.9|6639.05|6639.05|6642.9|6642.9|6638.66|6638.66|0
1651140900000|2022-04-28 10:15:00|6639.44|6639.44|6625.4|6625.4|6639.44|6639.44|6625.4|6625.4|0
1651141200000|2022-04-28 10:20:00|6626.83|6626.83|6630.8|6630.8|6635.66|6635.66|6626.83|6626.83|0
1651141500000|2022-04-28 10:25:00|6630.64|6630.64|6623.8|6623.8|6631.83|6631.83|6623.18|6623.18|0
1651141800000|2022-04-28 10:30:00|6623.41|6623.41|6631.43|6631.43|6631.92|6631.92|6622.24|6622.24|0
1651142100000|2022-04-28 10:35:00|6631.27|6631.27|6632.21|6632.21|6634.03|6634.03|6630.77|6630.77|0
1651142400000|2022-04-28 10:40:00|6630.79|6630.79|6632.42|6632.42|6633.42|6633.42|6624.15|6624.15|0
1651142700000|2022-04-28 10:45:00|6632.03|6632.03|6630.37|6630.37|6633.03|6633.03|6629.56|6629.56|0
1651143000000|2022-04-28 10:50:00|6630.07|6630.07|6627.85|6627.85|6632.11|6632.11|6626.11|6626.11|0
1651143300000|2022-04-28 10:55:00|6627.07|6627.07|6634.56|6634.56|6634.94|6634.94|6627.07|6627.07|0
1651143600000|2022-04-28 11:00:00|6637.41|6637.41|6634.94|6634.94|6639.62|6639.62|6634.94|6634.94|0
1651143900000|2022-04-28 11:05:00|6634.79|6634.79|6635.87|6635.87|6638.42|6638.42|6634.4|6634.4|0
1651144200000|2022-04-28 11:10:00|6637.3|6637.3|6635.24|6635.24|6637.91|6637.91|6633.77|6633.77|0
1651144500000|2022-04-28 11:15:00|6635.62|6635.62|6638.85|6638.85|6639.3|6639.3|6634.9|6634.9|0
1651144800000|2022-04-28 11:20:00|6640.27|6640.27|6648.82|6648.82|6648.82|6648.82|6638.62|6638.62|0
1651145100000|2022-04-28 11:25:00|6650.25|6650.25|6650|6650|6653.35|6653.35|6649.49|6649.49|0
1651145400000|2022-04-28 11:30:00|6649.22|6649.22|6652.35|6652.35|6652.35|6652.35|6646.36|6646.36|0
1651145700000|2022-04-28 11:35:00|6650.92|6650.92|6649.19|6649.19|6653.52|6653.52|6649.04|6649.04|0
1651146000000|2022-04-28 11:40:00|6648.42|6648.42|6645.91|6645.91|6649.03|6649.03|6643.4|6643.4|0
1651146300000|2022-04-28 11:45:00|6646.53|6646.53|6644.84|6644.84|6647.46|6647.46|6643.84|6643.84|0
1651146600000|2022-04-28 11:50:00|6646.27|6646.27|6649.17|6649.17|6649.78|6649.78|6646.27|6646.27|0
1651146900000|2022-04-28 11:55:00|6649.78|6649.78|6647.7|6647.7|6649.78|6649.78|6646.53|6646.53|0
1651147200000|2022-04-28 12:00:00|6648.31|6648.31|6650.35|6650.35|6651.52|6651.52|6648.31|6648.31|0
1651147500000|2022-04-28 12:05:00|6651.13|6651.13|6646.12|6646.12|6651.74|6651.74|6646.12|6646.12|0
1651147800000|2022-04-28 12:10:00|6646.51|6646.51|6646.85|6646.85|6652.1|6652.1|6646.46|6646.46|0
1651148100000|2022-04-28 12:15:00|6647.24|6647.24|6650.56|6650.56|6652.76|6652.76|6647.24|6647.24|0
1651148400000|2022-04-28 12:20:00|6649.78|6649.78|6660.32|6660.32|6660.32|6660.32|6649.78|6649.78|0
1651148700000|2022-04-28 12:25:00|6660.93|6660.93|6661.2|6661.2|6666.1|6666.1|6659.55|6659.55|0
1651149000000|2022-04-28 12:30:00|6661.51|6661.51|6652.87|6652.87|6661.51|6661.51|6652.64|6652.64|0
1651149300000|2022-04-28 12:35:00|6653.65|6653.65|6649.78|6649.78|6653.65|6653.65|6646.01|6646.01|0
1651149600000|2022-04-28 12:40:00|6648.35|6648.35|6655.58|6655.58|6655.58|6655.58|6648.09|6648.09|0
1651149900000|2022-04-28 12:45:00|6656.19|6656.19|6651.68|6651.68|6656.19|6656.19|6650.9|6650.9|0
1651150200000|2022-04-28 12:50:00|6650.25|6650.25|6646.43|6646.43|6650.25|6650.25|6646.43|6646.43|0
1651150500000|2022-04-28 12:55:00|6646.04|6646.04|6644.26|6644.26|6646.04|6646.04|6642.53|6642.53|0
1651150800000|2022-04-28 13:00:00|6644.65|6644.65|6645.58|6645.58|6645.81|6645.81|6643.88|6643.88|0
1651151100000|2022-04-28 13:05:00|6645.28|6645.28|6645.97|6645.97|6647.4|6647.4|6642.5|6642.5|0
1651151400000|2022-04-28 13:10:00|6644.8|6644.8|6636.16|6636.16|6644.8|6644.8|6634.35|6634.35|0
1651151700000|2022-04-28 13:15:00|6636.55|6636.55|6649.4|6649.4|6652.25|6652.25|6636.55|6636.55|0
1651152000000|2022-04-28 13:20:00|6648.62|6648.62|6651.28|6651.28|6651.28|6651.28|6648.04|6648.04|0
1651152300000|2022-04-28 13:25:00|6651.43|6651.43|6642.37|6642.37|6653.25|6653.25|6641.76|6641.76|0
1651152600000|2022-04-28 13:30:00|6643.15|6643.15|6629.06|6629.06|6645.74|6645.74|6629.06|6629.06|0
1651152900000|2022-04-28 13:35:00|6626.94|6626.94|6631.18|6631.18|6634.23|6634.23|6625.28|6625.28|0
1651153200000|2022-04-28 13:40:00|6629.75|6629.75|6625.45|6625.45|6637.25|6637.25|6622.92|6622.92|0
1651153500000|2022-04-28 13:45:00|6625.77|6625.77|6615.29|6615.29|6628.34|6628.34|6614.25|6614.25|0
1651153800000|2022-04-28 13:50:00|6617.58|6617.58|6622.24|6622.24|6622.24|6622.24|6604.6|6604.6|0
1651154100000|2022-04-28 13:55:00|6622.63|6622.63|6618.62|6618.62|6623.48|6623.48|6615.72|6615.72|0
1651154400000|2022-04-28 14:00:00|6618.23|6618.23|6607.05|6607.05|6618.23|6618.23|6605.24|6605.24|0
1651154700000|2022-04-28 14:05:00|6605.9|6605.9|6615.9|6615.9|6615.9|6615.9|6603.37|6603.37|0
1651155000000|2022-04-28 14:10:00|6616.51|6616.51|6616.38|6616.38|6618.72|6618.72|6608.8|6608.8|0
1651155300000|2022-04-28 14:15:00|6616.77|6616.77|6623.91|6623.91|6627.92|6627.92|6614.05|6614.05|0
1651155600000|2022-04-28 14:20:00|6623.52|6623.52|6619.5|6619.5|6623.52|6623.52|6615.16|6615.16|0
1651155900000|2022-04-28 14:25:00|6618.89|6618.89|6606.5|6606.5|6621.16|6621.16|6606.45|6606.45|0
1651156200000|2022-04-28 14:30:00|6604.58|6604.58|6598.27|6598.27|6606.29|6606.29|6595.33|6595.33|0
1651156500000|2022-04-28 14:35:00|6597.09|6597.09|6601.55|6601.55|6605.07|6605.07|6597.09|6597.09|0
1651156800000|2022-04-28 14:40:00|6602.13|6602.13|6611.41|6611.41|6611.41|6611.41|6602.13|6602.13|0
1651157100000|2022-04-28 14:45:00|6610.84|6610.84|6611.39|6611.39|6615.16|6615.16|6609.33|6609.33|0
1651157400000|2022-04-28 14:50:00|6610.24|6610.24|6612.83|6612.83|6613.17|6613.17|6609.49|6609.49|0
1651157700000|2022-04-28 14:55:00|6613.22|6613.22|6621.6|6621.6|6623.6|6623.6|6613.22|6613.22|0
1651158000000|2022-04-28 15:00:00|6621.98|6621.98|6622.23|6622.23|6625.42|6625.42|6620.79|6620.79|0
1651158300000|2022-04-28 15:05:00|6620.8|6620.8|6628.97|6628.97|6629.62|6629.62|6618.5|6618.5|0
1651158600000|2022-04-28 15:10:00|6629.36|6629.36|6627.4|6627.4|6631.34|6631.34|6624.85|6624.85|0
1651158900000|2022-04-28 15:15:00|6627.25|6627.25|6627.26|6627.26|6627.64|6627.64|6623.24|6623.24|0
1651159200000|2022-04-28 15:20:00|6624.69|6624.69|6627.4|6627.4|6629.83|6629.83|6620.62|6620.62|0
1651159500000|2022-04-28 15:25:00|6628.02|6628.02|6628.28|6628.28|6630.87|6630.87|6619.49|6619.49|0
1651216500000|2022-04-29 07:15:00|6704.77|6704.77|6723.84|6723.84|6726.31|6726.31|6704.16|6704.16|0
1651216800000|2022-04-29 07:20:00|6724.45|6724.45|6732.11|6732.11|6738.59|6738.59|6724.45|6724.45|0
1651217100000|2022-04-29 07:25:00|6732.5|6732.5|6715.31|6715.31|6733.92|6733.92|6709.78|6709.78|0
1651217400000|2022-04-29 07:30:00|6713.92|6713.92|6711.1|6711.1|6715.5|6715.5|6704.45|6704.45|0
1651217700000|2022-04-29 07:35:00|6709.67|6709.67|6721.57|6721.57|6721.57|6721.57|6706.97|6706.97|0
1651218000000|2022-04-29 07:40:00|6721.95|6721.95|6718.31|6718.31|6722.34|6722.34|6713.42|6713.42|0
1651218300000|2022-04-29 07:45:00|6716.89|6716.89|6716.01|6716.01|6719.51|6719.51|6713.8|6713.8|0
1651218600000|2022-04-29 07:50:00|6715.39|6715.39|6711.26|6711.26|6716.62|6716.62|6704.89|6704.89|0
1651218900000|2022-04-29 07:55:00|6710.64|6710.64|6708.95|6708.95|6710.64|6710.64|6703.74|6703.74|0
1651219200000|2022-04-29 08:00:00|6709.34|6709.34|6706.05|6706.05|6711.38|6711.38|6704.43|6704.43|0
1651219500000|2022-04-29 08:05:00|6706.83|6706.83|6700.85|6700.85|6706.94|6706.94|6692.78|6692.78|0
1651219800000|2022-04-29 08:10:00|6701.31|6701.31|6700.67|6700.67|6704.37|6704.37|6698.91|6698.91|0
1651220100000|2022-04-29 08:15:00|6701.28|6701.28|6700.04|6700.04|6704.44|6704.44|6698.01|6698.01|0
1651220400000|2022-04-29 08:20:00|6698.61|6698.61|6697.65|6697.65|6700.39|6700.39|6695.03|6695.03|0
1651220700000|2022-04-29 08:25:00|6696.23|6696.23|6697.32|6697.32|6699.03|6699.03|6690.15|6690.15|0
1651221000000|2022-04-29 08:30:00|6697.48|6697.48|6698.03|6698.03|6701.11|6701.11|6696.86|6696.86|0
1651221300000|2022-04-29 08:35:00|6696.6|6696.6|6703.85|6703.85|6703.85|6703.85|6694.82|6694.82|0
1651221600000|2022-04-29 08:40:00|6702.81|6702.81|6705.52|6705.52|6707.8|6707.8|6702.81|6702.81|0
1651221900000|2022-04-29 08:45:00|6706.95|6706.95|6706.49|6706.49|6711.46|6711.46|6702.78|6702.78|0
1651222200000|2022-04-29 08:50:00|6706.1|6706.1|6701.98|6701.98|6707.3|6707.3|6701.98|6701.98|0
1651222500000|2022-04-29 08:55:00|6702.36|6702.36|6701.19|6701.19|6703.81|6703.81|6700.8|6700.8|0
1651222800000|2022-04-29 09:00:00|6701.81|6701.81|6702.27|6702.27|6704.89|6704.89|6701.81|6701.81|0
1651223100000|2022-04-29 09:05:00|6703.42|6703.42|6696.06|6696.06|6705.08|6705.08|6694.16|6694.16|0
1651223400000|2022-04-29 09:10:00|6695.9|6695.9|6701.92|6701.92|6701.92|6701.92|6694.21|6694.21|0
1651223700000|2022-04-29 09:15:00|6701.31|6701.31|6696.95|6696.95|6701.62|6701.62|6693.86|6693.86|0
1651224000000|2022-04-29 09:20:00|6696.8|6696.8|6696.02|6696.02|6697.89|6697.89|6695.39|6695.39|0
1651224300000|2022-04-29 09:25:00|6694.78|6694.78|6696.39|6696.39|6696.44|6696.44|6691.81|6691.81|0
1651224600000|2022-04-29 09:30:00|6692.3|6692.3|6691.71|6691.71|6692.91|6692.91|6689.48|6689.48|0
1651224900000|2022-04-29 09:35:00|6690.29|6690.29|6690.32|6690.32|6691.75|6691.75|6686.69|6686.69|0
1651225200000|2022-04-29 09:40:00|6690.47|6690.47|6691.86|6691.86|6691.86|6691.86|6688.85|6688.85|0
1651225500000|2022-04-29 09:45:00|6691.47|6691.47|6691.86|6691.86|6694.32|6694.32|6689.5|6689.5|0
1651225800000|2022-04-29 09:50:00|6693.29|6693.29|6691.41|6691.41|6693.67|6693.67|6688.39|6688.39|0
1651226100000|2022-04-29 09:55:00|6691.8|6691.8|6697.24|6697.24|6698.44|6698.44|6691.8|6691.8|0
1651226400000|2022-04-29 10:00:00|6695.82|6695.82|6694.01|6694.01|6701.3|6701.3|6692.3|6692.3|0
1651226700000|2022-04-29 10:05:00|6692.58|6692.58|6684.83|6684.83|6692.58|6692.58|6682.27|6682.27|0
1651227000000|2022-04-29 10:10:00|6684.44|6684.44|6687.64|6687.64|6687.64|6687.64|6682.16|6682.16|0
1651227300000|2022-04-29 10:15:00|6687.79|6687.79|6686.35|6686.35|6689.17|6689.17|6685.96|6685.96|0
1651227600000|2022-04-29 10:20:00|6686.5|6686.5|6681.05|6681.05|6688.55|6688.55|6680.79|6680.79|0
1651227900000|2022-04-29 10:25:00|6680.44|6680.44|6680.01|6680.01|6681.44|6681.44|6675.38|6675.38|0
1651228200000|2022-04-29 10:30:00|6679.62|6679.62|6678.78|6678.78|6679.62|6679.62|6674.62|6674.62|0
1651228500000|2022-04-29 10:35:00|6679.4|6679.4|6672.22|6672.22|6679.79|6679.79|6668.86|6668.86|0
1651228800000|2022-04-29 10:40:00|6673.64|6673.64|6671.99|6671.99|6678.71|6678.71|6671.99|6671.99|0
1651229100000|2022-04-29 10:45:00|6671.6|6671.6|6668.28|6668.28|6672.41|6672.41|6668.28|6668.28|0
1651229400000|2022-04-29 10:50:00|6669.71|6669.71|6666.85|6666.85|6670.33|6670.33|6665.23|6665.23|0
1651229700000|2022-04-29 10:55:00|6667.01|6667.01|6660.34|6660.34|6667.01|6667.01|6658.91|6658.91|0
1651230000000|2022-04-29 11:00:00|6660.73|6660.73|6659.49|6659.49|6662.59|6662.59|6658.48|6658.48|0
1651230300000|2022-04-29 11:05:00|6659.64|6659.64|6659.76|6659.76|6664.66|6664.66|6659.64|6659.64|0
1651230600000|2022-04-29 11:10:00|6659.14|6659.14|6654.05|6654.05|6659.14|6659.14|6650.76|6650.76|0
1651230900000|2022-04-29 11:15:00|6653.67|6653.67|6649.31|6649.31|6654.44|6654.44|6648.92|6648.92|0
1651231200000|2022-04-29 11:20:00|6649.15|6649.15|6646.76|6646.76|6649.15|6649.15|6646.11|6646.11|0
1651231500000|2022-04-29 11:25:00|6646.92|6646.92|6640.59|6640.59|6647.3|6647.3|6639.81|6639.81|0
1651231800000|2022-04-29 11:30:00|6643.44|6643.44|6643.14|6643.14|6644.87|6644.87|6643.14|6643.14|0
1651232100000|2022-04-29 11:35:00|6641.71|6641.71|6640.78|6640.78|6645.64|6645.64|6640.44|6640.44|0
1651232400000|2022-04-29 11:40:00|6642.82|6642.82|6645.48|6645.48|6645.48|6645.48|6642.82|6642.82|0
1651232700000|2022-04-29 11:45:00|6645.27|6645.27|6640.06|6640.06|6647.7|6647.7|6639.92|6639.92|0
1651233000000|2022-04-29 11:50:00|6640.45|6640.45|6642.13|6642.13|6642.13|6642.13|6639.04|6639.04|0
1651233300000|2022-04-29 11:55:00|6643.56|6643.56|6643.6|6643.6|6645.6|6645.6|6641.51|6641.51|0
1651233600000|2022-04-29 12:00:00|6643.21|6643.21|6643.95|6643.95|6645.5|6645.5|6643.21|6643.21|0
1651233900000|2022-04-29 12:05:00|6645.11|6645.11|6647.59|6647.59|6648.98|6648.98|6642.5|6642.5|0
1651234200000|2022-04-29 12:10:00|6647.2|6647.2|6645.85|6645.85|6647.2|6647.2|6642.22|6642.22|0
1651234500000|2022-04-29 12:15:00|6646|6646|6650.28|6650.28|6652.72|6652.72|6646|6646|0
1651234800000|2022-04-29 12:20:00|6648.85|6648.85|6647.84|6647.84|6653.4|6653.4|6645.56|6645.56|0
1651235100000|2022-04-29 12:25:00|6648.06|6648.06|6649.45|6649.45|6649.45|6649.45|6647.49|6647.49|0
1651235400000|2022-04-29 12:30:00|6648.88|6648.88|6656.38|6656.38|6657.15|6657.15|6639.41|6639.41|0
1651235700000|2022-04-29 12:35:00|6655.14|6655.14|6654.69|6654.69|6655.76|6655.76|6648.72|6648.72|0
1651236000000|2022-04-29 12:40:00|6654.84|6654.84|6652.29|6652.29|6655.93|6655.93|6652.07|6652.07|0
1651236300000|2022-04-29 12:45:00|6652.68|6652.68|6658.78|6658.78|6661.79|6661.79|6652.38|6652.38|0
1651236600000|2022-04-29 12:50:00|6658.63|6658.63|6659.08|6659.08|6660.51|6660.51|6658.63|6658.63|0
1651236900000|2022-04-29 12:55:00|6660.93|6660.93|6661.16|6661.16|6663.79|6663.79|6660.77|6660.77|0
1651237200000|2022-04-29 13:00:00|6660.77|6660.77|6659.63|6659.63|6661.97|6661.97|6659.63|6659.63|0
1651237500000|2022-04-29 13:05:00|6661.05|6661.05|6666.76|6666.76|6666.76|6666.76|6660.66|6660.66|0
1651237800000|2022-04-29 13:10:00|6669.62|6669.62|6664.14|6664.14|6676.1|6676.1|6664.14|6664.14|0
1651238100000|2022-04-29 13:15:00|6664.76|6664.76|6671.35|6671.35|6671.35|6671.35|6664.76|6664.76|0
1651238400000|2022-04-29 13:20:00|6670.96|6670.96|6673.29|6673.29|6673.59|6673.59|6669.11|6669.11|0
1651238700000|2022-04-29 13:25:00|6671.86|6671.86|6672.59|6672.59|6673.56|6673.56|6668.89|6668.89|0
1651239000000|2022-04-29 13:30:00|6673.82|6673.82|6672.75|6672.75|6678.31|6678.31|6667.31|6667.31|0
1651239300000|2022-04-29 13:35:00|6671.32|6671.32|6674.1|6674.1|6677.72|6677.72|6669.08|6669.08|0
1651239600000|2022-04-29 13:40:00|6674.49|6674.49|6667.69|6667.69|6679.58|6679.58|6667.69|6667.69|0
1651239900000|2022-04-29 13:45:00|6668.08|6668.08|6666.26|6666.26|6672.87|6672.87|6663.52|6663.52|0
1651240200000|2022-04-29 13:50:00|6664.83|6664.83|6675.84|6675.84|6676.62|6676.62|6663.45|6663.45|0
1651240500000|2022-04-29 13:55:00|6678.04|6678.04|6708.18|6708.18|6715.2|6715.2|6676.23|6676.23|0
1651240800000|2022-04-29 14:00:00|6707.79|6707.79|6707.05|6707.05|6711.46|6711.46|6702.31|6702.31|0
1651241100000|2022-04-29 14:05:00|6706.44|6706.44|6693.66|6693.66|6706.82|6706.82|6687.99|6687.99|0
1651241400000|2022-04-29 14:10:00|6692.24|6692.24|6683.67|6683.67|6693.47|6693.47|6681.63|6681.63|0
1651241700000|2022-04-29 14:15:00|6683.05|6683.05|6675.67|6675.67|6689.4|6689.4|6665.13|6665.13|0
1651242000000|2022-04-29 14:20:00|6675.83|6675.83|6672.58|6672.58|6678.99|6678.99|6669.11|6669.11|0
1651242300000|2022-04-29 14:25:00|6674.01|6674.01|6662.67|6662.67|6675.33|6675.33|6662.28|6662.28|0
1651242600000|2022-04-29 14:30:00|6662.52|6662.52|6661.9|6661.9|6663.25|6663.25|6659.51|6659.51|0
1651242900000|2022-04-29 14:35:00|6661.6|6661.6|6660.58|6660.58|6662.4|6662.4|6653.45|6653.45|0
1651243200000|2022-04-29 14:40:00|6659.15|6659.15|6659.49|6659.49|6660.97|6660.97|6657.18|6657.18|0
1651243500000|2022-04-29 14:45:00|6658.87|6658.87|6655.62|6655.62|6659.76|6659.76|6654.45|6654.45|0
1651243800000|2022-04-29 14:50:00|6655.77|6655.77|6660.16|6660.16|6661.01|6661.01|6655.77|6655.77|0
1651244100000|2022-04-29 14:55:00|6660.55|6660.55|6667.82|6667.82|6670.02|6670.02|6660.55|6660.55|0
1651244400000|2022-04-29 15:00:00|6667.44|6667.44|6675.5|6675.5|6675.7|6675.7|6666.55|6666.55|0
1651244700000|2022-04-29 15:05:00|6675.89|6675.89|6670.49|6670.49|6677.67|6677.67|6670.3|6670.3|0
1651245000000|2022-04-29 15:10:00|6671.91|6671.91|6674.39|6674.39|6674.78|6674.78|6669.18|6669.18|0
1651245300000|2022-04-29 15:15:00|6672.96|6672.96|6676.12|6676.12|6676.12|6676.12|6669.06|6669.06|0
1651245600000|2022-04-29 15:20:00|6676.51|6676.51|6680.18|6680.18|6683.04|6683.04|6674.48|6674.48|0
1651245900000|2022-04-29 15:25:00|6680.48|6680.48|6678.28|6678.28|6682.59|6682.59|6671.2|6671.2|0
1651562100000|2022-05-03 07:15:00|6753.78|6753.78|6755.76|6755.76|6757.72|6757.72|6743.24|6743.24|0
1651562400000|2022-05-03 07:20:00|6755.3|6755.3|6775.9|6775.9|6777.9|6777.9|6748.2|6748.2|0
1651562700000|2022-05-03 07:25:00|6776.29|6776.29|6782.32|6782.32|6783.1|6783.1|6771.5|6771.5|0
1651563000000|2022-05-03 07:30:00|6781.28|6781.28|6764.15|6764.15|6781.28|6781.28|6761.55|6761.55|0
1651563300000|2022-05-03 07:35:00|6761.29|6761.29|6764.34|6764.34|6764.82|6764.82|6755|6755|0
1651563600000|2022-05-03 07:40:00|6764.96|6764.96|6777.36|6777.36|6779.71|6779.71|6763.53|6763.53|0
1651563900000|2022-05-03 07:45:00|6776.97|6776.97|6774.62|6774.62|6777.59|6777.59|6767.17|6767.17|0
1651564200000|2022-05-03 07:50:00|6775.24|6775.24|6789.07|6789.07|6790.49|6790.49|6775.24|6775.24|0
1651564500000|2022-05-03 07:55:00|6789.45|6789.45|6776.18|6776.18|6792.47|6792.47|6774.37|6774.37|0
1651564800000|2022-05-03 08:00:00|6776.8|6776.8|6780.03|6780.03|6780.64|6780.64|6774.98|6774.98|0
1651565100000|2022-05-03 08:05:00|6779.64|6779.64|6786.71|6786.71|6787.37|6787.37|6779.64|6779.64|0
1651565400000|2022-05-03 08:10:00|6786.86|6786.86|6778.77|6778.77|6787.48|6787.48|6778.77|6778.77|0
1651565700000|2022-05-03 08:15:00|6778.15|6778.15|6765.97|6765.97|6783.44|6783.44|6765.97|6765.97|0
1651566000000|2022-05-03 08:20:00|6766.12|6766.12|6767.17|6767.17|6771.1|6771.1|6765.97|6765.97|0
1651566300000|2022-05-03 08:25:00|6767.32|6767.32|6764.08|6764.08|6771.41|6771.41|6762.26|6762.26|0
1651566600000|2022-05-03 08:30:00|6764.69|6764.69|6762.51|6762.51|6768.05|6768.05|6762.51|6762.51|0
1651566900000|2022-05-03 08:35:00|6761.89|6761.89|6749.87|6749.87|6762.51|6762.51|6749.87|6749.87|0
1651567200000|2022-05-03 08:40:00|6749.76|6749.76|6740.22|6740.22|6751.58|6751.58|6739.1|6739.1|0
1651567500000|2022-05-03 08:45:00|6740.37|6740.37|6728.15|6728.15|6740.37|6740.37|6728.15|6728.15|0
1651567800000|2022-05-03 08:50:00|6728.76|6728.76|6736.33|6736.33|6741.5|6741.5|6728.76|6728.76|0
1651568100000|2022-05-03 08:55:00|6734.9|6734.9|6729.6|6729.6|6734.9|6734.9|6729.6|6729.6|0
1651568400000|2022-05-03 09:00:00|6731.02|6731.02|6729.67|6729.67|6732.29|6732.29|6726.31|6726.31|0
1651568700000|2022-05-03 09:05:00|6729.52|6729.52|6722.7|6722.7|6729.9|6729.9|6713.72|6713.72|0
1651569000000|2022-05-03 09:10:00|6722.31|6722.31|6716.31|6716.31|6724.35|6724.35|6714.26|6714.26|0
1651569300000|2022-05-03 09:15:00|6717.09|6717.09|6725.04|6725.04|6725.64|6725.64|6717.09|6717.09|0
1651569600000|2022-05-03 09:20:00|6723.61|6723.61|6720.02|6720.02|6723.61|6723.61|6719.25|6719.25|0
1651569900000|2022-05-03 09:25:00|6718.6|6718.6|6716.25|6716.25|6721.61|6721.61|6713.97|6713.97|0
1651570200000|2022-05-03 09:30:00|6715.86|6715.86|6713.54|6713.54|6716.17|6716.17|6712.5|6712.5|0
1651570500000|2022-05-03 09:35:00|6713.93|6713.93|6719.6|6719.6|6719.6|6719.6|6711.96|6711.96|0
1651570800000|2022-05-03 09:40:00|6721.03|6721.03|6734.75|6734.75|6738|6738|6720.88|6720.88|0
1651571100000|2022-05-03 09:45:00|6736.18|6736.18|6734.29|6734.29|6736.49|6736.49|6731.66|6731.66|0
1651571400000|2022-05-03 09:50:00|6734.68|6734.68|6745.51|6745.51|6747.45|6747.45|6734.68|6734.68|0
1651571700000|2022-05-03 09:55:00|6744.08|6744.08|6740.03|6740.03|6745.51|6745.51|6737.41|6737.41|0
1651572000000|2022-05-03 10:00:00|6738.6|6738.6|6728.96|6728.96|6738.6|6738.6|6728.96|6728.96|0
1651572300000|2022-05-03 10:05:00|6728.34|6728.34|6714.91|6714.91|6728.34|6728.34|6710.57|6710.57|0
1651572600000|2022-05-03 10:10:00|6713.48|6713.48|6716.79|6716.79|6719.67|6719.67|6710.48|6710.48|0
1651572900000|2022-05-03 10:15:00|6717.57|6717.57|6712.62|6712.62|6717.57|6717.57|6712.2|6712.2|0
1651573200000|2022-05-03 10:20:00|6712.24|6712.24|6703.97|6703.97|6712.78|6712.78|6702.74|6702.74|0
1651573500000|2022-05-03 10:25:00|6704.36|6704.36|6707.33|6707.33|6708.76|6708.76|6704.17|6704.17|0
1651573800000|2022-05-03 10:30:00|6707.17|6707.17|6706.2|6706.2|6707.32|6707.32|6701.94|6701.94|0
1651574100000|2022-05-03 10:35:00|6706.35|6706.35|6709.24|6709.24|6710.67|6710.67|6706.2|6706.2|0
1651574400000|2022-05-03 10:40:00|6708.94|6708.94|6702.37|6702.37|6709.09|6709.09|6702.37|6702.37|0
1651574700000|2022-05-03 10:45:00|6702.07|6702.07|6700.45|6700.45|6702.22|6702.22|6698.48|6698.48|0
1651575000000|2022-05-03 10:50:00|6701.88|6701.88|6700.88|6700.88|6702.31|6702.31|6698.6|6698.6|0
1651575300000|2022-05-03 10:55:00|6700.26|6700.26|6697.21|6697.21|6700.26|6700.26|6696.44|6696.44|0
1651575600000|2022-05-03 11:00:00|6698.64|6698.64|6694.96|6694.96|6699.26|6699.26|6691.76|6691.76|0
1651575900000|2022-05-03 11:05:00|6694.57|6694.57|6685.24|6685.24|6694.57|6694.57|6685.24|6685.24|0
1651576200000|2022-05-03 11:10:00|6685.85|6685.85|6685.16|6685.16|6692.92|6692.92|6683.31|6683.31|0
1651576500000|2022-05-03 11:15:00|6685.31|6685.31|6683.65|6683.65|6688.36|6688.36|6682.22|6682.22|0
1651576800000|2022-05-03 11:20:00|6682.22|6682.22|6684.52|6684.52|6686.47|6686.47|6682.22|6682.22|0
1651577100000|2022-05-03 11:25:00|6684.68|6684.68|6692|6692|6692|6692|6684.68|6684.68|0
1651577400000|2022-05-03 11:30:00|6692.16|6692.16|6692.9|6692.9|6696.88|6696.88|6691.48|6691.48|0
1651577700000|2022-05-03 11:35:00|6691.48|6691.48|6689.7|6689.7|6693.1|6693.1|6689.7|6689.7|0
1651578000000|2022-05-03 11:40:00|6690.09|6690.09|6690.06|6690.06|6690.21|6690.21|6688.79|6688.79|0
1651578300000|2022-05-03 11:45:00|6690.37|6690.37|6699.71|6699.71|6700.52|6700.52|6690.37|6690.37|0
1651578600000|2022-05-03 11:50:00|6700.33|6700.33|6704.17|6704.17|6704.48|6704.48|6699.17|6699.17|0
1651578900000|2022-05-03 11:55:00|6704.56|6704.56|6711.5|6711.5|6711.5|6711.5|6704.56|6704.56|0
1651579200000|2022-05-03 12:00:00|6712.12|6712.12|6710.78|6710.78|6714.48|6714.48|6710.78|6710.78|0
1651579500000|2022-05-03 12:05:00|6711.94|6711.94|6711.59|6711.59|6712.17|6712.17|6709|6709|0
1651579800000|2022-05-03 12:10:00|6711.21|6711.21|6711.17|6711.17|6711.72|6711.72|6706.5|6706.5|0
1651580100000|2022-05-03 12:15:00|6711.33|6711.33|6716.72|6716.72|6722.79|6722.79|6711.33|6711.33|0
1651580400000|2022-05-03 12:20:00|6717.34|6717.34|6726.99|6726.99|6726.99|6726.99|6717.34|6717.34|0
1651580700000|2022-05-03 12:25:00|6725.76|6725.76|6721.21|6721.21|6725.92|6725.92|6718.78|6718.78|0
1651581000000|2022-05-03 12:30:00|6719.78|6719.78|6715.72|6715.72|6719.78|6719.78|6709.36|6709.36|0
1651581300000|2022-05-03 12:35:00|6716.5|6716.5|6712.9|6712.9|6716.5|6716.5|6712.9|6712.9|0
1651581600000|2022-05-03 12:40:00|6712.75|6712.75|6713.48|6713.48|6715.6|6715.6|6712.17|6712.17|0
1651581900000|2022-05-03 12:45:00|6713.87|6713.87|6720.56|6720.56|6724.26|6724.26|6712.83|6712.83|0
1651582200000|2022-05-03 12:50:00|6720.17|6720.17|6714.98|6714.98|6721.17|6721.17|6711.27|6711.27|0
1651582500000|2022-05-03 12:55:00|6714.59|6714.59|6714.42|6714.42|6718.33|6718.33|6712.8|6712.8|0
1651582800000|2022-05-03 13:00:00|6714.03|6714.03|6706.65|6706.65|6717.41|6717.41|6705.69|6705.69|0
1651583100000|2022-05-03 13:05:00|6707.81|6707.81|6718.28|6718.28|6719.86|6719.86|6707.81|6707.81|0
1651583400000|2022-05-03 13:10:00|6717.89|6717.89|6712.08|6712.08|6717.89|6717.89|6712.08|6712.08|0
1651583700000|2022-05-03 13:15:00|6710.66|6710.66|6724.66|6724.66|6724.66|6724.66|6710.66|6710.66|0
1651584000000|2022-05-03 13:20:00|6725.05|6725.05|6719.63|6719.63|6725.05|6725.05|6718.17|6718.17|0
1651584300000|2022-05-03 13:25:00|6719.78|6719.78|6722.79|6722.79|6722.79|6722.79|6717.08|6717.08|0
1651584600000|2022-05-03 13:30:00|6722.63|6722.63|6716.45|6716.45|6722.63|6722.63|6708.42|6708.42|0
1651584900000|2022-05-03 13:35:00|6715.14|6715.14|6705.67|6705.67|6716.93|6716.93|6700.88|6700.88|0
1651585200000|2022-05-03 13:40:00|6706.06|6706.06|6704.22|6704.22|6716.23|6716.23|6702.27|6702.27|0
1651585500000|2022-05-03 13:45:00|6703.22|6703.22|6698.68|6698.68|6703.92|6703.92|6696.48|6696.48|0
1651585800000|2022-05-03 13:50:00|6698.07|6698.07|6700.63|6700.63|6701.27|6701.27|6691.73|6691.73|0
1651586100000|2022-05-03 13:55:00|6702.06|6702.06|6696.51|6696.51|6703.49|6703.49|6691.42|6691.42|0
1651586400000|2022-05-03 14:00:00|6697.13|6697.13|6711.7|6711.7|6713.94|6713.94|6697.13|6697.13|0
1651586700000|2022-05-03 14:05:00|6710.27|6710.27|6689.44|6689.44|6711.05|6711.05|6688.01|6688.01|0
1651587000000|2022-05-03 14:10:00|6689.83|6689.83|6706.14|6706.14|6706.14|6706.14|6687.13|6687.13|0
1651587300000|2022-05-03 14:15:00|6705.52|6705.52|6697.86|6697.86|6705.52|6705.52|6691.76|6691.76|0
1651587600000|2022-05-03 14:20:00|6696.43|6696.43|6695.98|6695.98|6701.45|6701.45|6691.74|6691.74|0
1651587900000|2022-05-03 14:25:00|6699.19|6699.19|6701.64|6701.64|6702.34|6702.34|6697.63|6697.63|0
1651588200000|2022-05-03 14:30:00|6701.79|6701.79|6703.65|6703.65|6709.08|6709.08|6701.79|6701.79|0
1651588500000|2022-05-03 14:35:00|6703.49|6703.49|6698.86|6698.86|6710.87|6710.87|6698.71|6698.71|0
1651588800000|2022-05-03 14:40:00|6698.71|6698.71|6691.9|6691.9|6701.37|6701.37|6688.89|6688.89|0
1651589100000|2022-05-03 14:45:00|6691.75|6691.75|6691.58|6691.58|6695.14|6695.14|6689.47|6689.47|0
1651589400000|2022-05-03 14:50:00|6691.19|6691.19|6695.06|6695.06|6697.98|6697.98|6690.66|6690.66|0
1651589700000|2022-05-03 14:55:00|6695.68|6695.68|6698.08|6698.08|6699.01|6699.01|6693.47|6693.47|0
1651590000000|2022-05-03 15:00:00|6698.23|6698.23|6699.78|6699.78|6702.02|6702.02|6695.92|6695.92|0
1651590300000|2022-05-03 15:05:00|6701.21|6701.21|6704.08|6704.08|6707.59|6707.59|6697.36|6697.36|0
1651590600000|2022-05-03 15:10:00|6703.92|6703.92|6699.82|6699.82|6705.5|6705.5|6697.74|6697.74|0
1651590900000|2022-05-03 15:15:00|6700.43|6700.43|6712.77|6712.77|6712.77|6712.77|6700.43|6700.43|0
1651591200000|2022-05-03 15:20:00|6712.38|6712.38|6715.95|6715.95|6717.21|6717.21|6712.38|6712.38|0
1651591500000|2022-05-03 15:25:00|6717.37|6717.37|6716.6|6716.6|6720.63|6720.63|6712.41|6712.41|0
1651648500000|2022-05-04 07:15:00|6675.71|6675.71|6672.74|6672.74|6678.34|6678.34|6658.42|6658.42|0
1651648800000|2022-05-04 07:20:00|6676.17|6676.17|6684.82|6684.82|6684.82|6684.82|6674.45|6674.45|0
1651649100000|2022-05-04 07:25:00|6683.39|6683.39|6692.04|6692.04|6694.1|6694.1|6678.87|6678.87|0
1651649400000|2022-05-04 07:30:00|6690.88|6690.88|6679.85|6679.85|6690.88|6690.88|6679.85|6679.85|0
1651649700000|2022-05-04 07:35:00|6679.28|6679.28|6675.4|6675.4|6679.64|6679.64|6671.64|6671.64|0
1651650000000|2022-05-04 07:40:00|6676.54|6676.54|6673.98|6673.98|6676.99|6676.99|6669.99|6669.99|0
1651650300000|2022-05-04 07:45:00|6675.41|6675.41|6662.68|6662.68|6675.41|6675.41|6662.53|6662.53|0
1651650600000|2022-05-04 07:50:00|6662.99|6662.99|6661.27|6661.27|6667.23|6667.23|6661.27|6661.27|0
1651650900000|2022-05-04 07:55:00|6660.97|6660.97|6666.24|6666.24|6667.02|6667.02|6659.34|6659.34|0
1651651200000|2022-05-04 08:00:00|6664.53|6664.53|6659.36|6659.36|6664.53|6664.53|6657.83|6657.83|0
1651651500000|2022-05-04 08:05:00|6658.79|6658.79|6667.33|6667.33|6667.33|6667.33|6655.84|6655.84|0
1651651800000|2022-05-04 08:10:00|6666.71|6666.71|6670.41|6670.41|6671.44|6671.44|6665.16|6665.16|0
1651652100000|2022-05-04 08:15:00|6668.98|6668.98|6659.75|6659.75|6672.22|6672.22|6658.97|6658.97|0
1651652400000|2022-05-04 08:20:00|6657.74|6657.74|6653.22|6653.22|6658.75|6658.75|6652.63|6652.63|0
1651652700000|2022-05-04 08:25:00|6653.84|6653.84|6661.04|6661.04|6661.04|6661.04|6653.84|6653.84|0
1651653000000|2022-05-04 08:30:00|6660.42|6660.42|6656.85|6656.85|6661.2|6661.2|6656.28|6656.28|0
1651653300000|2022-05-04 08:35:00|6656.7|6656.7|6657.14|6657.14|6658.81|6658.81|6650.04|6650.04|0
1651653600000|2022-05-04 08:40:00|6658.28|6658.28|6657.09|6657.09|6659.01|6659.01|6656.73|6656.73|0
1651653900000|2022-05-04 08:45:00|6656.94|6656.94|6657.16|6657.16|6660.66|6660.66|6655.59|6655.59|0
1651654200000|2022-05-04 08:50:00|6657.55|6657.55|6659.4|6659.4|6661.69|6661.69|6657.07|6657.07|0
1651654500000|2022-05-04 08:55:00|6660.02|6660.02|6663.99|6663.99|6666.42|6666.42|6658.21|6658.21|0
1651654800000|2022-05-04 09:00:00|6661.03|6661.03|6652.72|6652.72|6662.17|6662.17|6652.72|6652.72|0
1651655100000|2022-05-04 09:05:00|6648.72|6648.72|6638.7|6638.7|6650.39|6650.39|6638.7|6638.7|0
1651655400000|2022-05-04 09:10:00|6638.55|6638.55|6625.87|6625.87|6639.12|6639.12|6625.05|6625.05|0
1651655700000|2022-05-04 09:15:00|6627.72|6627.72|6623.91|6623.91|6631.46|6631.46|6620.48|6620.48|0
1651656000000|2022-05-04 09:20:00|6623.29|6623.29|6616.63|6616.63|6623.29|6623.29|6609.53|6609.53|0
1651656300000|2022-05-04 09:25:00|6617.02|6617.02|6626.41|6626.41|6626.41|6626.41|6616.63|6616.63|0
1651656600000|2022-05-04 09:30:00|6625.26|6625.26|6617.95|6617.95|6625.81|6625.81|6617.56|6617.56|0
1651656900000|2022-05-04 09:35:00|6616.23|6616.23|6619.83|6619.83|6619.83|6619.83|6615.09|6615.09|0
1651657200000|2022-05-04 09:40:00|6619.68|6619.68|6624.72|6624.72|6625.87|6625.87|6618.76|6618.76|0
1651657500000|2022-05-04 09:45:00|6623.58|6623.58|6627.17|6627.17|6627.17|6627.17|6623.58|6623.58|0
1651657800000|2022-05-04 09:50:00|6627.32|6627.32|6629.25|6629.25|6629.82|6629.82|6620.71|6620.71|0
1651658100000|2022-05-04 09:55:00|6629.64|6629.64|6637.55|6637.55|6637.94|6637.94|6629.4|6629.4|0
1651658400000|2022-05-04 10:00:00|6638.17|6638.17|6639.86|6639.86|6641.66|6641.66|6638.17|6638.17|0
1651658700000|2022-05-04 10:05:00|6639.7|6639.7|6639.95|6639.95|6642.65|6642.65|6638.99|6638.99|0
1651659000000|2022-05-04 10:10:00|6640.11|6640.11|6645.15|6645.15|6646.87|6646.87|6640.11|6640.11|0
1651659300000|2022-05-04 10:15:00|6644.54|6644.54|6646.78|6646.78|6646.94|6646.94|6642.9|6642.9|0
1651659600000|2022-05-04 10:20:00|6647.35|6647.35|6645.71|6645.71|6650.83|6650.83|6644.15|6644.15|0
1651659900000|2022-05-04 10:25:00|6642.65|6642.65|6640.6|6640.6|6643.52|6643.52|6640.6|6640.6|0
1651660200000|2022-05-04 10:30:00|6641.22|6641.22|6645.5|6645.5|6649.19|6649.19|6641.22|6641.22|0
1651660500000|2022-05-04 10:35:00|6647.22|6647.22|6654.22|6654.22|6654.49|6654.49|6647.22|6647.22|0
1651660800000|2022-05-04 10:40:00|6653.65|6653.65|6656.95|6656.95|6657.56|6657.56|6651.54|6651.54|0
1651661100000|2022-05-04 10:45:00|6655.8|6655.8|6652.87|6652.87|6655.8|6655.8|6650.47|6650.47|0
1651661400000|2022-05-04 10:50:00|6651.73|6651.73|6644.08|6644.08|6652.3|6652.3|6643.86|6643.86|0
1651661700000|2022-05-04 10:55:00|6643.93|6643.93|6641.41|6641.41|6645.01|6645.01|6637.98|6637.98|0
1651662000000|2022-05-04 11:00:00|6641.8|6641.8|6640.54|6640.54|6645.06|6645.06|6640.54|6640.54|0
1651662300000|2022-05-04 11:05:00|6639.92|6639.92|6638.58|6638.58|6640.54|6640.54|6635.75|6635.75|0
1651662600000|2022-05-04 11:10:00|6639.72|6639.72|6643.64|6643.64|6644.36|6644.36|6637.66|6637.66|0
1651662900000|2022-05-04 11:15:00|6643.48|6643.48|6640.54|6640.54|6644.1|6644.1|6640.15|6640.15|0
1651663200000|2022-05-04 11:20:00|6641.16|6641.16|6642.42|6642.42|6642.42|6642.42|6639.43|6639.43|0
1651663500000|2022-05-04 11:25:00|6642.03|6642.03|6637.32|6637.32|6642.21|6642.21|6636.17|6636.17|0
1651663800000|2022-05-04 11:30:00|6636.7|6636.7|6637.95|6637.95|6638.57|6638.57|6636.39|6636.39|0
1651664100000|2022-05-04 11:35:00|6639.12|6639.12|6638.52|6638.52|6639.76|6639.76|6637.98|6637.98|0
1651664400000|2022-05-04 11:40:00|6637.95|6637.95|6634.99|6634.99|6638.94|6638.94|6634.19|6634.19|0
1651664700000|2022-05-04 11:45:00|6634.21|6634.21|6629.27|6629.27|6634.66|6634.66|6629.27|6629.27|0
1651665000000|2022-05-04 11:50:00|6628.9|6628.9|6625.71|6625.71|6629.2|6629.2|6625.71|6625.71|0
1651665300000|2022-05-04 11:55:00|6625.41|6625.41|6624.71|6624.71|6626.12|6626.12|6621.98|6621.98|0
1651665600000|2022-05-04 12:00:00|6625.02|6625.02|6631.98|6631.98|6633.7|6633.7|6625.02|6625.02|0
1651665900000|2022-05-04 12:05:00|6632.6|6632.6|6635.62|6635.62|6637.34|6637.34|6632.6|6632.6|0
1651666200000|2022-05-04 12:10:00|6635.47|6635.47|6637.34|6637.34|6637.82|6637.82|6633.3|6633.3|0
1651666500000|2022-05-04 12:15:00|6637.4|6637.4|6632.21|6632.21|6637.56|6637.56|6630.49|6630.49|0
1651666800000|2022-05-04 12:20:00|6632.05|6632.05|6630.54|6630.54|6635.97|6635.97|6630.54|6630.54|0
1651667100000|2022-05-04 12:25:00|6629.97|6629.97|6635.38|6635.38|6635.95|6635.95|6628.52|6628.52|0
1651667400000|2022-05-04 12:30:00|6635.83|6635.83|6635.46|6635.46|6639.94|6639.94|6632.63|6632.63|0
1651667700000|2022-05-04 12:35:00|6635.61|6635.61|6632.24|6632.24|6635.92|6635.92|6630.3|6630.3|0
1651668000000|2022-05-04 12:40:00|6631.46|6631.46|6622.89|6622.89|6631.46|6631.46|6619.95|6619.95|0
1651668300000|2022-05-04 12:45:00|6623.2|6623.2|6622.96|6622.96|6627.45|6627.45|6622.89|6622.89|0
1651668600000|2022-05-04 12:50:00|6622.18|6622.18|6623.52|6623.52|6624.74|6624.74|6621.31|6621.31|0
1651668900000|2022-05-04 12:55:00|6623.13|6623.13|6619.08|6619.08|6623.59|6623.59|6619.08|6619.08|0
1651669200000|2022-05-04 13:00:00|6619.23|6619.23|6621.97|6621.97|6622.78|6622.78|6618.66|6618.66|0
1651669500000|2022-05-04 13:05:00|6622.12|6622.12|6623.43|6623.43|6623.73|6623.73|6620.41|6620.41|0
1651669800000|2022-05-04 13:10:00|6622.81|6622.81|6627.84|6627.84|6628.23|6628.23|6622.81|6622.81|0
1651670100000|2022-05-04 13:15:00|6627.45|6627.45|6633.99|6633.99|6633.99|6633.99|6625.41|6625.41|0
1651670400000|2022-05-04 13:20:00|6635.14|6635.14|6626.37|6626.37|6635.14|6635.14|6623.58|6623.58|0
1651670700000|2022-05-04 13:25:00|6627.52|6627.52|6619.68|6619.68|6627.87|6627.87|6619.08|6619.08|0
1651671000000|2022-05-04 13:30:00|6618.54|6618.54|6612.84|6612.84|6618.54|6618.54|6607.09|6607.09|0
1651671300000|2022-05-04 13:35:00|6613.22|6613.22|6613.68|6613.68|6615.87|6615.87|6608.21|6608.21|0
1651671600000|2022-05-04 13:40:00|6613.29|6613.29|6618.53|6618.53|6619.3|6619.3|6611.12|6611.12|0
1651671900000|2022-05-04 13:45:00|6617.91|6617.91|6623.94|6623.94|6624.25|6624.25|6616.94|6616.94|0
1651672200000|2022-05-04 13:50:00|6624.09|6624.09|6626.13|6626.13|6631.21|6631.21|6622.9|6622.9|0
1651672500000|2022-05-04 13:55:00|6625.51|6625.51|6621.07|6621.07|6627.93|6627.93|6621.07|6621.07|0
1651672800000|2022-05-04 14:00:00|6621.69|6621.69|6617.33|6617.33|6628.23|6628.23|6617.18|6617.18|0
1651673100000|2022-05-04 14:05:00|6615.41|6615.41|6616.27|6616.27|6618.71|6618.71|6611.34|6611.34|0
1651673400000|2022-05-04 14:10:00|6616.66|6616.66|6614.07|6614.07|6622.42|6622.42|6614.07|6614.07|0
1651673700000|2022-05-04 14:15:00|6612.92|6612.92|6615.85|6615.85|6616.42|6616.42|6607.29|6607.29|0
1651674000000|2022-05-04 14:20:00|6616.81|6616.81|6616.67|6616.67|6621.96|6621.96|6614.91|6614.91|0
1651674300000|2022-05-04 14:25:00|6615.53|6615.53|6618.66|6618.66|6620.2|6620.2|6615.17|6615.17|0
1651674600000|2022-05-04 14:30:00|6618.82|6618.82|6609.07|6609.07|6620.47|6620.47|6607.8|6607.8|0
1651674900000|2022-05-04 14:35:00|6608.5|6608.5|6605.7|6605.7|6609.03|6609.03|6604.98|6604.98|0
1651675200000|2022-05-04 14:40:00|6605.31|6605.31|6607.19|6607.19|6608.59|6608.59|6603.16|6603.16|0
1651675500000|2022-05-04 14:45:00|6606.58|6606.58|6609.3|6609.3|6613.31|6613.31|6606.19|6606.19|0
1651675800000|2022-05-04 14:50:00|6608.73|6608.73|6603.96|6603.96|6608.97|6608.97|6603.39|6603.39|0
1651676100000|2022-05-04 14:55:00|6602.82|6602.82|6596.05|6596.05|6603.16|6603.16|6593.6|6593.6|0
1651676400000|2022-05-04 15:00:00|6595.48|6595.48|6587.29|6587.29|6597.69|6597.69|6586.9|6586.9|0
1651676700000|2022-05-04 15:05:00|6589|6589|6600.35|6600.35|6601.11|6601.11|6586.38|6586.38|0
1651677000000|2022-05-04 15:10:00|6600.73|6600.73|6593.66|6593.66|6600.89|6600.89|6593.66|6593.66|0
1651677300000|2022-05-04 15:15:00|6594.23|6594.23|6597.1|6597.1|6598.28|6598.28|6593.89|6593.89|0
1651677600000|2022-05-04 15:20:00|6598.24|6598.24|6603.2|6603.2|6605.6|6605.6|6597.13|6597.13|0
1651677900000|2022-05-04 15:25:00|6603.5|6603.5|6591.08|6591.08|6604.49|6604.49|6591.08|6591.08|0
1651734900000|2022-05-05 07:15:00|6678.24|6678.24|6670.88|6670.88|6688.32|6688.32|6666.16|6666.16|0
1651735200000|2022-05-05 07:20:00|6672.05|6672.05|6671.99|6671.99|6679.88|6679.88|6671.53|6671.53|0
1651735500000|2022-05-05 07:25:00|6672.14|6672.14|6670.86|6670.86|6672.29|6672.29|6666.85|6666.85|0
1651735800000|2022-05-05 07:30:00|6670.29|6670.29|6656.02|6656.02|6670.82|6670.82|6656.02|6656.02|0
1651736100000|2022-05-05 07:35:00|6654.08|6654.08|6646.7|6646.7|6664.74|6664.74|6646.7|6646.7|0
1651736400000|2022-05-05 07:40:00|6647.09|6647.09|6644.66|6644.66|6651.37|6651.37|6644.09|6644.09|0
1651736700000|2022-05-05 07:45:00|6644.81|6644.81|6642.14|6642.14|6646.84|6646.84|6642.14|6642.14|0
1651737000000|2022-05-05 07:50:00|6641.36|6641.36|6634.39|6634.39|6641.82|6641.82|6631.03|6631.03|0
1651737300000|2022-05-05 07:55:00|6633.61|6633.61|6640.06|6640.06|6645.22|6645.22|6633.04|6633.04|0
1651737600000|2022-05-05 08:00:00|6639.67|6639.67|6634.89|6634.89|6640.82|6640.82|6633.85|6633.85|0
1651737900000|2022-05-05 08:05:00|6635.46|6635.46|6631.4|6631.4|6637.57|6637.57|6629.88|6629.88|0
1651738200000|2022-05-05 08:10:00|6630.78|6630.78|6632.49|6632.49|6635.37|6635.37|6621.51|6621.51|0
1651738500000|2022-05-05 08:15:00|6632.88|6632.88|6627.68|6627.68|6636.53|6636.53|6623.51|6623.51|0
1651738800000|2022-05-05 08:20:00|6628.46|6628.46|6630.48|6630.48|6630.48|6630.48|6627.17|6627.17|0
1651739100000|2022-05-05 08:25:00|6630.18|6630.18|6627.41|6627.41|6630.18|6630.18|6619.48|6619.48|0
1651739400000|2022-05-05 08:30:00|6629.12|6629.12|6624.3|6624.3|6630.57|6630.57|6624.3|6624.3|0
1651739700000|2022-05-05 08:35:00|6624.15|6624.15|6610.72|6610.72|6624.15|6624.15|6610.72|6610.72|0
1651740000000|2022-05-05 08:40:00|6610.34|6610.34|6595.97|6595.97|6610.34|6610.34|6594.02|6594.02|0
1651740300000|2022-05-05 08:45:00|6595.67|6595.67|6606.56|6606.56|6606.65|6606.65|6595.67|6595.67|0
1651740600000|2022-05-05 08:50:00|6605.98|6605.98|6594.94|6594.94|6608.21|6608.21|6594.94|6594.94|0
1651740900000|2022-05-05 08:55:00|6594.16|6594.16|6596.48|6596.48|6597.12|6597.12|6594.16|6594.16|0
1651741200000|2022-05-05 09:00:00|6596.63|6596.63|6593.25|6593.25|6598.44|6598.44|6593.25|6593.25|0
1651741500000|2022-05-05 09:05:00|6592.64|6592.64|6582.62|6582.62|6592.64|6592.64|6582.16|6582.16|0
1651741800000|2022-05-05 09:10:00|6583.78|6583.78|6589.2|6589.2|6590.53|6590.53|6583.78|6583.78|0
1651742100000|2022-05-05 09:15:00|6589.98|6589.98|6587.62|6587.62|6594.13|6594.13|6586.48|6586.48|0
1651742400000|2022-05-05 09:20:00|6587.24|6587.24|6569.35|6569.35|6587.24|6587.24|6566.53|6566.53|0
1651742700000|2022-05-05 09:25:00|6568.21|6568.21|6576.03|6576.03|6577.17|6577.17|6568.21|6568.21|0
1651743000000|2022-05-05 09:30:00|6574.86|6574.86|6570.96|6570.96|6575.25|6575.25|6568.24|6568.24|0
1651743300000|2022-05-05 09:35:00|6571.35|6571.35|6574.76|6574.76|6576.61|6576.61|6571.35|6571.35|0
1651743600000|2022-05-05 09:40:00|6574.14|6574.14|6579.27|6579.27|6580.11|6580.11|6574.14|6574.14|0
1651743900000|2022-05-05 09:45:00|6579.84|6579.84|6572.14|6572.14|6579.84|6579.84|6571|6571|0
1651744200000|2022-05-05 09:50:00|6570.43|6570.43|6572.21|6572.21|6572.92|6572.92|6570.12|6570.12|0
1651744500000|2022-05-05 09:55:00|6572.31|6572.31|6573.87|6573.87|6575.65|6575.65|6572.31|6572.31|0
1651744800000|2022-05-05 10:00:00|6574.26|6574.26|6584.7|6584.7|6584.7|6584.7|6570.86|6570.86|0
1651745100000|2022-05-05 10:05:00|6584.31|6584.31|6596.39|6596.39|6597.62|6597.62|6582.59|6582.59|0
1651745400000|2022-05-05 10:10:00|6598.1|6598.1|6602.52|6602.52|6602.52|6602.52|6597.89|6597.89|0
1651745700000|2022-05-05 10:15:00|6603.09|6603.09|6599.69|6599.69|6603.09|6603.09|6599.69|6599.69|0
1651746000000|2022-05-05 10:20:00|6599.31|6599.31|6603.56|6603.56|6603.56|6603.56|6595.8|6595.8|0
1651746300000|2022-05-05 10:25:00|6603.17|6603.17|6620.14|6620.14|6620.14|6620.14|6603.17|6603.17|0
1651746600000|2022-05-05 10:30:00|6618.99|6618.99|6610.13|6610.13|6620.42|6620.42|6607.3|6607.3|0
1651746900000|2022-05-05 10:35:00|6609.55|6609.55|6613.48|6613.48|6614.05|6614.05|6609.17|6609.17|0
1651747200000|2022-05-05 10:40:00|6614.05|6614.05|6617.53|6617.53|6617.53|6617.53|6611.22|6611.22|0
1651747500000|2022-05-05 10:45:00|6618.68|6618.68|6620.91|6620.91|6623.29|6623.29|6618.68|6618.68|0
1651747800000|2022-05-05 10:50:00|6621.06|6621.06|6618.06|6618.06|6624.74|6624.74|6617.75|6617.75|0
1651748100000|2022-05-05 10:55:00|6617.67|6617.67|6627.38|6627.38|6627.38|6627.38|6613.26|6613.26|0
1651748400000|2022-05-05 11:00:00|6623.96|6623.96|6621.63|6621.63|6637.33|6637.33|6621.63|6621.63|0
1651748700000|2022-05-05 11:05:00|6622.02|6622.02|6622|6622|6631.18|6631.18|6621.62|6621.62|0
1651749000000|2022-05-05 11:10:00|6622.39|6622.39|6627.67|6627.67|6630.76|6630.76|6622.39|6622.39|0
1651749300000|2022-05-05 11:15:00|6627.82|6627.82|6621.63|6621.63|6628.59|6628.59|6620.62|6620.62|0
1651749600000|2022-05-05 11:20:00|6621.68|6621.68|6619.28|6619.28|6621.97|6621.97|6614.62|6614.62|0
1651749900000|2022-05-05 11:25:00|6618.13|6618.13|6616.89|6616.89|6619.66|6619.66|6615.18|6615.18|0
1651750200000|2022-05-05 11:30:00|6617.67|6617.67|6623.88|6623.88|6625.42|6625.42|6617.62|6617.62|0
1651750500000|2022-05-05 11:35:00|6625.03|6625.03|6622.67|6622.67|6629.48|6629.48|6622.67|6622.67|0
1651750800000|2022-05-05 11:40:00|6622.83|6622.83|6621.23|6621.23|6624.51|6624.51|6621.23|6621.23|0
1651751100000|2022-05-05 11:45:00|6621.62|6621.62|6617.45|6617.45|6625.46|6625.46|6617.45|6617.45|0
1651751400000|2022-05-05 11:50:00|6617.06|6617.06|6615.64|6615.64|6618.59|6618.59|6614.95|6614.95|0
1651751700000|2022-05-05 11:55:00|6615.41|6615.41|6612.69|6612.69|6618.96|6618.96|6612.69|6612.69|0
1651752000000|2022-05-05 12:00:00|6612.3|6612.3|6608.13|6608.13|6613.46|6613.46|6606.88|6606.88|0
1651752300000|2022-05-05 12:05:00|6607.52|6607.52|6607.74|6607.74|6609.09|6609.09|6606.6|6606.6|0
1651752600000|2022-05-05 12:10:00|6607.89|6607.89|6606.95|6606.95|6608.48|6608.48|6604.65|6604.65|0
1651752900000|2022-05-05 12:15:00|6606.79|6606.79|6601.23|6601.23|6606.79|6606.79|6601.23|6601.23|0
1651753200000|2022-05-05 12:20:00|6601.08|6601.08|6584.65|6584.65|6601.08|6601.08|6584.55|6584.55|0
1651753500000|2022-05-05 12:25:00|6584.7|6584.7|6593.69|6593.69|6594.58|6594.58|6584.7|6584.7|0
1651753800000|2022-05-05 12:30:00|6594.07|6594.07|6595.67|6595.67|6595.67|6595.67|6591.36|6591.36|0
1651754100000|2022-05-05 12:35:00|6597.39|6597.39|6598.86|6598.86|6598.86|6598.86|6596.36|6596.36|0
1651754400000|2022-05-05 12:40:00|6599.48|6599.48|6589.75|6589.75|6599.48|6599.48|6589.18|6589.18|0
1651754700000|2022-05-05 12:45:00|6590.32|6590.32|6587.73|6587.73|6592.72|6592.72|6587.73|6587.73|0
1651755000000|2022-05-05 12:50:00|6587.34|6587.34|6584.56|6584.56|6587.34|6587.34|6583.17|6583.17|0
1651755300000|2022-05-05 12:55:00|6587.46|6587.46|6586.02|6586.02|6589.18|6589.18|6585.84|6585.84|0
1651755600000|2022-05-05 13:00:00|6585.64|6585.64|6576.83|6576.83|6586.25|6586.25|6575.99|6575.99|0
1651755900000|2022-05-05 13:05:00|6576.21|6576.21|6575.12|6575.12|6576.5|6576.5|6567.52|6567.52|0
1651756200000|2022-05-05 13:10:00|6574.5|6574.5|6571.02|6571.02|6574.5|6574.5|6566.59|6566.59|0
1651756500000|2022-05-05 13:15:00|6572.16|6572.16|6567.74|6567.74|6573.71|6573.71|6566.56|6566.56|0
1651756800000|2022-05-05 13:20:00|6567.9|6567.9|6569.94|6569.94|6570.45|6570.45|6567.9|6567.9|0
1651757100000|2022-05-05 13:25:00|6570.66|6570.66|6562.13|6562.13|6572.56|6572.56|6561.29|6561.29|0
1651757400000|2022-05-05 13:30:00|6561.56|6561.56|6553.79|6553.79|6562.89|6562.89|6550.04|6550.04|0
1651757700000|2022-05-05 13:35:00|6553.27|6553.27|6540.55|6540.55|6553.42|6553.42|6539.98|6539.98|0
1651758000000|2022-05-05 13:40:00|6540.61|6540.61|6550.77|6550.77|6555.82|6555.82|6536.41|6536.41|0
1651758300000|2022-05-05 13:45:00|6551.21|6551.21|6541.93|6541.93|6551.21|6551.21|6538.45|6538.45|0
1651758600000|2022-05-05 13:50:00|6540.78|6540.78|6534.69|6534.69|6541.4|6541.4|6532.61|6532.61|0
1651758900000|2022-05-05 13:55:00|6535.26|6535.26|6514.1|6514.1|6535.26|6535.26|6509.66|6509.66|0
1651759200000|2022-05-05 14:00:00|6513.48|6513.48|6507.98|6507.98|6516.93|6516.93|6507.98|6507.98|0
1651759500000|2022-05-05 14:05:00|6507.4|6507.4|6507.03|6507.03|6512.03|6512.03|6496.67|6496.67|0
1651759800000|2022-05-05 14:10:00|6507.24|6507.24|6512.11|6512.11|6512.11|6512.11|6503.32|6503.32|0
1651760100000|2022-05-05 14:15:00|6511.72|6511.72|6499.44|6499.44|6511.72|6511.72|6498.87|6498.87|0
1651760400000|2022-05-05 14:20:00|6499.29|6499.29|6486.38|6486.38|6499.29|6499.29|6486.06|6486.06|0
1651760700000|2022-05-05 14:25:00|6487.53|6487.53|6491.32|6491.32|6494.87|6494.87|6487.53|6487.53|0
1651761000000|2022-05-05 14:30:00|6488.42|6488.42|6481.51|6481.51|6490.82|6490.82|6480.93|6480.93|0
1651761300000|2022-05-05 14:35:00|6480.93|6480.93|6477.55|6477.55|6484.42|6484.42|6477.55|6477.55|0
1651761600000|2022-05-05 14:40:00|6477.4|6477.4|6479.49|6479.49|6480.51|6480.51|6471.92|6471.92|0
1651761900000|2022-05-05 14:45:00|6480.63|6480.63|6462.13|6462.13|6483.84|6483.84|6458.01|6458.01|0
1651762200000|2022-05-05 14:50:00|6461.75|6461.75|6455.39|6455.39|6463.35|6463.35|6453.87|6453.87|0
1651762500000|2022-05-05 14:55:00|6455|6455|6463.9|6463.9|6464.29|6464.29|6454.43|6454.43|0
1651762800000|2022-05-05 15:00:00|6463.33|6463.33|6450.18|6450.18|6463.33|6463.33|6450.18|6450.18|0
1651763100000|2022-05-05 15:05:00|6449.61|6449.61|6441.32|6441.32|6450.85|6450.85|6439.59|6439.59|0
1651763400000|2022-05-05 15:10:00|6441.89|6441.89|6431.7|6431.7|6441.89|6441.89|6428.65|6428.65|0
1651763700000|2022-05-05 15:15:00|6431.31|6431.31|6432.02|6432.02|6436.73|6436.73|6423.32|6423.32|0
1651764000000|2022-05-05 15:20:00|6431.4|6431.4|6425.9|6425.9|6431.76|6431.76|6425.9|6425.9|0
1651764300000|2022-05-05 15:25:00|6425.33|6425.33|6432.91|6432.91|6434.6|6434.6|6423.21|6423.21|0
1651821300000|2022-05-06 07:15:00|6391.02|6391.02|6386.07|6386.07|6400.39|6400.39|6382.12|6382.12|0
1651821600000|2022-05-06 07:20:00|6385.29|6385.29|6373.43|6373.43|6386.01|6386.01|6369.41|6369.41|0
1651821900000|2022-05-06 07:25:00|6373.82|6373.82|6375.41|6375.41|6384.26|6384.26|6373.05|6373.05|0
1651822200000|2022-05-06 07:30:00|6374.27|6374.27|6337.08|6337.08|6375.41|6375.41|6336.51|6336.51|0
1651822500000|2022-05-06 07:35:00|6336.51|6336.51|6338.45|6338.45|6345.26|6345.26|6328.79|6328.79|0
1651822800000|2022-05-06 07:40:00|6339.02|6339.02|6327.4|6327.4|6340.25|6340.25|6326.6|6326.6|0
1651823100000|2022-05-06 07:45:00|6327.79|6327.79|6341.62|6341.62|6347.03|6347.03|6327.79|6327.79|0
1651823400000|2022-05-06 07:50:00|6340.38|6340.38|6363.37|6363.37|6363.75|6363.75|6333.13|6333.13|0
1651823700000|2022-05-06 07:55:00|6364.14|6364.14|6363.31|6363.31|6368.55|6368.55|6359.47|6359.47|0
1651824000000|2022-05-06 08:00:00|6363.62|6363.62|6374.76|6374.76|6375.14|6375.14|6362.09|6362.09|0
1651824300000|2022-05-06 08:05:00|6375.37|6375.37|6383.06|6383.06|6392.64|6392.64|6375.37|6375.37|0
1651824600000|2022-05-06 08:10:00|6383.63|6383.63|6383.28|6383.28|6390.03|6390.03|6381.28|6381.28|0
1651824900000|2022-05-06 08:15:00|6382.7|6382.7|6383.02|6383.02|6383.02|6383.02|6369.75|6369.75|0
1651825200000|2022-05-06 08:20:00|6384.19|6384.19|6383.87|6383.87|6387.35|6387.35|6381.66|6381.66|0
1651825500000|2022-05-06 08:25:00|6384.18|6384.18|6384.9|6384.9|6389.78|6389.78|6381.27|6381.27|0
1651825800000|2022-05-06 08:30:00|6387.76|6387.76|6378.58|6378.58|6390.13|6390.13|6378.23|6378.23|0
1651826100000|2022-05-06 08:35:00|6376.87|6376.87|6370.56|6370.56|6378.4|6378.4|6366.83|6366.83|0
1651826400000|2022-05-06 08:40:00|6373.42|6373.42|6364.99|6364.99|6373.42|6373.42|6364.99|6364.99|0
1651826700000|2022-05-06 08:45:00|6366.13|6366.13|6358.16|6358.16|6368.65|6368.65|6358.16|6358.16|0
1651827000000|2022-05-06 08:50:00|6357.59|6357.59|6354.07|6354.07|6362.23|6362.23|6353.28|6353.28|0
1651827300000|2022-05-06 08:55:00|6354.64|6354.64|6363.66|6363.66|6364.05|6364.05|6352.81|6352.81|0
1651827600000|2022-05-06 09:00:00|6363.05|6363.05|6368.62|6368.62|6368.62|6368.62|6359.94|6359.94|0
1651827900000|2022-05-06 09:05:00|6369.24|6369.24|6366.1|6366.1|6371.94|6371.94|6362.03|6362.03|0
1651828200000|2022-05-06 09:10:00|6365.95|6365.95|6372.65|6372.65|6374.81|6374.81|6365.95|6365.95|0
1651828500000|2022-05-06 09:15:00|6371.27|6371.27|6368.39|6368.39|6374.81|6374.81|6367.16|6367.16|0
1651828800000|2022-05-06 09:20:00|6369.01|6369.01|6367.21|6367.21|6371.08|6371.08|6363.86|6363.86|0
1651829100000|2022-05-06 09:25:00|6368.92|6368.92|6360.5|6360.5|6369.31|6369.31|6360.5|6360.5|0
1651829400000|2022-05-06 09:30:00|6360.11|6360.11|6366.82|6366.82|6366.82|6366.82|6360.11|6360.11|0
1651829700000|2022-05-06 09:35:00|6368.53|6368.53|6377.76|6377.76|6377.76|6377.76|6367.02|6367.02|0
1651830000000|2022-05-06 09:40:00|6377.37|6377.37|6384.46|6384.46|6386.35|6386.35|6377.37|6377.37|0
1651830300000|2022-05-06 09:45:00|6384.61|6384.61|6386.37|6386.37|6393.47|6393.47|6384.35|6384.35|0
1651830600000|2022-05-06 09:50:00|6386.99|6386.99|6391.91|6391.91|6392.07|6392.07|6385.84|6385.84|0
1651830900000|2022-05-06 09:55:00|6392.68|6392.68|6395.54|6395.54|6396.5|6396.5|6392.68|6392.68|0
1651831200000|2022-05-06 10:00:00|6396.11|6396.11|6387.25|6387.25|6396.79|6396.79|6387.25|6387.25|0
1651831500000|2022-05-06 10:05:00|6387.2|6387.2|6380.7|6380.7|6387.2|6387.2|6379.92|6379.92|0
1651831800000|2022-05-06 10:10:00|6379.47|6379.47|6376.65|6376.65|6380.57|6380.57|6374.68|6374.68|0
1651832100000|2022-05-06 10:15:00|6378.93|6378.93|6375.45|6375.45|6380.4|6380.4|6374.47|6374.47|0
1651832400000|2022-05-06 10:20:00|6375.84|6375.84|6369.16|6369.16|6376.8|6376.8|6369.16|6369.16|0
1651832700000|2022-05-06 10:25:00|6370.87|6370.87|6374.34|6374.34|6376|6376|6370.87|6370.87|0
1651833000000|2022-05-06 10:30:00|6375.49|6375.49|6378.06|6378.06|6380.15|6380.15|6374.34|6374.34|0
1651833300000|2022-05-06 10:35:00|6376.35|6376.35|6371.89|6371.89|6376.35|6376.35|6369.07|6369.07|0
1651833600000|2022-05-06 10:40:00|6372.28|6372.28|6362.99|6362.99|6372.28|6372.28|6361.28|6361.28|0
1651833900000|2022-05-06 10:45:00|6362.69|6362.69|6367.34|6367.34|6367.34|6367.34|6358.92|6358.92|0
1651834200000|2022-05-06 10:50:00|6368.12|6368.12|6367.63|6367.63|6368.69|6368.69|6364.57|6364.57|0
1651834500000|2022-05-06 10:55:00|6367.02|6367.02|6364.18|6364.18|6367.02|6367.02|6359.38|6359.38|0
1651834800000|2022-05-06 11:00:00|6362.47|6362.47|6356.77|6356.77|6362.47|6362.47|6355.96|6355.96|0
1651835100000|2022-05-06 11:05:00|6356.62|6356.62|6355.66|6355.66|6357.95|6357.95|6353.95|6353.95|0
1651835400000|2022-05-06 11:10:00|6357.37|6357.37|6353.62|6353.62|6358.88|6358.88|6353.44|6353.44|0
1651835700000|2022-05-06 11:15:00|6354.01|6354.01|6355.28|6355.28|6356.06|6356.06|6350.73|6350.73|0
1651836000000|2022-05-06 11:20:00|6355.9|6355.9|6356.86|6356.86|6360.12|6360.12|6354.14|6354.14|0
1651836300000|2022-05-06 11:25:00|6356.29|6356.29|6358.52|6358.52|6359.09|6359.09|6354.56|6354.56|0
1651836600000|2022-05-06 11:30:00|6357.94|6357.94|6350.62|6350.62|6359.09|6359.09|6349.66|6349.66|0
1651836900000|2022-05-06 11:35:00|6350.77|6350.77|6343.47|6343.47|6350.77|6350.77|6343.47|6343.47|0
1651837200000|2022-05-06 11:40:00|6344.04|6344.04|6350.35|6350.35|6350.35|6350.35|6344.04|6344.04|0
1651837500000|2022-05-06 11:45:00|6349.74|6349.74|6348.72|6348.72|6352.34|6352.34|6348.72|6348.72|0
1651837800000|2022-05-06 11:50:00|6348.57|6348.57|6345.65|6345.65|6351.01|6351.01|6345.08|6345.08|0
1651838100000|2022-05-06 11:55:00|6345.8|6345.8|6350.23|6350.23|6352.01|6352.01|6345.8|6345.8|0
1651838400000|2022-05-06 12:00:00|6349.09|6349.09|6353.63|6353.63|6353.63|6353.63|6348.47|6348.47|0
1651838700000|2022-05-06 12:05:00|6353.06|6353.06|6359.98|6359.98|6359.98|6359.98|6351.89|6351.89|0
1651839000000|2022-05-06 12:10:00|6359.41|6359.41|6361.43|6361.43|6362|6362|6358.84|6358.84|0
1651839300000|2022-05-06 12:15:00|6361.04|6361.04|6365.48|6365.48|6365.48|6365.48|6361.04|6361.04|0
1651839600000|2022-05-06 12:20:00|6366.63|6366.63|6369.32|6369.32|6369.32|6369.32|6366.63|6366.63|0
1651839900000|2022-05-06 12:25:00|6369.21|6369.21|6365.41|6365.41|6369.21|6369.21|6361.68|6361.68|0
1651840200000|2022-05-06 12:30:00|6365.98|6365.98|6371.64|6371.64|6391.51|6391.51|6365.98|6365.98|0
1651840500000|2022-05-06 12:35:00|6373.35|6373.35|6380.92|6380.92|6384.37|6384.37|6373.35|6373.35|0
1651840800000|2022-05-06 12:40:00|6379.77|6379.77|6371.73|6371.73|6379.77|6379.77|6371.15|6371.15|0
1651841100000|2022-05-06 12:45:00|6371.15|6371.15|6362.37|6362.37|6371.31|6371.31|6362.37|6362.37|0
1651841400000|2022-05-06 12:50:00|6361.98|6361.98|6359.24|6359.24|6361.98|6361.98|6358.43|6358.43|0
1651841700000|2022-05-06 12:55:00|6358.1|6358.1|6345.89|6345.89|6358.1|6358.1|6345.89|6345.89|0
1651842000000|2022-05-06 13:00:00|6345.27|6345.27|6339.38|6339.38|6345.27|6345.27|6337.31|6337.31|0
1651842300000|2022-05-06 13:05:00|6339.95|6339.95|6341.56|6341.56|6341.8|6341.8|6338.06|6338.06|0
1651842600000|2022-05-06 13:10:00|6339.85|6339.85|6342.31|6342.31|6343.66|6343.66|6336.93|6336.93|0
1651842900000|2022-05-06 13:15:00|6341.17|6341.17|6336.24|6336.24|6341.17|6341.17|6336.24|6336.24|0
1651843200000|2022-05-06 13:20:00|6336.86|6336.86|6332.98|6332.98|6339.09|6339.09|6332.45|6332.45|0
1651843500000|2022-05-06 13:25:00|6333.55|6333.55|6325.76|6325.76|6334.71|6334.71|6325.76|6325.76|0
1651843800000|2022-05-06 13:30:00|6326.15|6326.15|6305.32|6305.32|6331.6|6331.6|6305.14|6305.14|0
1651844100000|2022-05-06 13:35:00|6305.71|6305.71|6290.89|6290.89|6306.07|6306.07|6286.42|6286.42|0
1651844400000|2022-05-06 13:40:00|6292.61|6292.61|6276.31|6276.31|6293.18|6293.18|6276.01|6276.01|0
1651844700000|2022-05-06 13:45:00|6277.46|6277.46|6270.58|6270.58|6280.3|6280.3|6268.84|6268.84|0
1651845000000|2022-05-06 13:50:00|6272.29|6272.29|6264.27|6264.27|6279.03|6279.03|6258.81|6258.81|0
1651845300000|2022-05-06 13:55:00|6265.41|6265.41|6258.37|6258.37|6266.83|6266.83|6254.81|6254.81|0
1651845600000|2022-05-06 14:00:00|6257.98|6257.98|6267.08|6267.08|6267.79|6267.79|6256.84|6256.84|0
1651845900000|2022-05-06 14:05:00|6267.13|6267.13|6261.51|6261.51|6281.77|6281.77|6261.51|6261.51|0
1651846200000|2022-05-06 14:10:00|6260.37|6260.37|6259.64|6259.64|6265.86|6265.86|6247.22|6247.22|0
1651846500000|2022-05-06 14:15:00|6260.02|6260.02|6273.94|6273.94|6277.33|6277.33|6258.09|6258.09|0
1651846800000|2022-05-06 14:20:00|6273.16|6273.16|6275.59|6275.59|6275.59|6275.59|6264.73|6264.73|0
1651847100000|2022-05-06 14:25:00|6274.45|6274.45|6267.47|6267.47|6277.68|6277.68|6267.47|6267.47|0
1651847400000|2022-05-06 14:30:00|6266.86|6266.86|6248.63|6248.63|6269.79|6269.79|6248.63|6248.63|0
1651847700000|2022-05-06 14:35:00|6248.17|6248.17|6245.99|6245.99|6248.72|6248.72|6237.88|6237.88|0
1651848000000|2022-05-06 14:40:00|6247.13|6247.13|6256.37|6256.37|6257.12|6257.12|6246.15|6246.15|0
1651848300000|2022-05-06 14:45:00|6254.66|6254.66|6285.35|6285.35|6285.35|6285.35|6254.66|6254.66|0
1651848600000|2022-05-06 14:50:00|6285.74|6285.74|6290.47|6290.47|6290.47|6290.47|6281.06|6281.06|0
1651848900000|2022-05-06 14:55:00|6290.01|6290.01|6300.7|6300.7|6303.67|6303.67|6284.58|6284.58|0
1651849200000|2022-05-06 15:00:00|6300.13|6300.13|6287.09|6287.09|6303.2|6303.2|6285.26|6285.26|0
1651849500000|2022-05-06 15:05:00|6286.7|6286.7|6291.95|6291.95|6291.95|6291.95|6283.74|6283.74|0
1651849800000|2022-05-06 15:10:00|6291.8|6291.8|6291.07|6291.07|6291.8|6291.8|6281.76|6281.76|0
1651850100000|2022-05-06 15:15:00|6292.3|6292.3|6283.61|6283.61|6292.46|6292.46|6283.61|6283.61|0
1651850400000|2022-05-06 15:20:00|6283.31|6283.31|6281.54|6281.54|6284.46|6284.46|6277.95|6277.95|0
1651850700000|2022-05-06 15:25:00|6281.15|6281.15|6269.04|6269.04|6281.15|6281.15|6266.57|6266.57|0
1652080500000|2022-05-09 07:15:00|6241.03|6241.03|6221.1|6221.1|6243.75|6243.75|6221.1|6221.1|0
1652080800000|2022-05-09 07:20:00|6221.4|6221.4|6206.88|6206.88|6222.96|6222.96|6199.15|6199.15|0
1652081100000|2022-05-09 07:25:00|6206.1|6206.1|6209.37|6209.37|6217.42|6217.42|6203.77|6203.77|0
1652081400000|2022-05-09 07:30:00|6208.8|6208.8|6218.42|6218.42|6220.38|6220.38|6206.21|6206.21|0
1652081700000|2022-05-09 07:35:00|6219.56|6219.56|6204.92|6204.92|6221.17|6221.17|6203.57|6203.57|0
1652082000000|2022-05-09 07:40:00|6204.35|6204.35|6197.92|6197.92|6205.05|6205.05|6197.16|6197.16|0
1652082300000|2022-05-09 07:45:00|6196.07|6196.07|6198.89|6198.89|6201.16|6201.16|6190.97|6190.97|0
1652082600000|2022-05-09 07:50:00|6199.46|6199.46|6187.22|6187.22|6199.62|6199.62|6187.22|6187.22|0
1652082900000|2022-05-09 07:55:00|6186.08|6186.08|6165.88|6165.88|6186.08|6186.08|6164.95|6164.95|0
1652083200000|2022-05-09 08:00:00|6165.73|6165.73|6160.05|6160.05|6165.73|6165.73|6153.88|6153.88|0
1652083500000|2022-05-09 08:05:00|6159.66|6159.66|6152.46|6152.46|6159.66|6159.66|6148.28|6148.28|0
1652083800000|2022-05-09 08:10:00|6150.29|6150.29|6141.82|6141.82|6152.91|6152.91|6137.45|6137.45|0
1652084100000|2022-05-09 08:15:00|6142.59|6142.59|6138.34|6138.34|6149.46|6149.46|6138.34|6138.34|0
1652084400000|2022-05-09 08:20:00|6139.89|6139.89|6133.95|6133.95|6144.15|6144.15|6133.95|6133.95|0
1652084700000|2022-05-09 08:25:00|6133.89|6133.89|6119|6119|6133.89|6133.89|6119|6119|0
1652085000000|2022-05-09 08:30:00|6118.38|6118.38|6111.22|6111.22|6118.96|6118.96|6110.83|6110.83|0
1652085300000|2022-05-09 08:35:00|6111.79|6111.79|6123.25|6123.25|6123.65|6123.65|6111.77|6111.77|0
1652085600000|2022-05-09 08:40:00|6124.96|6124.96|6129.5|6129.5|6129.5|6129.5|6123.03|6123.03|0
1652085900000|2022-05-09 08:45:00|6130.74|6130.74|6141.46|6141.46|6142.42|6142.42|6130.74|6130.74|0
1652086200000|2022-05-09 08:50:00|6142.08|6142.08|6148.99|6148.99|6150.14|6150.14|6142.08|6142.08|0
1652086500000|2022-05-09 08:55:00|6150.71|6150.71|6152.74|6152.74|6154.84|6154.84|6148.98|6148.98|0
1652086800000|2022-05-09 09:00:00|6153.36|6153.36|6162.4|6162.4|6164.12|6164.12|6153.36|6153.36|0
1652087100000|2022-05-09 09:05:00|6162.56|6162.56|6166.21|6166.21|6167.35|6167.35|6158.77|6158.77|0
1652087400000|2022-05-09 09:10:00|6164.5|6164.5|6171.88|6171.88|6178.5|6178.5|6163.93|6163.93|0
1652087700000|2022-05-09 09:15:00|6173.59|6173.59|6162.47|6162.47|6177.74|6177.74|6161.84|6161.84|0
1652088000000|2022-05-09 09:20:00|6161.85|6161.85|6164.25|6164.25|6165.47|6165.47|6160.2|6160.2|0
1652088300000|2022-05-09 09:25:00|6164.64|6164.64|6174.15|6174.15|6175.31|6175.31|6164.64|6164.64|0
1652088600000|2022-05-09 09:30:00|6175.29|6175.29|6170.62|6170.62|6175.29|6175.29|6167.79|6167.79|0
1652088900000|2022-05-09 09:35:00|6171.76|6171.76|6158.83|6158.83|6173.47|6173.47|6158.83|6158.83|0
1652089200000|2022-05-09 09:40:00|6158.26|6158.26|6154.15|6154.15|6158.35|6158.35|6151.01|6151.01|0
1652089500000|2022-05-09 09:45:00|6153.58|6153.58|6146.95|6146.95|6155.47|6155.47|6144.13|6144.13|0
1652089800000|2022-05-09 09:50:00|6145.24|6145.24|6152.04|6152.04|6153.64|6153.64|6145.24|6145.24|0
1652090100000|2022-05-09 09:55:00|6153.18|6153.18|6162.08|6162.08|6162.08|6162.08|6146.17|6146.17|0
1652090400000|2022-05-09 10:00:00|6162.65|6162.65|6165.57|6165.57|6165.74|6165.74|6161.35|6161.35|0
1652090700000|2022-05-09 10:05:00|6166.18|6166.18|6167.97|6167.97|6169.86|6169.86|6164.33|6164.33|0
1652091000000|2022-05-09 10:10:00|6166.83|6166.83|6154.74|6154.74|6166.83|6166.83|6152.98|6152.98|0
1652091300000|2022-05-09 10:15:00|6153.57|6153.57|6159.49|6159.49|6161.42|6161.42|6153.57|6153.57|0
1652091600000|2022-05-09 10:20:00|6159.28|6159.28|6152.71|6152.71|6161.46|6161.46|6152.71|6152.71|0
1652091900000|2022-05-09 10:25:00|6151.94|6151.94|6147.12|6147.12|6152.9|6152.9|6146.45|6146.45|0
1652092200000|2022-05-09 10:30:00|6146.5|6146.5|6134.87|6134.87|6146.5|6146.5|6134.25|6134.25|0
1652092500000|2022-05-09 10:35:00|6133.72|6133.72|6127.75|6127.75|6133.99|6133.99|6127.36|6127.36|0
1652092800000|2022-05-09 10:40:00|6128.89|6128.89|6128.21|6128.21|6130.89|6130.89|6127.95|6127.95|0
1652093100000|2022-05-09 10:45:00|6127.82|6127.82|6135.96|6135.96|6135.96|6135.96|6122.85|6122.85|0
1652093400000|2022-05-09 10:50:00|6137.68|6137.68|6127.1|6127.1|6138.29|6138.29|6125.32|6125.32|0
1652093700000|2022-05-09 10:55:00|6126.8|6126.8|6122.09|6122.09|6126.8|6126.8|6121.68|6121.68|0
1652094000000|2022-05-09 11:00:00|6119.81|6119.81|6123.95|6123.95|6125.84|6125.84|6118.27|6118.27|0
1652094300000|2022-05-09 11:05:00|6123.72|6123.72|6118.54|6118.54|6123.72|6123.72|6118.54|6118.54|0
1652094600000|2022-05-09 11:10:00|6119.31|6119.31|6116.07|6116.07|6119.93|6119.93|6114.8|6114.8|0
1652094900000|2022-05-09 11:15:00|6116.46|6116.46|6115.46|6115.46|6116.46|6116.46|6109.72|6109.72|0
1652095200000|2022-05-09 11:20:00|6115.07|6115.07|6116.74|6116.74|6116.74|6116.74|6112.68|6112.68|0
1652095500000|2022-05-09 11:25:00|6117.13|6117.13|6116.62|6116.62|6124.32|6124.32|6116.62|6116.62|0
1652095800000|2022-05-09 11:30:00|6116.01|6116.01|6111.26|6111.26|6116.01|6116.01|6108.88|6108.88|0
1652096100000|2022-05-09 11:35:00|6110.87|6110.87|6107.91|6107.91|6113.9|6113.9|6107.91|6107.91|0
1652096400000|2022-05-09 11:40:00|6105.63|6105.63|6099.07|6099.07|6105.63|6105.63|6095.45|6095.45|0
1652096700000|2022-05-09 11:45:00|6099.17|6099.17|6104.56|6104.56|6106.01|6106.01|6098.59|6098.59|0
1652097000000|2022-05-09 11:50:00|6105.18|6105.18|6119.75|6119.75|6119.75|6119.75|6105.18|6105.18|0
1652097300000|2022-05-09 11:55:00|6118.03|6118.03|6121.81|6121.81|6122.57|6122.57|6117.42|6117.42|0
1652097600000|2022-05-09 12:00:00|6122.2|6122.2|6123.53|6123.53|6123.53|6123.53|6119.46|6119.46|0
1652097900000|2022-05-09 12:05:00|6123.37|6123.37|6126.9|6126.9|6128.38|6128.38|6121.58|6121.58|0
1652098200000|2022-05-09 12:10:00|6126.33|6126.33|6121|6121|6128.36|6128.36|6120.77|6120.77|0
1652098500000|2022-05-09 12:15:00|6121.39|6121.39|6117.01|6117.01|6121.39|6121.39|6115.03|6115.03|0
1652098800000|2022-05-09 12:20:00|6116.62|6116.62|6117.42|6117.42|6119.7|6119.7|6114.42|6114.42|0
1652099100000|2022-05-09 12:25:00|6117.27|6117.27|6110.25|6110.25|6119.23|6119.23|6110.25|6110.25|0
1652099400000|2022-05-09 12:30:00|6111.02|6111.02|6109.74|6109.74|6112.89|6112.89|6103.58|6103.58|0
1652099700000|2022-05-09 12:35:00|6110.12|6110.12|6121.44|6121.44|6122.01|6122.01|6108.46|6108.46|0
1652100000000|2022-05-09 12:40:00|6122.22|6122.22|6130.07|6130.07|6132.36|6132.36|6122.22|6122.22|0
1652100300000|2022-05-09 12:45:00|6129.89|6129.89|6131.73|6131.73|6131.73|6131.73|6126.85|6126.85|0
1652100600000|2022-05-09 12:50:00|6131.63|6131.63|6132.51|6132.51|6133.65|6133.65|6129.86|6129.86|0
1652100900000|2022-05-09 12:55:00|6131.94|6131.94|6131.6|6131.6|6131.94|6131.94|6127.13|6127.13|0
1652101200000|2022-05-09 13:00:00|6132.17|6132.17|6133.85|6133.85|6134.24|6134.24|6130.71|6130.71|0
1652101500000|2022-05-09 13:05:00|6134.24|6134.24|6134.39|6134.39|6134.55|6134.55|6132.06|6132.06|0
1652101800000|2022-05-09 13:10:00|6134.85|6134.85|6135.05|6135.05|6135.62|6135.62|6133.14|6133.14|0
1652102100000|2022-05-09 13:15:00|6135.62|6135.62|6136.9|6136.9|6139.56|6139.56|6135.62|6135.62|0
1652102400000|2022-05-09 13:20:00|6136.75|6136.75|6137.04|6137.04|6137.04|6137.04|6132.64|6132.64|0
1652102700000|2022-05-09 13:25:00|6137.65|6137.65|6132.35|6132.35|6137.65|6137.65|6130.89|6130.89|0
1652103000000|2022-05-09 13:30:00|6132.74|6132.74|6123.57|6123.57|6136.12|6136.12|6115.99|6115.99|0
1652103300000|2022-05-09 13:35:00|6124.11|6124.11|6133.28|6133.28|6138.37|6138.37|6124.11|6124.11|0
1652103600000|2022-05-09 13:40:00|6133.89|6133.89|6127.49|6127.49|6135.34|6135.34|6125.15|6125.15|0
1652103900000|2022-05-09 13:45:00|6126.35|6126.35|6111.06|6111.06|6126.35|6126.35|6105.18|6105.18|0
1652104200000|2022-05-09 13:50:00|6110.67|6110.67|6129.23|6129.23|6129.38|6129.38|6109.91|6109.91|0
1652104500000|2022-05-09 13:55:00|6129.8|6129.8|6131.27|6131.27|6133.03|6133.03|6126.47|6126.47|0
1652104800000|2022-05-09 14:00:00|6130.7|6130.7|6126.77|6126.77|6133.86|6133.86|6122.52|6122.52|0
1652105100000|2022-05-09 14:05:00|6126.92|6126.92|6117.9|6117.9|6131.27|6131.27|6116.67|6116.67|0
1652105400000|2022-05-09 14:10:00|6117.33|6117.33|6127.8|6127.8|6129.15|6129.15|6117.33|6117.33|0
1652105700000|2022-05-09 14:15:00|6127.23|6127.23|6121.78|6121.78|6128.98|6128.98|6120.67|6120.67|0
1652106000000|2022-05-09 14:20:00|6121.39|6121.39|6118.44|6118.44|6124.22|6124.22|6116.03|6116.03|0
1652106300000|2022-05-09 14:25:00|6117.83|6117.83|6106.11|6106.11|6117.83|6117.83|6105.65|6105.65|0
1652106600000|2022-05-09 14:30:00|6105.96|6105.96|6104.43|6104.43|6106.02|6106.02|6099.05|6099.05|0
1652106900000|2022-05-09 14:35:00|6104.58|6104.58|6100.91|6100.91|6105.95|6105.95|6100.75|6100.75|0
1652107200000|2022-05-09 14:40:00|6100.29|6100.29|6098.97|6098.97|6104.11|6104.11|6095.83|6095.83|0
1652107500000|2022-05-09 14:45:00|6099.12|6099.12|6099.8|6099.8|6103.51|6103.51|6098.35|6098.35|0
1652107800000|2022-05-09 14:50:00|6100.19|6100.19|6086.73|6086.73|6102.49|6102.49|6086.73|6086.73|0
1652108100000|2022-05-09 14:55:00|6086.42|6086.42|6084.99|6084.99|6088.46|6088.46|6081.28|6081.28|0
1652108400000|2022-05-09 15:00:00|6083.46|6083.46|6079.47|6079.47|6085.01|6085.01|6078.47|6078.47|0
1652108700000|2022-05-09 15:05:00|6078.7|6078.7|6074.22|6074.22|6080.94|6080.94|6070.8|6070.8|0
1652109000000|2022-05-09 15:10:00|6073.83|6073.83|6077.26|6077.26|6081.58|6081.58|6073.83|6073.83|0
1652109300000|2022-05-09 15:15:00|6076.69|6076.69|6077.28|6077.28|6085.63|6085.63|6075.93|6075.93|0
1652109600000|2022-05-09 15:20:00|6078.06|6078.06|6073.85|6073.85|6081.76|6081.76|6073.47|6073.47|0
1652109900000|2022-05-09 15:25:00|6073.7|6073.7|6057.09|6057.09|6074.09|6074.09|6057.09|6057.09|0
1652166900000|2022-05-10 07:15:00|6112.15|6112.15|6118.82|6118.82|6128.05|6128.05|6107.81|6107.81|0
1652167200000|2022-05-10 07:20:00|6117.11|6117.11|6125.4|6125.4|6129.4|6129.4|6117.11|6117.11|0
1652167500000|2022-05-10 07:25:00|6125.25|6125.25|6130.02|6130.02|6133.23|6133.23|6121.3|6121.3|0
1652167800000|2022-05-10 07:30:00|6131.26|6131.26|6113.1|6113.1|6131.26|6131.26|6109.04|6109.04|0
1652168100000|2022-05-10 07:35:00|6113.67|6113.67|6127.88|6127.88|6131.09|6131.09|6113.67|6113.67|0
1652168400000|2022-05-10 07:40:00|6127.26|6127.26|6134.24|6134.24|6137.32|6137.32|6125.23|6125.23|0
1652168700000|2022-05-10 07:45:00|6133.1|6133.1|6127.43|6127.43|6133.67|6133.67|6124.12|6124.12|0
1652169000000|2022-05-10 07:50:00|6128.57|6128.57|6125.06|6125.06|6131.78|6131.78|6124.81|6124.81|0
1652169300000|2022-05-10 07:55:00|6123.92|6123.92|6118.3|6118.3|6128.06|6128.06|6118.3|6118.3|0
1652169600000|2022-05-10 08:00:00|6118.15|6118.15|6125.6|6125.6|6126.22|6126.22|6116.35|6116.35|0
1652169900000|2022-05-10 08:05:00|6126.22|6126.22|6133.36|6133.36|6134.84|6134.84|6123.38|6123.38|0
1652170200000|2022-05-10 08:10:00|6132.79|6132.79|6140.28|6140.28|6145.48|6145.48|6132.79|6132.79|0
1652170500000|2022-05-10 08:15:00|6141.44|6141.44|6146.07|6146.07|6146.07|6146.07|6139.16|6139.16|0
1652170800000|2022-05-10 08:20:00|6146.69|6146.69|6140.79|6140.79|6150.14|6150.14|6139.08|6139.08|0
1652171100000|2022-05-10 08:25:00|6139.65|6139.65|6135.32|6135.32|6139.65|6139.65|6132.15|6132.15|0
1652171400000|2022-05-10 08:30:00|6137.03|6137.03|6136.92|6136.92|6139.62|6139.62|6134.78|6134.78|0
1652171700000|2022-05-10 08:35:00|6137.49|6137.49|6140.55|6140.55|6142.4|6142.4|6134.88|6134.88|0
1652172000000|2022-05-10 08:40:00|6141.12|6141.12|6133.02|6133.02|6141.12|6141.12|6131.49|6131.49|0
1652172300000|2022-05-10 08:45:00|6134.17|6134.17|6132.51|6132.51|6136.36|6136.36|6131.89|6131.89|0
1652172600000|2022-05-10 08:50:00|6132.12|6132.12|6132.52|6132.52|6136.13|6136.13|6132.04|6132.04|0
1652172900000|2022-05-10 08:55:00|6132.91|6132.91|6132.67|6132.67|6133.45|6133.45|6129.63|6129.63|0
1652173200000|2022-05-10 09:00:00|6133.06|6133.06|6133.84|6133.84|6138.75|6138.75|6133.06|6133.06|0
1652173500000|2022-05-10 09:05:00|6134.41|6134.41|6140.01|6140.01|6142.94|6142.94|6129.43|6129.43|0
1652173800000|2022-05-10 09:10:00|6141.25|6141.25|6155.6|6155.6|6155.6|6155.6|6141.25|6141.25|0
1652174100000|2022-05-10 09:15:00|6155.75|6155.75|6154.58|6154.58|6156.69|6156.69|6154.2|6154.2|0
1652174400000|2022-05-10 09:20:00|6156.3|6156.3|6155.12|6155.12|6160.34|6160.34|6154.85|6154.85|0
1652174700000|2022-05-10 09:25:00|6155.69|6155.69|6156.76|6156.76|6158.52|6158.52|6153.38|6153.38|0
1652175000000|2022-05-10 09:30:00|6157.38|6157.38|6161.8|6161.8|6161.8|6161.8|6155.6|6155.6|0
1652175300000|2022-05-10 09:35:00|6162.01|6162.01|6168.58|6168.58|6168.77|6168.77|6159.06|6159.06|0
1652175600000|2022-05-10 09:40:00|6169.16|6169.16|6163|6163|6169.73|6169.73|6163|6163|0
1652175900000|2022-05-10 09:45:00|6160.14|6160.14|6152.22|6152.22|6160.14|6160.14|6151.65|6151.65|0
1652176200000|2022-05-10 09:50:00|6152.79|6152.79|6142.6|6142.6|6155.5|6155.5|6142.6|6142.6|0
1652176500000|2022-05-10 09:55:00|6142.02|6142.02|6129.37|6129.37|6144.13|6144.13|6128.29|6128.29|0
1652176800000|2022-05-10 10:00:00|6131.66|6131.66|6130.92|6130.92|6132.04|6132.04|6127.02|6127.02|0
1652177100000|2022-05-10 10:05:00|6132.06|6132.06|6132.38|6132.38|6137.86|6137.86|6129.82|6129.82|0
1652177400000|2022-05-10 10:10:00|6131.81|6131.81|6138.95|6138.95|6138.95|6138.95|6131.04|6131.04|0
1652177700000|2022-05-10 10:15:00|6139.52|6139.52|6142.94|6142.94|6142.94|6142.94|6137.44|6137.44|0
1652178000000|2022-05-10 10:20:00|6143.51|6143.51|6150.84|6150.84|6151.88|6151.88|6142.37|6142.37|0
1652178300000|2022-05-10 10:25:00|6150.45|6150.45|6147.72|6147.72|6150.45|6150.45|6147.72|6147.72|0
1652178600000|2022-05-10 10:30:00|6148.11|6148.11|6150.65|6150.65|6150.65|6150.65|6145.98|6145.98|0
1652178900000|2022-05-10 10:35:00|6151.22|6151.22|6149.66|6149.66|6154.27|6154.27|6149.05|6149.05|0
1652179200000|2022-05-10 10:40:00|6150.23|6150.23|6147.73|6147.73|6150.77|6150.77|6146.2|6146.2|0
1652179500000|2022-05-10 10:45:00|6147.16|6147.16|6148.53|6148.53|6150.72|6150.72|6146.01|6146.01|0
1652179800000|2022-05-10 10:50:00|6148.68|6148.68|6154.24|6154.24|6155.02|6155.02|6148.53|6148.53|0
1652180100000|2022-05-10 10:55:00|6153.06|6153.06|6142.46|6142.46|6153.06|6153.06|6142.46|6142.46|0
1652180400000|2022-05-10 11:00:00|6142.61|6142.61|6151.41|6151.41|6153.18|6153.18|6141.47|6141.47|0
1652180700000|2022-05-10 11:05:00|6151.8|6151.8|6144.64|6144.64|6151.8|6151.8|6141.8|6141.8|0
1652181000000|2022-05-10 11:10:00|6146.36|6146.36|6142.7|6142.7|6149.05|6149.05|6142.7|6142.7|0
1652181300000|2022-05-10 11:15:00|6142.4|6142.4|6135.21|6135.21|6142.4|6142.4|6135.21|6135.21|0
1652181600000|2022-05-10 11:20:00|6134.44|6134.44|6133.29|6133.29|6135.17|6135.17|6131.22|6131.22|0
1652181900000|2022-05-10 11:25:00|6132.72|6132.72|6134.16|6134.16|6134.16|6134.16|6125.98|6125.98|0
1652182200000|2022-05-10 11:30:00|6133.59|6133.59|6135.66|6135.66|6136.4|6136.4|6132.4|6132.4|0
1652182500000|2022-05-10 11:35:00|6136.81|6136.81|6142.08|6142.08|6142.08|6142.08|6136.81|6136.81|0
1652182800000|2022-05-10 11:40:00|6142.7|6142.7|6131.28|6131.28|6142.7|6142.7|6131.28|6131.28|0
1652183100000|2022-05-10 11:45:00|6130.5|6130.5|6132.15|6132.15|6133.86|6133.86|6129.36|6129.36|0
1652183400000|2022-05-10 11:50:00|6133.29|6133.29|6132.81|6132.81|6133.29|6133.29|6130.6|6130.6|0
1652183700000|2022-05-10 11:55:00|6133.38|6133.38|6133.1|6133.1|6135.38|6135.38|6132.71|6132.71|0
1652184000000|2022-05-10 12:00:00|6133.49|6133.49|6136.68|6136.68|6139.42|6139.42|6133.07|6133.07|0
1652184300000|2022-05-10 12:05:00|6134.96|6134.96|6135.51|6135.51|6135.59|6135.59|6133.01|6133.01|0
1652184600000|2022-05-10 12:10:00|6136.08|6136.08|6137.57|6137.57|6139.28|6139.28|6136.08|6136.08|0
1652184900000|2022-05-10 12:15:00|6137.42|6137.42|6142.01|6142.01|6142.01|6142.01|6137.42|6137.42|0
1652185200000|2022-05-10 12:20:00|6142.4|6142.4|6155.49|6155.49|6155.49|6155.49|6142.4|6142.4|0
1652185500000|2022-05-10 12:25:00|6154.92|6154.92|6162.96|6162.96|6163.97|6163.97|6153.36|6153.36|0
1652185800000|2022-05-10 12:30:00|6160.68|6160.68|6161.56|6161.56|6161.56|6161.56|6158.35|6158.35|0
1652186100000|2022-05-10 12:35:00|6161.67|6161.67|6165.57|6165.57|6165.84|6165.84|6161.67|6161.67|0
1652186400000|2022-05-10 12:40:00|6165|6165|6164.65|6164.65|6166.75|6166.75|6164.43|6164.43|0
1652186700000|2022-05-10 12:45:00|6164.08|6164.08|6161.4|6161.4|6165.97|6165.97|6160.9|6160.9|0
1652187000000|2022-05-10 12:50:00|6161.79|6161.79|6166.68|6166.68|6168.87|6168.87|6161.79|6161.79|0
1652187300000|2022-05-10 12:55:00|6167.25|6167.25|6164.52|6164.52|6168.26|6168.26|6162.44|6162.44|0
1652187600000|2022-05-10 13:00:00|6163.37|6163.37|6166.91|6166.91|6166.91|6166.91|6162.18|6162.18|0
1652187900000|2022-05-10 13:05:00|6166.33|6166.33|6166.18|6166.18|6166.49|6166.49|6162.03|6162.03|0
1652188200000|2022-05-10 13:10:00|6165.61|6165.61|6161.8|6161.8|6166.81|6166.81|6160.59|6160.59|0
1652188500000|2022-05-10 13:15:00|6162.19|6162.19|6169.43|6169.43|6170.89|6170.89|6161.95|6161.95|0
1652188800000|2022-05-10 13:20:00|6170|6170|6170.71|6170.71|6175.06|6175.06|6170|6170|0
1652189100000|2022-05-10 13:25:00|6170.09|6170.09|6173.85|6173.85|6174.58|6174.58|6169.1|6169.1|0
1652189400000|2022-05-10 13:30:00|6174.47|6174.47|6168.68|6168.68|6177.36|6177.36|6165.23|6165.23|0
1652189700000|2022-05-10 13:35:00|6168.29|6168.29|6174.71|6174.71|6176.06|6176.06|6158.68|6158.68|0
1652190000000|2022-05-10 13:40:00|6174.14|6174.14|6163.26|6163.26|6176.38|6176.38|6162.48|6162.48|0
1652190300000|2022-05-10 13:45:00|6162.64|6162.64|6165.08|6165.08|6165.08|6165.08|6156.44|6156.44|0
1652190600000|2022-05-10 13:50:00|6164.51|6164.51|6175.51|6175.51|6175.61|6175.61|6161.48|6161.48|0
1652190900000|2022-05-10 13:55:00|6175.66|6175.66|6184.63|6184.63|6187.82|6187.82|6175.66|6175.66|0
1652191200000|2022-05-10 14:00:00|6185.25|6185.25|6179.31|6179.31|6187.94|6187.94|6179.31|6179.31|0
1652191500000|2022-05-10 14:05:00|6179.16|6179.16|6178.94|6178.94|6185.7|6185.7|6177.39|6177.39|0
1652191800000|2022-05-10 14:10:00|6178.33|6178.33|6177.24|6177.24|6181.27|6181.27|6173.54|6173.54|0
1652192100000|2022-05-10 14:15:00|6176.62|6176.62|6164.81|6164.81|6177.33|6177.33|6164.77|6164.77|0
1652192400000|2022-05-10 14:20:00|6164.42|6164.42|6164.09|6164.09|6171.7|6171.7|6161.11|6161.11|0
1652192700000|2022-05-10 14:25:00|6163.7|6163.7|6138.5|6138.5|6163.7|6163.7|6134.84|6134.84|0
1652193000000|2022-05-10 14:30:00|6138.11|6138.11|6131.46|6131.46|6138.66|6138.66|6130.5|6130.5|0
1652193300000|2022-05-10 14:35:00|6130.88|6130.88|6120.7|6120.7|6131.46|6131.46|6120.18|6120.18|0
1652193600000|2022-05-10 14:40:00|6120.38|6120.38|6120.02|6120.02|6120.38|6120.38|6113.85|6113.85|0
1652193900000|2022-05-10 14:45:00|6120.59|6120.59|6103.57|6103.57|6120.59|6120.59|6103.57|6103.57|0
1652194200000|2022-05-10 14:50:00|6103.18|6103.18|6113.36|6113.36|6114.32|6114.32|6098.85|6098.85|0
1652194500000|2022-05-10 14:55:00|6112.21|6112.21|6118.29|6118.29|6119.33|6119.33|6107.54|6107.54|0
1652194800000|2022-05-10 15:00:00|6118.24|6118.24|6117.58|6117.58|6122.68|6122.68|6115.61|6115.61|0
1652195100000|2022-05-10 15:05:00|6117.88|6117.88|6110.6|6110.6|6117.88|6117.88|6109.84|6109.84|0
1652195400000|2022-05-10 15:10:00|6110.33|6110.33|6113.04|6113.04|6116.45|6116.45|6107.75|6107.75|0
1652195700000|2022-05-10 15:15:00|6112.47|6112.47|6110.17|6110.17|6112.47|6112.47|6102.63|6102.63|0
1652196000000|2022-05-10 15:20:00|6110.56|6110.56|6114.77|6114.77|6120.86|6120.86|6110.56|6110.56|0
1652196300000|2022-05-10 15:25:00|6114.2|6114.2|6105.12|6105.12|6115.68|6115.68|6104.82|6104.82|0
1652253300000|2022-05-11 07:15:00|6150.4|6150.4|6148.24|6148.24|6150.7|6150.7|6141.4|6141.4|0
1652253600000|2022-05-11 07:20:00|6148.86|6148.86|6195.75|6195.75|6203.18|6203.18|6148.86|6148.86|0
1652253900000|2022-05-11 07:25:00|6191.18|6191.18|6179.16|6179.16|6199.12|6199.12|6173.59|6173.59|0
1652254200000|2022-05-11 07:30:00|6176.88|6176.88|6173.36|6173.36|6179.33|6179.33|6166.52|6166.52|0
1652254500000|2022-05-11 07:35:00|6173.93|6173.93|6207.24|6207.24|6207.24|6207.24|6173.93|6173.93|0
1652254800000|2022-05-11 07:40:00|6211.24|6211.24|6203.31|6203.31|6233.62|6233.62|6202.21|6202.21|0
1652255100000|2022-05-11 07:45:00|6206.16|6206.16|6205.31|6205.31|6209.92|6209.92|6202.38|6202.38|0
1652255400000|2022-05-11 07:50:00|6204.74|6204.74|6200.34|6200.34|6211.4|6211.4|6200.34|6200.34|0
1652255700000|2022-05-11 07:55:00|6200.91|6200.91|6213.7|6213.7|6213.7|6213.7|6195.63|6195.63|0
1652256000000|2022-05-11 08:00:00|6213.31|6213.31|6218.03|6218.03|6222.48|6222.48|6212.08|6212.08|0
1652256300000|2022-05-11 08:05:00|6218.6|6218.6|6224.13|6224.13|6224.52|6224.52|6212.22|6212.22|0
1652256600000|2022-05-11 08:10:00|6223.56|6223.56|6245.94|6245.94|6245.94|6245.94|6220.89|6220.89|0
1652256900000|2022-05-11 08:15:00|6246.09|6246.09|6261.11|6261.11|6272.99|6272.99|6246.09|6246.09|0
1652257200000|2022-05-11 08:20:00|6255.97|6255.97|6254.42|6254.42|6258.03|6258.03|6251.46|6251.46|0
1652257500000|2022-05-11 08:25:00|6254.03|6254.03|6255.65|6255.65|6258.4|6258.4|6251.25|6251.25|0
1652257800000|2022-05-11 08:30:00|6255.27|6255.27|6266.5|6266.5|6266.5|6266.5|6254.88|6254.88|0
1652258100000|2022-05-11 08:35:00|6267.11|6267.11|6282.57|6282.57|6282.57|6282.57|6267.11|6267.11|0
1652258400000|2022-05-11 08:40:00|6283.19|6283.19|6282.76|6282.76|6290.34|6290.34|6282.37|6282.37|0
1652258700000|2022-05-11 08:45:00|6283.15|6283.15|6287.27|6287.27|6287.36|6287.36|6282.97|6282.97|0
1652259000000|2022-05-11 08:50:00|6287.43|6287.43|6294.71|6294.71|6295.28|6295.28|6287.43|6287.43|0
1652259300000|2022-05-11 08:55:00|6294.13|6294.13|6287.91|6287.91|6295.28|6295.28|6287.91|6287.91|0
1652259600000|2022-05-11 09:00:00|6287.53|6287.53|6300.91|6300.91|6301.29|6301.29|6283.99|6283.99|0
1652259900000|2022-05-11 09:05:00|6299.72|6299.72|6298.41|6298.41|6301.29|6301.29|6294.6|6294.6|0
1652260200000|2022-05-11 09:10:00|6299.55|6299.55|6294.91|6294.91|6304.08|6304.08|6294.91|6294.91|0
1652260500000|2022-05-11 09:15:00|6294.52|6294.52|6296.45|6296.45|6296.45|6296.45|6291.71|6291.71|0
1652260800000|2022-05-11 09:20:00|6296.67|6296.67|6300.63|6300.63|6302.51|6302.51|6296.67|6296.67|0
1652261100000|2022-05-11 09:25:00|6300.78|6300.78|6301.89|6301.89|6309.31|6309.31|6297.08|6297.08|0
1652261400000|2022-05-11 09:30:00|6302.67|6302.67|6303.34|6303.34|6304.12|6304.12|6298.73|6298.73|0
1652261700000|2022-05-11 09:35:00|6303.65|6303.65|6299.51|6299.51|6306.88|6306.88|6299.51|6299.51|0
1652262000000|2022-05-11 09:40:00|6300.65|6300.65|6301.38|6301.38|6302.75|6302.75|6300.08|6300.08|0
1652262300000|2022-05-11 09:45:00|6300.6|6300.6|6296.06|6296.06|6300.6|6300.6|6294.77|6294.77|0
1652262600000|2022-05-11 09:50:00|6295.9|6295.9|6302.51|6302.51|6302.51|6302.51|6292.77|6292.77|0
1652262900000|2022-05-11 09:55:00|6300.8|6300.8|6294.17|6294.17|6301.74|6301.74|6294.17|6294.17|0
1652263200000|2022-05-11 10:00:00|6295.31|6295.31|6282.4|6282.4|6297.04|6297.04|6281.82|6281.82|0
1652263500000|2022-05-11 10:05:00|6282.23|6282.23|6275.08|6275.08|6282.23|6282.23|6273.64|6273.64|0
1652263800000|2022-05-11 10:10:00|6275.24|6275.24|6271.87|6271.87|6279.9|6279.9|6271.85|6271.85|0
1652264100000|2022-05-11 10:15:00|6271.09|6271.09|6272.18|6272.18|6272.55|6272.55|6268.64|6268.64|0
1652264400000|2022-05-11 10:20:00|6272.33|6272.33|6272.7|6272.7|6275.94|6275.94|6272.22|6272.22|0
1652264700000|2022-05-11 10:25:00|6273.09|6273.09|6265.41|6265.41|6273.09|6273.09|6265.25|6265.25|0
1652265000000|2022-05-11 10:30:00|6266.18|6266.18|6264.48|6264.48|6266.63|6266.63|6262.44|6262.44|0
1652265300000|2022-05-11 10:35:00|6265.05|6265.05|6262.56|6262.56|6266.24|6266.24|6259.52|6259.52|0
1652265600000|2022-05-11 10:40:00|6261.39|6261.39|6254.08|6254.08|6261.39|6261.39|6250.35|6250.35|0
1652265900000|2022-05-11 10:45:00|6255.22|6255.22|6256.29|6256.29|6256.86|6256.86|6252.74|6252.74|0
1652266200000|2022-05-11 10:50:00|6256.86|6256.86|6258.47|6258.47|6260.02|6260.02|6256.86|6256.86|0
1652266500000|2022-05-11 10:55:00|6259.04|6259.04|6259.72|6259.72|6261.31|6261.31|6257.29|6257.29|0
1652266800000|2022-05-11 11:00:00|6259.42|6259.42|6251.42|6251.42|6259.46|6259.46|6251.03|6251.03|0
1652267100000|2022-05-11 11:05:00|6250.28|6250.28|6248.27|6248.27|6253.4|6253.4|6246.56|6246.56|0
1652267400000|2022-05-11 11:10:00|6248.57|6248.57|6255.44|6255.44|6258.16|6258.16|6248.57|6248.57|0
1652267700000|2022-05-11 11:15:00|6255.05|6255.05|6250.57|6250.57|6256.3|6256.3|6249.57|6249.57|0
1652268000000|2022-05-11 11:20:00|6251.35|6251.35|6246.3|6246.3|6254.2|6254.2|6246.3|6246.3|0
1652268300000|2022-05-11 11:25:00|6247.44|6247.44|6246.13|6246.13|6248.46|6248.46|6242.48|6242.48|0
1652268600000|2022-05-11 11:30:00|6247.36|6247.36|6251.43|6251.43|6252.84|6252.84|6242.37|6242.37|0
1652268900000|2022-05-11 11:35:00|6252.57|6252.57|6243.19|6243.19|6257.2|6257.2|6243.19|6243.19|0
1652269200000|2022-05-11 11:40:00|6243.76|6243.76|6228.64|6228.64|6243.76|6243.76|6225.79|6225.79|0
1652269500000|2022-05-11 11:45:00|6228.26|6228.26|6223.24|6223.24|6228.26|6228.26|6221.84|6221.84|0
1652269800000|2022-05-11 11:50:00|6222.62|6222.62|6231.32|6231.32|6233.03|6233.03|6222.05|6222.05|0
1652270100000|2022-05-11 11:55:00|6230.71|6230.71|6229.86|6229.86|6233.27|6233.27|6226.74|6226.74|0
1652270400000|2022-05-11 12:00:00|6230.43|6230.43|6242.43|6242.43|6244.92|6244.92|6229.29|6229.29|0
1652270700000|2022-05-11 12:05:00|6241.86|6241.86|6234.29|6234.29|6242.43|6242.43|6234.14|6234.14|0
1652271000000|2022-05-11 12:10:00|6236.58|6236.58|6231.88|6231.88|6236.58|6236.58|6231.49|6231.49|0
1652271300000|2022-05-11 12:15:00|6230.74|6230.74|6231.6|6231.6|6233.67|6233.67|6228.89|6228.89|0
1652271600000|2022-05-11 12:20:00|6232.18|6232.18|6234.14|6234.14|6234.58|6234.58|6225.73|6225.73|0
1652271900000|2022-05-11 12:25:00|6235.29|6235.29|6237.27|6237.27|6244.63|6244.63|6235.29|6235.29|0
1652272200000|2022-05-11 12:30:00|6236.13|6236.13|6230.81|6230.81|6236.13|6236.13|6195.02|6195.02|0
1652272500000|2022-05-11 12:35:00|6230.24|6230.24|6205.11|6205.11|6231.72|6231.72|6205.11|6205.11|0
1652272800000|2022-05-11 12:40:00|6203.66|6203.66|6203.42|6203.42|6213.73|6213.73|6202.46|6202.46|0
1652273100000|2022-05-11 12:45:00|6205.14|6205.14|6202.82|6202.82|6208.79|6208.79|6197.71|6197.71|0
1652273400000|2022-05-11 12:50:00|6202.2|6202.2|6202.46|6202.46|6204.53|6204.53|6199.4|6199.4|0
1652273700000|2022-05-11 12:55:00|6203.03|6203.03|6206.57|6206.57|6209.21|6209.21|6198.66|6198.66|0
1652274000000|2022-05-11 13:00:00|6207.14|6207.14|6208.59|6208.59|6214.83|6214.83|6205.51|6205.51|0
1652274300000|2022-05-11 13:05:00|6209.73|6209.73|6219.29|6219.29|6226.65|6226.65|6209.73|6209.73|0
1652274600000|2022-05-11 13:10:00|6219.9|6219.9|6220.4|6220.4|6221.36|6221.36|6216.2|6216.2|0
1652274900000|2022-05-11 13:15:00|6219.83|6219.83|6218.11|6218.11|6222.11|6222.11|6213.59|6213.59|0
1652275200000|2022-05-11 13:20:00|6219.07|6219.07|6221.79|6221.79|6223.75|6223.75|6217.79|6217.79|0
1652275500000|2022-05-11 13:25:00|6222.36|6222.36|6232.11|6232.11|6235.06|6235.06|6221.11|6221.11|0
1652275800000|2022-05-11 13:30:00|6230.4|6230.4|6228.18|6228.18|6235.95|6235.95|6226.46|6226.46|0
1652276100000|2022-05-11 13:35:00|6227.04|6227.04|6216.44|6216.44|6230.26|6230.26|6211.24|6211.24|0
1652276400000|2022-05-11 13:40:00|6217.01|6217.01|6226.18|6226.18|6226.18|6226.18|6209.56|6209.56|0
1652276700000|2022-05-11 13:45:00|6226.75|6226.75|6239.78|6239.78|6245.89|6245.89|6221.6|6221.6|0
1652277000000|2022-05-11 13:50:00|6239.39|6239.39|6247.15|6247.15|6247.15|6247.15|6236.02|6236.02|0
1652277300000|2022-05-11 13:55:00|6246.58|6246.58|6248.38|6248.38|6250.32|6250.32|6240.49|6240.49|0
1652277600000|2022-05-11 14:00:00|6247.76|6247.76|6256.87|6256.87|6262.44|6262.44|6245.46|6245.46|0
1652277900000|2022-05-11 14:05:00|6256.48|6256.48|6259.42|6259.42|6270.21|6270.21|6253.09|6253.09|0
1652278200000|2022-05-11 14:10:00|6259.26|6259.26|6256.34|6256.34|6261.13|6261.13|6252.75|6252.75|0
1652278500000|2022-05-11 14:15:00|6255.95|6255.95|6277.01|6277.01|6277.01|6277.01|6255.23|6255.23|0
1652278800000|2022-05-11 14:20:00|6277.62|6277.62|6285.23|6285.23|6287.33|6287.33|6276.16|6276.16|0
1652279100000|2022-05-11 14:25:00|6285.62|6285.62|6297.36|6297.36|6299.25|6299.25|6285.18|6285.18|0
1652279400000|2022-05-11 14:30:00|6296.22|6296.22|6288.18|6288.18|6297.99|6297.99|6286.79|6286.79|0
1652279700000|2022-05-11 14:35:00|6289.33|6289.33|6300.37|6300.37|6300.37|6300.37|6284.28|6284.28|0
1652280000000|2022-05-11 14:40:00|6300.94|6300.94|6315.38|6315.38|6315.38|6315.38|6300.37|6300.37|0
1652280300000|2022-05-11 14:45:00|6315.77|6315.77|6304.85|6304.85|6317.91|6317.91|6303.66|6303.66|0
1652280600000|2022-05-11 14:50:00|6303.71|6303.71|6300.79|6300.79|6306.02|6306.02|6293.04|6293.04|0
1652280900000|2022-05-11 14:55:00|6300.22|6300.22|6305.35|6305.35|6305.35|6305.35|6296.62|6296.62|0
1652281200000|2022-05-11 15:00:00|6306.5|6306.5|6306.93|6306.93|6307.64|6307.64|6300.94|6300.94|0
1652281500000|2022-05-11 15:05:00|6306.36|6306.36|6314.71|6314.71|6315.7|6315.7|6304.27|6304.27|0
1652281800000|2022-05-11 15:10:00|6314.56|6314.56|6332.45|6332.45|6332.84|6332.84|6314.56|6314.56|0
1652282100000|2022-05-11 15:15:00|6331.88|6331.88|6313.64|6313.64|6332.88|6332.88|6310.92|6310.92|0
1652282400000|2022-05-11 15:20:00|6314.03|6314.03|6314.68|6314.68|6325.81|6325.81|6313.64|6313.64|0
1652282700000|2022-05-11 15:25:00|6315.26|6315.26|6311.55|6311.55|6317.17|6317.17|6305.99|6305.99|0
1652339700000|2022-05-12 07:15:00|6163.94|6163.94|6147.14|6147.14|6179.85|6179.85|6147.14|6147.14|0
1652340000000|2022-05-12 07:20:00|6146.56|6146.56|6135.81|6135.81|6147.02|6147.02|6132.16|6132.16|0
1652340300000|2022-05-12 07:25:00|6135.42|6135.42|6138.7|6138.7|6145.66|6145.66|6133.61|6133.61|0
1652340600000|2022-05-12 07:30:00|6137.92|6137.92|6128.63|6128.63|6139.63|6139.63|6123.38|6123.38|0
1652340900000|2022-05-12 07:35:00|6128.78|6128.78|6125.51|6125.51|6138.03|6138.03|6121.51|6121.51|0
1652341200000|2022-05-12 07:40:00|6124.9|6124.9|6151.22|6151.22|6151.22|6151.22|6119.81|6119.81|0
1652341500000|2022-05-12 07:45:00|6154.65|6154.65|6172.03|6172.03|6176.92|6176.92|6149.76|6149.76|0
1652341800000|2022-05-12 07:50:00|6173.74|6173.74|6181.46|6181.46|6183.83|6183.83|6172.63|6172.63|0
1652342100000|2022-05-12 07:55:00|6181.07|6181.07|6183.94|6183.94|6187.42|6187.42|6177.62|6177.62|0
1652342400000|2022-05-12 08:00:00|6185.65|6185.65|6178.34|6178.34|6187.58|6187.58|6175.89|6175.89|0
1652342700000|2022-05-12 08:05:00|6177.95|6177.95|6179.5|6179.5|6180.24|6180.24|6169.04|6169.04|0
1652343000000|2022-05-12 08:10:00|6180.11|6180.11|6180.35|6180.35|6183.17|6183.17|6176.31|6176.31|0
1652343300000|2022-05-12 08:15:00|6181.13|6181.13|6178.46|6178.46|6186.71|6186.71|6178.46|6178.46|0
1652343600000|2022-05-12 08:20:00|6178.17|6178.17|6187.97|6187.97|6188.43|6188.43|6176.15|6176.15|0
1652343900000|2022-05-12 08:25:00|6188.36|6188.36|6189.06|6189.06|6191.24|6191.24|6184.64|6184.64|0
1652344200000|2022-05-12 08:30:00|6188.28|6188.28|6189.71|6189.71|6199.12|6199.12|6185.61|6185.61|0
1652344500000|2022-05-12 08:35:00|6190.32|6190.32|6185.72|6185.72|6190.94|6190.94|6185.33|6185.33|0
1652344800000|2022-05-12 08:40:00|6185.33|6185.33|6179.42|6179.42|6185.33|6185.33|6168.62|6168.62|0
1652345100000|2022-05-12 08:45:00|6178.64|6178.64|6175.77|6175.77|6178.64|6178.64|6167.72|6167.72|0
1652345400000|2022-05-12 08:50:00|6176.16|6176.16|6163.48|6163.48|6176.55|6176.55|6160.45|6160.45|0
1652345700000|2022-05-12 08:55:00|6161.77|6161.77|6143.22|6143.22|6161.77|6161.77|6141.38|6141.38|0
1652346000000|2022-05-12 09:00:00|6145.5|6145.5|6146.98|6146.98|6152.45|6152.45|6145.5|6145.5|0
1652346300000|2022-05-12 09:05:00|6145.84|6145.84|6133.07|6133.07|6145.84|6145.84|6129.9|6129.9|0
1652346600000|2022-05-12 09:10:00|6129.67|6129.67|6124.63|6124.63|6129.67|6129.67|6118.68|6118.68|0
1652346900000|2022-05-12 09:15:00|6125.02|6125.02|6136.08|6136.08|6137.77|6137.77|6124.24|6124.24|0
1652347200000|2022-05-12 09:20:00|6135.47|6135.47|6123.6|6123.6|6135.47|6135.47|6123.6|6123.6|0
1652347500000|2022-05-12 09:25:00|6123.75|6123.75|6129.86|6129.86|6132.76|6132.76|6121.25|6121.25|0
1652347800000|2022-05-12 09:30:00|6129.28|6129.28|6117.93|6117.93|6130.43|6130.43|6114.98|6114.98|0
1652348100000|2022-05-12 09:35:00|6118.71|6118.71|6121.43|6121.43|6125.59|6125.59|6117.96|6117.96|0
1652348400000|2022-05-12 09:40:00|6122.21|6122.21|6128.7|6128.7|6128.7|6128.7|6120.34|6120.34|0
1652348700000|2022-05-12 09:45:00|6127.93|6127.93|6133.03|6133.03|6133.74|6133.74|6126.05|6126.05|0
1652349000000|2022-05-12 09:50:00|6133.81|6133.81|6126.34|6126.34|6133.81|6133.81|6125.75|6125.75|0
1652349300000|2022-05-12 09:55:00|6125.96|6125.96|6123.32|6123.32|6127.2|6127.2|6123.32|6123.32|0
1652349600000|2022-05-12 10:00:00|6123.89|6123.89|6124.12|6124.12|6126.52|6126.52|6121.31|6121.31|0
1652349900000|2022-05-12 10:05:00|6125.36|6125.36|6130.66|6130.66|6132.95|6132.95|6124.21|6124.21|0
1652350200000|2022-05-12 10:10:00|6131.19|6131.19|6124.1|6124.1|6134.58|6134.58|6124.1|6124.1|0
1652350500000|2022-05-12 10:15:00|6122.96|6122.96|6125.5|6125.5|6125.5|6125.5|6117.41|6117.41|0
1652350800000|2022-05-12 10:20:00|6126.12|6126.12|6128.15|6128.15|6128.46|6128.46|6125.02|6125.02|0
1652351100000|2022-05-12 10:25:00|6128.72|6128.72|6145.67|6145.67|6146.06|6146.06|6128.33|6128.33|0
1652351400000|2022-05-12 10:30:00|6146.24|6146.24|6146.3|6146.3|6151.15|6151.15|6144.87|6144.87|0
1652351700000|2022-05-12 10:35:00|6146.87|6146.87|6144.56|6144.56|6150.49|6150.49|6144.56|6144.56|0
1652352000000|2022-05-12 10:40:00|6145.7|6145.7|6143.62|6143.62|6147|6147|6140.28|6140.28|0
1652352300000|2022-05-12 10:45:00|6145.47|6145.47|6138.42|6138.42|6145.47|6145.47|6138.42|6138.42|0
1652352600000|2022-05-12 10:50:00|6138.27|6138.27|6139.35|6139.35|6139.92|6139.92|6137.65|6137.65|0
1652352900000|2022-05-12 10:55:00|6139.92|6139.92|6150.69|6150.69|6150.69|6150.69|6138.6|6138.6|0
1652353200000|2022-05-12 11:00:00|6150.99|6150.99|6146.95|6146.95|6152.09|6152.09|6146.95|6146.95|0
1652353500000|2022-05-12 11:05:00|6146.38|6146.38|6139.33|6139.33|6147.52|6147.52|6139.33|6139.33|0
1652353800000|2022-05-12 11:10:00|6139.9|6139.9|6151.53|6151.53|6152.76|6152.76|6137.39|6137.39|0
1652354100000|2022-05-12 11:15:00|6151.91|6151.91|6162.56|6162.56|6163.31|6163.31|6151.91|6151.91|0
1652354400000|2022-05-12 11:20:00|6164.84|6164.84|6167.95|6167.95|6168.8|6168.8|6163.84|6163.84|0
1652354700000|2022-05-12 11:25:00|6167.8|6167.8|6163.62|6163.62|6167.8|6167.8|6158.94|6158.94|0
1652355000000|2022-05-12 11:30:00|6164.24|6164.24|6162.13|6162.13|6166.34|6166.34|6162.13|6162.13|0
1652355300000|2022-05-12 11:35:00|6161.52|6161.52|6164.31|6164.31|6167.35|6167.35|6161.43|6161.43|0
1652355600000|2022-05-12 11:40:00|6163.92|6163.92|6163.27|6163.27|6165.7|6165.7|6155.89|6155.89|0
1652355900000|2022-05-12 11:45:00|6162.69|6162.69|6157.93|6157.93|6163.29|6163.29|6157.93|6157.93|0
1652356200000|2022-05-12 11:50:00|6158.5|6158.5|6151.97|6151.97|6158.5|6158.5|6149.12|6149.12|0
1652356500000|2022-05-12 11:55:00|6152.54|6152.54|6153.65|6153.65|6153.81|6153.81|6146.99|6146.99|0
1652356800000|2022-05-12 12:00:00|6153.43|6153.43|6160.85|6160.85|6161.86|6161.86|6153.43|6153.43|0
1652357100000|2022-05-12 12:05:00|6160.46|6160.46|6165.51|6165.51|6165.9|6165.9|6160.14|6160.14|0
1652357400000|2022-05-12 12:10:00|6164.37|6164.37|6166.21|6166.21|6167.92|6167.92|6162.04|6162.04|0
1652357700000|2022-05-12 12:15:00|6166.59|6166.59|6163.58|6163.58|6167.39|6167.39|6159.01|6159.01|0
1652358000000|2022-05-12 12:20:00|6162.34|6162.34|6146.27|6146.27|6164.76|6164.76|6143|6143|0
1652358300000|2022-05-12 12:25:00|6147.04|6147.04|6146.87|6146.87|6148.87|6148.87|6140.5|6140.5|0
1652358600000|2022-05-12 12:30:00|6146.3|6146.3|6148.89|6148.89|6157.08|6157.08|6142.81|6142.81|0
1652358900000|2022-05-12 12:35:00|6149.51|6149.51|6143.74|6143.74|6153.14|6153.14|6143.09|6143.09|0
1652359200000|2022-05-12 12:40:00|6147.08|6147.08|6152.05|6152.05|6152.71|6152.71|6147.08|6147.08|0
1652359500000|2022-05-12 12:45:00|6151.28|6151.28|6148.26|6148.26|6151.81|6151.81|6148.26|6148.26|0
1652359800000|2022-05-12 12:50:00|6148.88|6148.88|6153.77|6153.77|6155.29|6155.29|6146.39|6146.39|0
1652360100000|2022-05-12 12:55:00|6153.88|6153.88|6159.05|6159.05|6161.46|6161.46|6151.56|6151.56|0
1652360400000|2022-05-12 13:00:00|6157.91|6157.91|6154.32|6154.32|6160.31|6160.31|6151.93|6151.93|0
1652360700000|2022-05-12 13:05:00|6153.7|6153.7|6162.27|6162.27|6163.48|6163.48|6152.29|6152.29|0
1652361000000|2022-05-12 13:10:00|6161.04|6161.04|6162.6|6162.6|6163.11|6163.11|6157.01|6157.01|0
1652361300000|2022-05-12 13:15:00|6166.59|6166.59|6162.14|6162.14|6166.93|6166.93|6162.14|6162.14|0
1652361600000|2022-05-12 13:20:00|6161.99|6161.99|6171.06|6171.06|6171.17|6171.17|6161.99|6161.99|0
1652361900000|2022-05-12 13:25:00|6169.34|6169.34|6170.42|6170.42|6173.03|6173.03|6168.15|6168.15|0
1652362200000|2022-05-12 13:30:00|6170.99|6170.99|6146.03|6146.03|6176.23|6176.23|6143.39|6143.39|0
1652362500000|2022-05-12 13:35:00|6145.98|6145.98|6136.54|6136.54|6151.98|6151.98|6133.86|6133.86|0
1652362800000|2022-05-12 13:40:00|6134.83|6134.83|6147.03|6147.03|6152.26|6152.26|6130.41|6130.41|0
1652363100000|2022-05-12 13:45:00|6146.64|6146.64|6160.92|6160.92|6163.67|6163.67|6145.82|6145.82|0
1652363400000|2022-05-12 13:50:00|6160.14|6160.14|6170.92|6170.92|6172.9|6172.9|6160.03|6160.03|0
1652363700000|2022-05-12 13:55:00|6171.5|6171.5|6158.6|6158.6|6171.79|6171.79|6157.21|6157.21|0
1652364000000|2022-05-12 14:00:00|6158.03|6158.03|6164.88|6164.88|6166.11|6166.11|6150.51|6150.51|0
1652364300000|2022-05-12 14:05:00|6164.49|6164.49|6165.59|6165.59|6169.43|6169.43|6158.82|6158.82|0
1652364600000|2022-05-12 14:10:00|6165.44|6165.44|6174.16|6174.16|6184.77|6184.77|6163|6163|0
1652364900000|2022-05-12 14:15:00|6173.59|6173.59|6174.11|6174.11|6175.07|6175.07|6161.87|6161.87|0
1652365200000|2022-05-12 14:20:00|6173.72|6173.72|6175.08|6175.08|6179.91|6179.91|6171.57|6171.57|0
1652365500000|2022-05-12 14:25:00|6175.69|6175.69|6171.89|6171.89|6184.17|6184.17|6169.4|6169.4|0
1652365800000|2022-05-12 14:30:00|6172.46|6172.46|6171.53|6171.53|6179.48|6179.48|6168.4|6168.4|0
1652366100000|2022-05-12 14:35:00|6172.77|6172.77|6177.19|6177.19|6178.9|6178.9|6172.45|6172.45|0
1652366400000|2022-05-12 14:40:00|6178.9|6178.9|6177.65|6177.65|6179.91|6179.91|6170.14|6170.14|0
1652366700000|2022-05-12 14:45:00|6177.26|6177.26|6178.16|6178.16|6182.14|6182.14|6176.69|6176.69|0
1652367000000|2022-05-12 14:50:00|6177.01|6177.01|6183.82|6183.82|6188.44|6188.44|6177.01|6177.01|0
1652367300000|2022-05-12 14:55:00|6182.68|6182.68|6186.59|6186.59|6190.26|6190.26|6181.24|6181.24|0
1652367600000|2022-05-12 15:00:00|6187.16|6187.16|6194.59|6194.59|6194.59|6194.59|6182.98|6182.98|0
1652367900000|2022-05-12 15:05:00|6194.65|6194.65|6202.09|6202.09|6204.55|6204.55|6192.27|6192.27|0
1652368200000|2022-05-12 15:10:00|6202.66|6202.66|6198.21|6198.21|6202.66|6202.66|6194.65|6194.65|0
1652368500000|2022-05-12 15:15:00|6196.64|6196.64|6196.21|6196.21|6202.44|6202.44|6193.72|6193.72|0
1652368800000|2022-05-12 15:20:00|6195.82|6195.82|6185.22|6185.22|6199.89|6199.89|6185.22|6185.22|0
1652369100000|2022-05-12 15:25:00|6186|6186|6179.79|6179.79|6189.71|6189.71|6176.62|6176.62|0
1652426100000|2022-05-13 07:15:00|6309.39|6309.39|6289.08|6289.08|6311.1|6311.1|6287.09|6287.09|0
1652426400000|2022-05-13 07:20:00|6288.69|6288.69|6296.67|6296.67|6296.67|6296.67|6283.49|6283.49|0
1652426700000|2022-05-13 07:25:00|6297.24|6297.24|6311.96|6311.96|6312.91|6312.91|6291.88|6291.88|0
1652427000000|2022-05-13 07:30:00|6311.88|6311.88|6308.76|6308.76|6317.37|6317.37|6305.13|6305.13|0
1652427300000|2022-05-13 07:35:00|6309.15|6309.15|6313.98|6313.98|6314.6|6314.6|6306.21|6306.21|0
1652427600000|2022-05-13 07:40:00|6314.55|6314.55|6318.32|6318.32|6320.39|6320.39|6314.55|6314.55|0
1652427900000|2022-05-13 07:45:00|6318.89|6318.89|6320.54|6320.54|6326.29|6326.29|6318.63|6318.63|0
1652428200000|2022-05-13 07:50:00|6319.92|6319.92|6318.98|6318.98|6322.35|6322.35|6318.98|6318.98|0
1652428500000|2022-05-13 07:55:00|6318.59|6318.59|6315.54|6315.54|6324.5|6324.5|6314.48|6314.48|0
1652428800000|2022-05-13 08:00:00|6315.65|6315.65|6327.43|6327.43|6331.18|6331.18|6315.65|6315.65|0
1652429100000|2022-05-13 08:05:00|6328|6328|6337.1|6337.1|6337.1|6337.1|6327.97|6327.97|0
1652429400000|2022-05-13 08:10:00|6338.81|6338.81|6356.62|6356.62|6356.81|6356.81|6337.33|6337.33|0
1652429700000|2022-05-13 08:15:00|6355.48|6355.48|6354.14|6354.14|6359.43|6359.43|6353.15|6353.15|0
1652430000000|2022-05-13 08:20:00|6352.42|6352.42|6355.59|6355.59|6355.59|6355.59|6351.88|6351.88|0
1652430300000|2022-05-13 08:25:00|6354.45|6354.45|6357.79|6357.79|6357.79|6357.79|6347.27|6347.27|0
1652430600000|2022-05-13 08:30:00|6357.17|6357.17|6350.07|6350.07|6357.95|6357.95|6350.07|6350.07|0
1652430900000|2022-05-13 08:35:00|6349.49|6349.49|6354.17|6354.17|6354.17|6354.17|6348.72|6348.72|0
1652431200000|2022-05-13 08:40:00|6352.46|6352.46|6354.29|6354.29|6356.18|6356.18|6352.04|6352.04|0
1652431500000|2022-05-13 08:45:00|6353.72|6353.72|6347.28|6347.28|6354|6354|6346.69|6346.69|0
1652431800000|2022-05-13 08:50:00|6346.66|6346.66|6346.73|6346.73|6346.73|6346.73|6337.71|6337.71|0
1652432100000|2022-05-13 08:55:00|6346.89|6346.89|6339.78|6339.78|6351.03|6351.03|6339.78|6339.78|0
1652432400000|2022-05-13 09:00:00|6338.63|6338.63|6321.9|6321.9|6342.13|6342.13|6321.9|6321.9|0
1652432700000|2022-05-13 09:05:00|6322.29|6322.29|6323.88|6323.88|6325.03|6325.03|6321.74|6321.74|0
1652433000000|2022-05-13 09:10:00|6323.11|6323.11|6320.92|6320.92|6323.5|6323.5|6318.84|6318.84|0
1652433300000|2022-05-13 09:15:00|6320.77|6320.77|6314.01|6314.01|6320.77|6320.77|6313.78|6313.78|0
1652433600000|2022-05-13 09:20:00|6314.58|6314.58|6320.64|6320.64|6320.91|6320.91|6314.12|6314.12|0
1652433900000|2022-05-13 09:25:00|6320.02|6320.02|6316.57|6316.57|6320.02|6320.02|6315.48|6315.48|0
1652434200000|2022-05-13 09:30:00|6317.8|6317.8|6303.13|6303.13|6317.88|6317.88|6303.11|6303.11|0
1652434500000|2022-05-13 09:35:00|6301.97|6301.97|6307.41|6307.41|6307.98|6307.98|6299.64|6299.64|0
1652434800000|2022-05-13 09:40:00|6308.03|6308.03|6309.52|6309.52|6312.79|6312.79|6307.24|6307.24|0
1652435100000|2022-05-13 09:45:00|6310.09|6310.09|6311.08|6311.08|6314.09|6314.09|6308.75|6308.75|0
1652435400000|2022-05-13 09:50:00|6310.51|6310.51|6303.22|6303.22|6310.7|6310.7|6303.22|6303.22|0
1652435700000|2022-05-13 09:55:00|6303.61|6303.61|6301.33|6301.33|6303.61|6303.61|6298.64|6298.64|0
1652436000000|2022-05-13 10:00:00|6300.94|6300.94|6317.91|6317.91|6318.3|6318.3|6300.94|6300.94|0
1652436300000|2022-05-13 10:05:00|6317.76|6317.76|6313.3|6313.3|6317.76|6317.76|6311.38|6311.38|0
1652436600000|2022-05-13 10:10:00|6313.69|6313.69|6319.2|6319.2|6319.2|6319.2|6312.36|6312.36|0
1652436900000|2022-05-13 10:15:00|6318.42|6318.42|6318.65|6318.65|6320.21|6320.21|6317.7|6317.7|0
1652437200000|2022-05-13 10:20:00|6319.22|6319.22|6324.48|6324.48|6324.48|6324.48|6319.22|6319.22|0
1652437500000|2022-05-13 10:25:00|6323.34|6323.34|6320.69|6320.69|6327.74|6327.74|6319.19|6319.19|0
1652437800000|2022-05-13 10:30:00|6320.07|6320.07|6317.38|6317.38|6321.53|6321.53|6317.38|6317.38|0
1652438100000|2022-05-13 10:35:00|6317.95|6317.95|6322.83|6322.83|6323.41|6323.41|6317.7|6317.7|0
1652438400000|2022-05-13 10:40:00|6322.26|6322.26|6325.44|6325.44|6325.44|6325.44|6322.19|6322.19|0
1652438700000|2022-05-13 10:45:00|6326.01|6326.01|6332.35|6332.35|6332.35|6332.35|6324.45|6324.45|0
1652439000000|2022-05-13 10:50:00|6331.96|6331.96|6337.07|6337.07|6338.09|6338.09|6331.96|6331.96|0
1652439300000|2022-05-13 10:55:00|6336.3|6336.3|6347.94|6347.94|6349.1|6349.1|6334.07|6334.07|0
1652439600000|2022-05-13 11:00:00|6347.55|6347.55|6352.05|6352.05|6352.09|6352.09|6346.8|6346.8|0
1652439900000|2022-05-13 11:05:00|6351.47|6351.47|6347.05|6347.05|6351.47|6351.47|6344.99|6344.99|0
1652440200000|2022-05-13 11:10:00|6346.48|6346.48|6343.97|6343.97|6346.48|6346.48|6343.97|6343.97|0
1652440500000|2022-05-13 11:15:00|6344.54|6344.54|6340.81|6340.81|6345.54|6345.54|6340.81|6340.81|0
1652440800000|2022-05-13 11:20:00|6342.53|6342.53|6346.71|6346.71|6346.87|6346.87|6342.53|6342.53|0
1652441100000|2022-05-13 11:25:00|6347.49|6347.49|6346.14|6346.14|6350.18|6350.18|6345.96|6345.96|0
1652441400000|2022-05-13 11:30:00|6346.76|6346.76|6346.51|6346.51|6347.04|6347.04|6344.12|6344.12|0
1652441700000|2022-05-13 11:35:00|6345.9|6345.9|6348.43|6348.43|6348.62|6348.62|6344.54|6344.54|0
1652442000000|2022-05-13 11:40:00|6349|6349|6342.98|6342.98|6350.61|6350.61|6342.98|6342.98|0
1652442300000|2022-05-13 11:45:00|6344.12|6344.12|6346.85|6346.85|6347.44|6347.44|6344.12|6344.12|0
1652442600000|2022-05-13 11:50:00|6346.28|6346.28|6346.29|6346.29|6346.29|6346.29|6345.29|6345.29|0
1652442900000|2022-05-13 11:55:00|6346.86|6346.86|6361.9|6361.9|6362.02|6362.02|6346.86|6346.86|0
1652443200000|2022-05-13 12:00:00|6363.04|6363.04|6362.54|6362.54|6363.82|6363.82|6359.63|6359.63|0
1652443500000|2022-05-13 12:05:00|6363.11|6363.11|6367.19|6367.19|6367.95|6367.95|6363.11|6363.11|0
1652443800000|2022-05-13 12:10:00|6367.35|6367.35|6370.32|6370.32|6371.47|6371.47|6366.81|6366.81|0
1652444100000|2022-05-13 12:15:00|6370.89|6370.89|6370.06|6370.06|6372.39|6372.39|6366.76|6366.76|0
1652444400000|2022-05-13 12:20:00|6370.52|6370.52|6367.67|6367.67|6372.24|6372.24|6367.1|6367.1|0
1652444700000|2022-05-13 12:25:00|6368.44|6368.44|6375.42|6375.42|6375.42|6375.42|6368.44|6368.44|0
1652445000000|2022-05-13 12:30:00|6375.99|6375.99|6382.43|6382.43|6382.43|6382.43|6375.32|6375.32|0
1652445300000|2022-05-13 12:35:00|6383|6383|6382.7|6382.7|6387.23|6387.23|6382.7|6382.7|0
1652445600000|2022-05-13 12:40:00|6382.55|6382.55|6384.65|6384.65|6386.75|6386.75|6382.55|6382.55|0
1652445900000|2022-05-13 12:45:00|6385.22|6385.22|6381.91|6381.91|6385.22|6385.22|6381.91|6381.91|0
1652446200000|2022-05-13 12:50:00|6381.33|6381.33|6376.65|6376.65|6384.95|6384.95|6376.65|6376.65|0
1652446500000|2022-05-13 12:55:00|6376.08|6376.08|6375.75|6375.75|6377.97|6377.97|6374.89|6374.89|0
1652446800000|2022-05-13 13:00:00|6375.14|6375.14|6367.97|6367.97|6375.14|6375.14|6367.89|6367.89|0
1652447100000|2022-05-13 13:05:00|6368.75|6368.75|6371.47|6371.47|6373.2|6373.2|6368.36|6368.36|0
1652447400000|2022-05-13 13:10:00|6371.78|6371.78|6369.08|6369.08|6372.77|6372.77|6369.08|6369.08|0
1652447700000|2022-05-13 13:15:00|6369.23|6369.23|6362.59|6362.59|6372.76|6372.76|6362.59|6362.59|0
1652448000000|2022-05-13 13:20:00|6361.36|6361.36|6361.49|6361.49|6365.7|6365.7|6359.05|6359.05|0
1652448300000|2022-05-13 13:25:00|6362.63|6362.63|6366.38|6366.38|6367.34|6367.34|6362.63|6362.63|0
1652448600000|2022-05-13 13:30:00|6366.95|6366.95|6365.17|6365.17|6372.09|6372.09|6363.66|6363.66|0
1652448900000|2022-05-13 13:35:00|6364.55|6364.55|6370.43|6370.43|6375.93|6375.93|6360.62|6360.62|0
1652449200000|2022-05-13 13:40:00|6370.05|6370.05|6385.29|6385.29|6386.74|6386.74|6367.14|6367.14|0
1652449500000|2022-05-13 13:45:00|6385.14|6385.14|6382.85|6382.85|6391.23|6391.23|6382.04|6382.04|0
1652449800000|2022-05-13 13:50:00|6383|6383|6386.8|6386.8|6386.8|6386.8|6380.05|6380.05|0
1652450100000|2022-05-13 13:55:00|6387.19|6387.19|6386.61|6386.61|6390.9|6390.9|6386.23|6386.23|0
1652450400000|2022-05-13 14:00:00|6387.38|6387.38|6398.99|6398.99|6402.11|6402.11|6387.38|6387.38|0
1652450700000|2022-05-13 14:05:00|6399.56|6399.56|6403.9|6403.9|6405.84|6405.84|6397.32|6397.32|0
1652451000000|2022-05-13 14:10:00|6403.75|6403.75|6404.75|6404.75|6421.1|6421.1|6399.7|6399.7|0
1652451300000|2022-05-13 14:15:00|6404.18|6404.18|6412.72|6412.72|6416.1|6416.1|6401.83|6401.83|0
1652451600000|2022-05-13 14:20:00|6413.95|6413.95|6420.57|6420.57|6422.9|6422.9|6413.95|6413.95|0
1652451900000|2022-05-13 14:25:00|6420|6420|6415.68|6415.68|6421.74|6421.74|6415.68|6415.68|0
1652452200000|2022-05-13 14:30:00|6416.25|6416.25|6411.16|6411.16|6419.51|6419.51|6411.16|6411.16|0
1652452500000|2022-05-13 14:35:00|6411.55|6411.55|6404.93|6404.93|6413.65|6413.65|6404.5|6404.5|0
1652452800000|2022-05-13 14:40:00|6403.79|6403.79|6384.95|6384.95|6405.04|6405.04|6384.95|6384.95|0
1652453100000|2022-05-13 14:45:00|6384.8|6384.8|6381.67|6381.67|6384.8|6384.8|6376.61|6376.61|0
1652453400000|2022-05-13 14:50:00|6382.24|6382.24|6388|6388|6388|6388|6382.24|6382.24|0
1652453700000|2022-05-13 14:55:00|6386.86|6386.86|6388.31|6388.31|6389.31|6389.31|6383.39|6383.39|0
1652454000000|2022-05-13 15:00:00|6387.74|6387.74|6383.08|6383.08|6389.88|6389.88|6383.08|6383.08|0
1652454300000|2022-05-13 15:05:00|6384.32|6384.32|6378.64|6378.64|6388.08|6388.08|6376.46|6376.46|0
1652454600000|2022-05-13 15:10:00|6378.07|6378.07|6379.75|6379.75|6380.52|6380.52|6377.02|6377.02|0
1652454900000|2022-05-13 15:15:00|6380.37|6380.37|6384.49|6384.49|6384.49|6384.49|6377.69|6377.69|0
1652455200000|2022-05-13 15:20:00|6383.92|6383.92|6389.76|6389.76|6390.65|6390.65|6383.35|6383.35|0
1652455500000|2022-05-13 15:25:00|6390.34|6390.34|6403.46|6403.46|6403.46|6403.46|6390.21|6390.21|0
1652685300000|2022-05-16 07:15:00|6318.91|6318.91|6318.85|6318.85|6339.72|6339.72|6306.49|6306.49|0
1652685600000|2022-05-16 07:20:00|6318.24|6318.24|6314.98|6314.98|6322.37|6322.37|6303.03|6303.03|0
1652685900000|2022-05-16 07:25:00|6315.59|6315.59|6329.97|6329.97|6331.24|6331.24|6315.59|6315.59|0
1652686200000|2022-05-16 07:30:00|6329.5|6329.5|6336.92|6336.92|6336.92|6336.92|6323.24|6323.24|0
1652686500000|2022-05-16 07:35:00|6338.75|6338.75|6342.19|6342.19|6347.45|6347.45|6337.91|6337.91|0
1652686800000|2022-05-16 07:40:00|6342.97|6342.97|6373.26|6373.26|6373.26|6373.26|6342.1|6342.1|0
1652687100000|2022-05-16 07:45:00|6372.47|6372.47|6390.31|6390.31|6393.16|6393.16|6367.27|6367.27|0
1652687400000|2022-05-16 07:50:00|6390.62|6390.62|6381|6381|6392.42|6392.42|6380.21|6380.21|0
1652687700000|2022-05-16 07:55:00|6381.47|6381.47|6392.62|6392.62|6393.68|6393.68|6376.52|6376.52|0
1652688000000|2022-05-16 08:00:00|6394|6394|6407.5|6407.5|6415.32|6415.32|6392.29|6392.29|0
1652688300000|2022-05-16 08:05:00|6407.82|6407.82|6389.86|6389.86|6408.96|6408.96|6389.86|6389.86|0
1652688600000|2022-05-16 08:10:00|6389.08|6389.08|6396.83|6396.83|6397.82|6397.82|6389.08|6389.08|0
1652688900000|2022-05-16 08:15:00|6397.14|6397.14|6408.14|6408.14|6410.12|6410.12|6395.51|6395.51|0
1652689200000|2022-05-16 08:20:00|6409.97|6409.97|6433.87|6433.87|6433.87|6433.87|6409.97|6409.97|0
1652689500000|2022-05-16 08:25:00|6433.7|6433.7|6434.17|6434.17|6440.29|6440.29|6432.18|6432.18|0
1652689800000|2022-05-16 08:30:00|6435.43|6435.43|6460.84|6460.84|6463.43|6463.43|6431.17|6431.17|0
1652690100000|2022-05-16 08:35:00|6461.31|6461.31|6453.86|6453.86|6461.47|6461.47|6449.89|6449.89|0
1652690400000|2022-05-16 08:40:00|6454.02|6454.02|6456.1|6456.1|6456.94|6456.94|6442.28|6442.28|0
1652690700000|2022-05-16 08:45:00|6456.71|6456.71|6457.95|6457.95|6463.9|6463.9|6456.71|6456.71|0
1652691000000|2022-05-16 08:50:00|6457.64|6457.64|6457.53|6457.53|6462.48|6462.48|6455.7|6455.7|0
1652691300000|2022-05-16 08:55:00|6456.31|6456.31|6472.49|6472.49|6472.49|6472.49|6455.7|6455.7|0
1652691600000|2022-05-16 09:00:00|6470.66|6470.66|6473.26|6473.26|6485.51|6485.51|6470.66|6470.66|0
1652691900000|2022-05-16 09:05:00|6474.52|6474.52|6471.54|6471.54|6478.64|6478.64|6471.31|6471.31|0
1652692200000|2022-05-16 09:10:00|6471.39|6471.39|6476.08|6476.08|6480.78|6480.78|6469.4|6469.4|0
1652692500000|2022-05-16 09:15:00|6475.42|6475.42|6470.95|6470.95|6475.42|6475.42|6466.16|6466.16|0
1652692800000|2022-05-16 09:20:00|6470.47|6470.47|6460.26|6460.26|6473.85|6473.85|6459.82|6459.82|0
1652693100000|2022-05-16 09:25:00|6460.11|6460.11|6453.06|6453.06|6460.11|6460.11|6451.84|6451.84|0
1652693400000|2022-05-16 09:30:00|6453.67|6453.67|6465.34|6465.34|6466.44|6466.44|6453.67|6453.67|0
1652693700000|2022-05-16 09:35:00|6464.12|6464.12|6471.19|6471.19|6474.12|6474.12|6463.51|6463.51|0
1652694000000|2022-05-16 09:40:00|6469.98|6469.98|6474.69|6474.69|6474.69|6474.69|6466.84|6466.84|0
1652694300000|2022-05-16 09:45:00|6473.91|6473.91|6479.15|6479.15|6479.75|6479.75|6473.91|6473.91|0
1652694600000|2022-05-16 09:50:00|6479.62|6479.62|6477.32|6477.32|6481.44|6481.44|6473.19|6473.19|0
1652694900000|2022-05-16 09:55:00|6476.11|6476.11|6462.29|6462.29|6476.11|6476.11|6459.75|6459.75|0
1652695200000|2022-05-16 10:00:00|6462.95|6462.95|6477.56|6477.56|6477.88|6477.88|6462.48|6462.48|0
1652695500000|2022-05-16 10:05:00|6478.17|6478.17|6492.58|6492.58|6492.58|6492.58|6477.53|6477.53|0
1652695800000|2022-05-16 10:10:00|6493.19|6493.19|6482.74|6482.74|6493.19|6493.19|6482.13|6482.13|0
1652696100000|2022-05-16 10:15:00|6482.13|6482.13|6484.99|6484.99|6486.5|6486.5|6481.32|6481.32|0
1652696400000|2022-05-16 10:20:00|6484.38|6484.38|6482.73|6482.73|6487.69|6487.69|6481.66|6481.66|0
1652696700000|2022-05-16 10:25:00|6484.55|6484.55|6485.5|6485.5|6490.24|6490.24|6483.53|6483.53|0
1652697000000|2022-05-16 10:30:00|6485.03|6485.03|6457.9|6457.9|6485.64|6485.64|6456.68|6456.68|0
1652697300000|2022-05-16 10:35:00|6458.21|6458.21|6450.28|6450.28|6458.21|6458.21|6447.3|6447.3|0
1652697600000|2022-05-16 10:40:00|6449.81|6449.81|6449.14|6449.14|6450.35|6450.35|6445.91|6445.91|0
1652697900000|2022-05-16 10:45:00|6448.98|6448.98|6445.33|6445.33|6453.31|6453.31|6445.33|6445.33|0
1652698200000|2022-05-16 10:50:00|6446.55|6446.55|6440.96|6440.96|6448.95|6448.95|6440.8|6440.8|0
1652698500000|2022-05-16 10:55:00|6440.33|6440.33|6432.35|6432.35|6440.96|6440.96|6432.06|6432.06|0
1652698800000|2022-05-16 11:00:00|6432.18|6432.18|6435.67|6435.67|6436.54|6436.54|6432.02|6432.02|0
1652699100000|2022-05-16 11:05:00|6435.83|6435.83|6439.63|6439.63|6439.63|6439.63|6435.36|6435.36|0
1652699400000|2022-05-16 11:10:00|6439.69|6439.69|6441.7|6441.7|6441.7|6441.7|6436.23|6436.23|0
1652699700000|2022-05-16 11:15:00|6443.11|6443.11|6442.17|6442.17|6445.49|6445.49|6439.38|6439.38|0
1652700000000|2022-05-16 11:20:00|6441.56|6441.56|6440.72|6440.72|6441.56|6441.56|6437.48|6437.48|0
1652700300000|2022-05-16 11:25:00|6439.93|6439.93|6437.8|6437.8|6439.93|6439.93|6435.68|6435.68|0
1652700600000|2022-05-16 11:30:00|6438.12|6438.12|6437.54|6437.54|6439.36|6439.36|6436.72|6436.72|0
1652700900000|2022-05-16 11:35:00|6436.93|6436.93|6448.75|6448.75|6449.2|6449.2|6436.93|6436.93|0
1652701200000|2022-05-16 11:40:00|6449.06|6449.06|6449.66|6449.66|6453.18|6453.18|6447.82|6447.82|0
1652701500000|2022-05-16 11:45:00|6449.97|6449.97|6452.42|6452.42|6452.42|6452.42|6447.51|6447.51|0
1652701800000|2022-05-16 11:50:00|6452.59|6452.59|6457.81|6457.81|6457.81|6457.81|6450.41|6450.41|0
1652702100000|2022-05-16 11:55:00|6457.97|6457.97|6462.35|6462.35|6465.04|6465.04|6456.09|6456.09|0
1652702400000|2022-05-16 12:00:00|6463.57|6463.57|6472.01|6472.01|6473.94|6473.94|6463.57|6463.57|0
1652702700000|2022-05-16 12:05:00|6472.62|6472.62|6466.21|6466.21|6476.1|6476.1|6466.21|6466.21|0
1652703000000|2022-05-16 12:10:00|6466.05|6466.05|6468.31|6468.31|6470.57|6470.57|6466.05|6466.05|0
1652703300000|2022-05-16 12:15:00|6467.52|6467.52|6470.86|6470.86|6471.33|6471.33|6467.5|6467.5|0
1652703600000|2022-05-16 12:20:00|6471.33|6471.33|6478.58|6478.58|6479.24|6479.24|6471.33|6471.33|0
1652703900000|2022-05-16 12:25:00|6477.37|6477.37|6475.02|6475.02|6477.37|6477.37|6474.08|6474.08|0
1652704200000|2022-05-16 12:30:00|6473.8|6473.8|6477.05|6477.05|6477.05|6477.05|6468.8|6468.8|0
1652704500000|2022-05-16 12:35:00|6476.42|6476.42|6471.6|6471.6|6477.3|6477.3|6471.6|6471.6|0
1652704800000|2022-05-16 12:40:00|6472.23|6472.23|6476.14|6476.14|6478.57|6478.57|6472.23|6472.23|0
1652705100000|2022-05-16 12:45:00|6476.77|6476.77|6473.07|6473.07|6478.79|6478.79|6471.19|6471.19|0
1652705400000|2022-05-16 12:50:00|6473.23|6473.23|6479.63|6479.63|6480.13|6480.13|6473.23|6473.23|0
1652705700000|2022-05-16 12:55:00|6479.79|6479.79|6468.22|6468.22|6480.38|6480.38|6463.37|6463.37|0
1652706000000|2022-05-16 13:00:00|6467.91|6467.91|6477.38|6477.38|6477.85|6477.85|6467.91|6467.91|0
1652706300000|2022-05-16 13:05:00|6477.69|6477.69|6468.06|6468.06|6477.69|6477.69|6467.16|6467.16|0
1652706600000|2022-05-16 13:10:00|6466.85|6466.85|6471.96|6471.96|6471.96|6471.96|6462.48|6462.48|0
1652706900000|2022-05-16 13:15:00|6472.62|6472.62|6467.19|6467.19|6473.38|6473.38|6464.42|6464.42|0
1652707200000|2022-05-16 13:20:00|6466.58|6466.58|6463.89|6463.89|6466.58|6466.58|6459.52|6459.52|0
1652707500000|2022-05-16 13:25:00|6463.28|6463.28|6476.3|6476.3|6477.81|6477.81|6463.13|6463.13|0
1652707800000|2022-05-16 13:30:00|6476.78|6476.78|6486.02|6486.02|6487.23|6487.23|6476.62|6476.62|0
1652708100000|2022-05-16 13:35:00|6486.33|6486.33|6477.41|6477.41|6486.33|6486.33|6470.13|6470.13|0
1652708400000|2022-05-16 13:40:00|6478.06|6478.06|6463.27|6463.27|6487.21|6487.21|6461.31|6461.31|0
1652708700000|2022-05-16 13:45:00|6462.48|6462.48|6447.11|6447.11|6462.48|6462.48|6442.37|6442.37|0
1652709000000|2022-05-16 13:50:00|6446.5|6446.5|6465.45|6465.45|6466.08|6466.08|6443.73|6443.73|0
1652709300000|2022-05-16 13:55:00|6465.61|6465.61|6462.71|6462.71|6472.16|6472.16|6459.23|6459.23|0
1652709600000|2022-05-16 14:00:00|6462.08|6462.08|6442.36|6442.36|6465.24|6465.24|6442.33|6442.33|0
1652709900000|2022-05-16 14:05:00|6442.68|6442.68|6457.48|6457.48|6457.48|6457.48|6442.68|6442.68|0
1652710200000|2022-05-16 14:10:00|6456.87|6456.87|6448.49|6448.49|6459.42|6459.42|6448.33|6448.33|0
1652710500000|2022-05-16 14:15:00|6449.14|6449.14|6449.64|6449.64|6452.81|6452.81|6447.85|6447.85|0
1652710800000|2022-05-16 14:20:00|6450.25|6450.25|6447.27|6447.27|6452.87|6452.87|6446.6|6446.6|0
1652711100000|2022-05-16 14:25:00|6446.96|6446.96|6449.4|6449.4|6449.4|6449.4|6437.02|6437.02|0
1652711400000|2022-05-16 14:30:00|6449.08|6449.08|6434.25|6434.25|6454.58|6454.58|6433.64|6433.64|0
1652711700000|2022-05-16 14:35:00|6433.64|6433.64|6428.3|6428.3|6436.69|6436.69|6425.93|6425.93|0
1652712000000|2022-05-16 14:40:00|6427.83|6427.83|6426.57|6426.57|6427.93|6427.93|6420.93|6420.93|0
1652712300000|2022-05-16 14:45:00|6427.23|6427.23|6430.71|6430.71|6434.79|6434.79|6427.23|6427.23|0
1652712600000|2022-05-16 14:50:00|6429.89|6429.89|6427.89|6427.89|6432.31|6432.31|6427.89|6427.89|0
1652712900000|2022-05-16 14:55:00|6427.74|6427.74|6436.2|6436.2|6436.2|6436.2|6426.52|6426.52|0
1652713200000|2022-05-16 15:00:00|6436.52|6436.52|6437.2|6437.2|6442.15|6442.15|6429.86|6429.86|0
1652713500000|2022-05-16 15:05:00|6437.81|6437.81|6431.79|6431.79|6439.75|6439.75|6430.48|6430.48|0
1652713800000|2022-05-16 15:10:00|6431.17|6431.17|6436.94|6436.94|6440.52|6440.52|6428.95|6428.95|0
1652714100000|2022-05-16 15:15:00|6436.46|6436.46|6437.82|6437.82|6441.06|6441.06|6433.81|6433.81|0
1652714400000|2022-05-16 15:20:00|6437.16|6437.16|6441.74|6441.74|6441.74|6441.74|6432.82|6432.82|0
1652714700000|2022-05-16 15:25:00|6442.05|6442.05|6433.42|6433.42|6443.27|6443.27|6433.42|6433.42|0
1652771700000|2022-05-17 07:15:00|6510.96|6510.96|6512.86|6512.86|6518.16|6518.16|6507.16|6507.16|0
1652772000000|2022-05-17 07:20:00|6513.02|6513.02|6515.79|6515.79|6516.5|6516.5|6512.05|6512.05|0
1652772300000|2022-05-17 07:25:00|6517.01|6517.01|6520.86|6520.86|6527.01|6527.01|6517.01|6517.01|0
1652772600000|2022-05-17 07:30:00|6519.55|6519.55|6520.48|6520.48|6526.21|6526.21|6518.25|6518.25|0
1652772900000|2022-05-17 07:35:00|6521.09|6521.09|6516.34|6516.34|6522.19|6522.19|6513.38|6513.38|0
1652773200000|2022-05-17 07:40:00|6516.5|6516.5|6524.8|6524.8|6526.79|6526.79|6515.37|6515.37|0
1652773500000|2022-05-17 07:45:00|6524.57|6524.57|6556.6|6556.6|6558.43|6558.43|6524.26|6524.26|0
1652773800000|2022-05-17 07:50:00|6557.26|6557.26|6564.19|6564.19|6565.66|6565.66|6556.61|6556.61|0
1652774100000|2022-05-17 07:55:00|6564.79|6564.79|6564.86|6564.86|6568.01|6568.01|6556.91|6556.91|0
1652774400000|2022-05-17 08:00:00|6563.64|6563.64|6561.6|6561.6|6569.68|6569.68|6560.86|6560.86|0
1652774700000|2022-05-17 08:05:00|6561.28|6561.28|6567.22|6567.22|6569.21|6569.21|6553.35|6553.35|0
1652775000000|2022-05-17 08:10:00|6567.87|6567.87|6571.9|6571.9|6574.34|6574.34|6567.27|6567.27|0
1652775300000|2022-05-17 08:15:00|6572.22|6572.22|6575.02|6575.02|6575.75|6575.75|6570.7|6570.7|0
1652775600000|2022-05-17 08:20:00|6574.37|6574.37|6578.23|6578.23|6583.35|6583.35|6570.67|6570.67|0
1652775900000|2022-05-17 08:25:00|6578.07|6578.07|6583.46|6583.46|6585.9|6585.9|6577.75|6577.75|0
1652776200000|2022-05-17 08:30:00|6585.29|6585.29|6604.47|6604.47|6604.47|6604.47|6581.64|6581.64|0
1652776500000|2022-05-17 08:35:00|6604.94|6604.94|6601.73|6601.73|6604.94|6604.94|6600.11|6600.11|0
1652776800000|2022-05-17 08:40:00|6601.12|6601.12|6605.54|6605.54|6607.41|6607.41|6598.94|6598.94|0
1652777100000|2022-05-17 08:45:00|6605.7|6605.7|6610.03|6610.03|6611.56|6611.56|6605.03|6605.03|0
1652777400000|2022-05-17 08:50:00|6609.42|6609.42|6582.51|6582.51|6610.03|6610.03|6582.51|6582.51|0
1652777700000|2022-05-17 08:55:00|6585.55|6585.55|6588.43|6588.43|6591.1|6591.1|6584.4|6584.4|0
1652778000000|2022-05-17 09:00:00|6588.59|6588.59|6592.84|6592.84|6592.84|6592.84|6585.57|6585.57|0
1652778300000|2022-05-17 09:05:00|6591.62|6591.62|6584.37|6584.37|6591.62|6591.62|6579.15|6579.15|0
1652778600000|2022-05-17 09:10:00|6583.77|6583.77|6586.05|6586.05|6591.22|6591.22|6582.77|6582.77|0
1652778900000|2022-05-17 09:15:00|6587.27|6587.27|6588.98|6588.98|6590.89|6590.89|6585.85|6585.85|0
1652779200000|2022-05-17 09:20:00|6588.66|6588.66|6599.48|6599.48|6599.95|6599.95|6588.66|6588.66|0
1652779500000|2022-05-17 09:25:00|6599.54|6599.54|6612.93|6612.93|6615.52|6615.52|6596.47|6596.47|0
1652779800000|2022-05-17 09:30:00|6613.54|6613.54|6641.5|6641.5|6642.39|6642.39|6612.32|6612.32|0
1652780100000|2022-05-17 09:35:00|6638.46|6638.46|6635.9|6635.9|6644.58|6644.58|6635.9|6635.9|0
1652780400000|2022-05-17 09:40:00|6638.94|6638.94|6633.35|6633.35|6639.36|6639.36|6630.94|6630.94|0
1652780700000|2022-05-17 09:45:00|6633.2|6633.2|6648.12|6648.12|6648.12|6648.12|6633.2|6633.2|0
1652781000000|2022-05-17 09:50:00|6648.43|6648.43|6648.29|6648.29|6664.66|6664.66|6642.05|6642.05|0
1652781300000|2022-05-17 09:55:00|6647.82|6647.82|6652.46|6652.46|6654.72|6654.72|6644.78|6644.78|0
1652781600000|2022-05-17 10:00:00|6653.12|6653.12|6653.97|6653.97|6655.11|6655.11|6650.08|6650.08|0
1652781900000|2022-05-17 10:05:00|6653.81|6653.81|6659.87|6659.87|6662.92|6662.92|6653.81|6653.81|0
1652782200000|2022-05-17 10:10:00|6658.35|6658.35|6657.09|6657.09|6660.45|6660.45|6653.11|6653.11|0
1652782500000|2022-05-17 10:15:00|6657.25|6657.25|6650.92|6650.92|6657.41|6657.41|6646.46|6646.46|0
1652782800000|2022-05-17 10:20:00|6651.39|6651.39|6649.51|6649.51|6652.66|6652.66|6641.79|6641.79|0
1652783100000|2022-05-17 10:25:00|6649.35|6649.35|6647.67|6647.67|6650.21|6650.21|6646.14|6646.14|0
1652783400000|2022-05-17 10:30:00|6647.61|6647.61|6639.95|6639.95|6648.21|6648.21|6639.92|6639.92|0
1652783700000|2022-05-17 10:35:00|6639.79|6639.79|6642.31|6642.31|6644.46|6644.46|6638.48|6638.48|0
1652784000000|2022-05-17 10:40:00|6642.16|6642.16|6639.09|6639.09|6644.89|6644.89|6639.09|6639.09|0
1652784300000|2022-05-17 10:45:00|6638.93|6638.93|6643.58|6643.58|6644.05|6644.05|6638.78|6638.78|0
1652784600000|2022-05-17 10:50:00|6644.24|6644.24|6645.37|6645.37|6646.02|6646.02|6643.79|6643.79|0
1652784900000|2022-05-17 10:55:00|6646.89|6646.89|6650.44|6650.44|6652.82|6652.82|6646.89|6646.89|0
1652785200000|2022-05-17 11:00:00|6650.75|6650.75|6641.57|6641.57|6651.86|6651.86|6641.57|6641.57|0
1652785500000|2022-05-17 11:05:00|6640.05|6640.05|6631.04|6631.04|6640.09|6640.09|6628.1|6628.1|0
1652785800000|2022-05-17 11:10:00|6629.52|6629.52|6630.08|6630.08|6632.52|6632.52|6628.73|6628.73|0
1652786100000|2022-05-17 11:15:00|6628.56|6628.56|6623.08|6623.08|6630.89|6630.89|6622.29|6622.29|0
1652786400000|2022-05-17 11:20:00|6622.61|6622.61|6627.64|6627.64|6627.64|6627.64|6620.04|6620.04|0
1652786700000|2022-05-17 11:25:00|6629.16|6629.16|6626.33|6626.33|6629.97|6629.97|6624.65|6624.65|0
1652787000000|2022-05-17 11:30:00|6626.02|6626.02|6626.58|6626.58|6630.25|6630.25|6624.34|6624.34|0
1652787300000|2022-05-17 11:35:00|6626.73|6626.73|6637.68|6637.68|6639.36|6639.36|6625.45|6625.45|0
1652787600000|2022-05-17 11:40:00|6637.02|6637.02|6637.66|6637.66|6637.66|6637.66|6635.28|6635.28|0
1652787900000|2022-05-17 11:45:00|6639.18|6639.18|6639.26|6639.26|6641.48|6641.48|6635.9|6635.9|0
1652788200000|2022-05-17 11:50:00|6642.96|6642.96|6644.98|6644.98|6647.71|6647.71|6639.91|6639.91|0
1652788500000|2022-05-17 11:55:00|6646.29|6646.29|6651.54|6651.54|6651.54|6651.54|6646.13|6646.13|0
1652788800000|2022-05-17 12:00:00|6650.02|6650.02|6650.15|6650.15|6653.55|6653.55|6649.88|6649.88|0
1652789100000|2022-05-17 12:05:00|6648.63|6648.63|6652.7|6652.7|6657.84|6657.84|6646.32|6646.32|0
1652789400000|2022-05-17 12:10:00|6651.17|6651.17|6654.86|6654.86|6654.86|6654.86|6651.03|6651.03|0
1652789700000|2022-05-17 12:15:00|6655.33|6655.33|6663.38|6663.38|6666.62|6666.62|6655.33|6655.33|0
1652790000000|2022-05-17 12:20:00|6663.54|6663.54|6667.73|6667.73|6668.2|6668.2|6663.54|6663.54|0
1652790300000|2022-05-17 12:25:00|6667.42|6667.42|6665.2|6665.2|6670.27|6670.27|6661.42|6661.42|0
1652790600000|2022-05-17 12:30:00|6668.49|6668.49|6659.56|6659.56|6668.99|6668.99|6650.05|6650.05|0
1652790900000|2022-05-17 12:35:00|6659.87|6659.87|6667.43|6667.43|6670.58|6670.58|6659.87|6659.87|0
1652791200000|2022-05-17 12:40:00|6667.75|6667.75|6672.78|6672.78|6672.78|6672.78|6665.73|6665.73|0
1652791500000|2022-05-17 12:45:00|6672.15|6672.15|6673.02|6673.02|6679.38|6679.38|6671.5|6671.5|0
1652791800000|2022-05-17 12:50:00|6672.86|6672.86|6664.32|6664.32|6672.86|6672.86|6660.06|6660.06|0
1652792100000|2022-05-17 12:55:00|6664.16|6664.16|6673.57|6673.57|6677.3|6677.3|6664.16|6664.16|0
1652792400000|2022-05-17 13:00:00|6673.73|6673.73|6686.69|6686.69|6686.69|6686.69|6673.57|6673.57|0
1652792700000|2022-05-17 13:05:00|6685.17|6685.17|6679.1|6679.1|6685.49|6685.49|6674.02|6674.02|0
1652793000000|2022-05-17 13:10:00|6679.26|6679.26|6681.6|6681.6|6681.75|6681.75|6675.27|6675.27|0
1652793300000|2022-05-17 13:15:00|6682.07|6682.07|6677.1|6677.1|6685.01|6685.01|6677.1|6677.1|0
1652793600000|2022-05-17 13:20:00|6676.78|6676.78|6668.21|6668.21|6677.41|6677.41|6663.18|6663.18|0
1652793900000|2022-05-17 13:25:00|6668.05|6668.05|6670.48|6670.48|6672.92|6672.92|6667.64|6667.64|0
1652794200000|2022-05-17 13:30:00|6672|6672|6676.34|6676.34|6681.85|6681.85|6668.86|6668.86|0
1652794500000|2022-05-17 13:35:00|6676.18|6676.18|6688.38|6688.38|6694.08|6694.08|6676.18|6676.18|0
1652794800000|2022-05-17 13:40:00|6689.04|6689.04|6700.21|6700.21|6715.64|6715.64|6689.04|6689.04|0
1652795100000|2022-05-17 13:45:00|6700.37|6700.37|6692.77|6692.77|6702.29|6702.29|6686.73|6686.73|0
1652795400000|2022-05-17 13:50:00|6692.61|6692.61|6686.06|6686.06|6695.92|6695.92|6685.76|6685.76|0
1652795700000|2022-05-17 13:55:00|6685.75|6685.75|6693.86|6693.86|6693.86|6693.86|6679.72|6679.72|0
1652796000000|2022-05-17 14:00:00|6694.52|6694.52|6681.35|6681.35|6695.73|6695.73|6681.2|6681.2|0
1652796300000|2022-05-17 14:05:00|6681.51|6681.51|6668.04|6668.04|6684.71|6684.71|6667.88|6667.88|0
1652796600000|2022-05-17 14:10:00|6668.2|6668.2|6659.96|6659.96|6668.35|6668.35|6654.61|6654.61|0
1652796900000|2022-05-17 14:15:00|6661.64|6661.64|6674.18|6674.18|6674.49|6674.49|6658.77|6658.77|0
1652797200000|2022-05-17 14:20:00|6672.66|6672.66|6667.28|6667.28|6674.93|6674.93|6662.08|6662.08|0
1652797500000|2022-05-17 14:25:00|6667.93|6667.93|6654.42|6654.42|6669.51|6669.51|6654.42|6654.42|0
1652797800000|2022-05-17 14:30:00|6654.57|6654.57|6660.82|6660.82|6664.29|6664.29|6654.42|6654.42|0
1652798100000|2022-05-17 14:35:00|6660.66|6660.66|6664.36|6664.36|6665.88|6665.88|6652.73|6652.73|0
1652798400000|2022-05-17 14:40:00|6665.02|6665.02|6667.23|6667.23|6676.28|6676.28|6664.04|6664.04|0
1652798700000|2022-05-17 14:45:00|6667.38|6667.38|6666.18|6666.18|6668.9|6668.9|6656.69|6656.69|0
1652799000000|2022-05-17 14:50:00|6666.83|6666.83|6666.26|6666.26|6670.3|6670.3|6662.88|6662.88|0
1652799300000|2022-05-17 14:55:00|6666.41|6666.41|6663.67|6663.67|6666.41|6666.41|6659.1|6659.1|0
1652799600000|2022-05-17 15:00:00|6663.99|6663.99|6662.09|6662.09|6666.48|6666.48|6659.27|6659.27|0
1652799900000|2022-05-17 15:05:00|6661.93|6661.93|6675.26|6675.26|6678.64|6678.64|6658.51|6658.51|0
1652800200000|2022-05-17 15:10:00|6674.6|6674.6|6668.25|6668.25|6679.14|6679.14|6668.25|6668.25|0
1652800500000|2022-05-17 15:15:00|6668.41|6668.41|6666.43|6666.43|6668.41|6668.41|6662.44|6662.44|0
1652800800000|2022-05-17 15:20:00|6667.96|6667.96|6672.33|6672.33|6674.11|6674.11|6663.81|6663.81|0
1652801100000|2022-05-17 15:25:00|6672.01|6672.01|6675.3|6675.3|6677.28|6677.28|6666.57|6666.57|0
1652858100000|2022-05-18 07:15:00|6690.98|6690.98|6690.8|6690.8|6696.97|6696.97|6683.45|6683.45|0
1652858400000|2022-05-18 07:20:00|6690.64|6690.64|6687.1|6687.1|6690.64|6690.64|6668.29|6668.29|0
1652858700000|2022-05-18 07:25:00|6688.62|6688.62|6677.62|6677.62|6693.82|6693.82|6677.62|6677.62|0
1652859000000|2022-05-18 07:30:00|6676.96|6676.96|6666.41|6666.41|6679.75|6679.75|6662.81|6662.81|0
1652859300000|2022-05-18 07:35:00|6667.93|6667.93|6668.54|6668.54|6672.97|6672.97|6666.96|6666.96|0
1652859600000|2022-05-18 07:40:00|6670.06|6670.06|6654.85|6654.85|6671.53|6671.53|6654.69|6654.69|0
1652859900000|2022-05-18 07:45:00|6653.88|6653.88|6656.87|6656.87|6657.1|6657.1|6653.25|6653.25|0
1652860200000|2022-05-18 07:50:00|6653.83|6653.83|6661.77|6661.77|6661.77|6661.77|6649.79|6649.79|0
1652860500000|2022-05-18 07:55:00|6662.08|6662.08|6674.12|6674.12|6675.64|6675.64|6660.25|6660.25|0
1652860800000|2022-05-18 08:00:00|6674.75|6674.75|6663.67|6663.67|6675.06|6675.06|6663.67|6663.67|0
1652861100000|2022-05-18 08:05:00|6663.04|6663.04|6652.86|6652.86|6664.14|6664.14|6652.06|6652.06|0
1652861400000|2022-05-18 08:10:00|6653.33|6653.33|6650.9|6650.9|6654.86|6654.86|6642.01|6642.01|0
1652861700000|2022-05-18 08:15:00|6651.06|6651.06|6656.38|6656.38|6658.61|6658.61|6651.06|6651.06|0
1652862000000|2022-05-18 08:20:00|6654.86|6654.86|6644.89|6644.89|6656.85|6656.85|6642.79|6642.79|0
1652862300000|2022-05-18 08:25:00|6644.57|6644.57|6641.82|6641.82|6647.7|6647.7|6641.82|6641.82|0
1652862600000|2022-05-18 08:30:00|6642.29|6642.29|6637.04|6637.04|6645.11|6645.11|6636.73|6636.73|0
1652862900000|2022-05-18 08:35:00|6635.52|6635.52|6633.43|6633.43|6635.52|6635.52|6626.22|6626.22|0
1652863200000|2022-05-18 08:40:00|6633.26|6633.26|6640.19|6640.19|6641.55|6641.55|6633.26|6633.26|0
1652863500000|2022-05-18 08:45:00|6644.76|6644.76|6639.59|6639.59|6647.25|6647.25|6638.06|6638.06|0
1652863800000|2022-05-18 08:50:00|6639.27|6639.27|6639.36|6639.36|6642.64|6642.64|6635.96|6635.96|0
1652864100000|2022-05-18 08:55:00|6639.2|6639.2|6643.48|6643.48|6645.32|6645.32|6638.23|6638.23|0
1652864400000|2022-05-18 09:00:00|6643.64|6643.64|6643.53|6643.53|6646.95|6646.95|6640.14|6640.14|0
1652864700000|2022-05-18 09:05:00|6644.31|6644.31|6655.62|6655.62|6655.62|6655.62|6643.84|6643.84|0
1652865000000|2022-05-18 09:10:00|6655.31|6655.31|6650.14|6650.14|6655.31|6655.31|6649.77|6649.77|0
1652865300000|2022-05-18 09:15:00|6649.48|6649.48|6651.05|6651.05|6651.05|6651.05|6648.19|6648.19|0
1652865600000|2022-05-18 09:20:00|6651.53|6651.53|6644.9|6644.9|6651.53|6651.53|6642.61|6642.61|0
1652865900000|2022-05-18 09:25:00|6644.24|6644.24|6667.1|6667.1|6667.1|6667.1|6643.77|6643.77|0
1652866200000|2022-05-18 09:30:00|6666.63|6666.63|6672.51|6672.51|6672.51|6672.51|6662.8|6662.8|0
1652866500000|2022-05-18 09:35:00|6672.83|6672.83|6671.9|6671.9|6673.27|6673.27|6669.37|6669.37|0
1652866800000|2022-05-18 09:40:00|6672.06|6672.06|6679.92|6679.92|6679.92|6679.92|6671.43|6671.43|0
1652867100000|2022-05-18 09:45:00|6680.24|6680.24|6683.33|6683.33|6688.92|6688.92|6678.71|6678.71|0
1652867400000|2022-05-18 09:50:00|6682.86|6682.86|6681.78|6681.78|6682.86|6682.86|6680.03|6680.03|0
1652867700000|2022-05-18 09:55:00|6682.09|6682.09|6690.2|6690.2|6690.37|6690.37|6681.77|6681.77|0
1652868000000|2022-05-18 10:00:00|6690.83|6690.83|6687.96|6687.96|6694.74|6694.74|6686.64|6686.64|0
1652868300000|2022-05-18 10:05:00|6687.3|6687.3|6688.77|6688.77|6692.08|6692.08|6684.68|6684.68|0
1652868600000|2022-05-18 10:10:00|6689.09|6689.09|6688.57|6688.57|6689.52|6689.52|6686.88|6686.88|0
1652868900000|2022-05-18 10:15:00|6685.95|6685.95|6686.51|6686.51|6686.51|6686.51|6683.13|6683.13|0
1652869200000|2022-05-18 10:20:00|6687.61|6687.61|6685.15|6685.15|6688.51|6688.51|6678.22|6678.22|0
1652869500000|2022-05-18 10:25:00|6684.84|6684.84|6688.06|6688.06|6688.51|6688.51|6684.78|6684.78|0
1652869800000|2022-05-18 10:30:00|6685.91|6685.91|6684|6684|6689.07|6689.07|6683.38|6683.38|0
1652870100000|2022-05-18 10:35:00|6683.53|6683.53|6690.52|6690.52|6691.49|6691.49|6683.23|6683.23|0
1652870400000|2022-05-18 10:40:00|6689|6689|6683.33|6683.33|6689|6689|6681.89|6681.89|0
1652870700000|2022-05-18 10:45:00|6683.17|6683.17|6682.96|6682.96|6685.27|6685.27|6682.52|6682.52|0
1652871000000|2022-05-18 10:50:00|6682.81|6682.81|6687.11|6687.11|6687.93|6687.93|6682.42|6682.42|0
1652871300000|2022-05-18 10:55:00|6686.95|6686.95|6691.62|6691.62|6694.32|6694.32|6686.95|6686.95|0
1652871600000|2022-05-18 11:00:00|6691.78|6691.78|6689.79|6689.79|6693.66|6693.66|6688.98|6688.98|0
1652871900000|2022-05-18 11:05:00|6688.27|6688.27|6681.52|6681.52|6689.37|6689.37|6680.68|6680.68|0
1652872200000|2022-05-18 11:10:00|6681.2|6681.2|6688.31|6688.31|6688.31|6688.31|6681.04|6681.04|0
1652872500000|2022-05-18 11:15:00|6688.78|6688.78|6691.05|6691.05|6691.84|6691.84|6687.2|6687.2|0
1652872800000|2022-05-18 11:20:00|6690.9|6690.9|6690.96|6690.96|6691.05|6691.05|6689.53|6689.53|0
1652873100000|2022-05-18 11:25:00|6691.62|6691.62|6695.11|6695.11|6695.75|6695.75|6691.62|6691.62|0
1652873400000|2022-05-18 11:30:00|6694.64|6694.64|6692.39|6692.39|6694.64|6694.64|6691.49|6691.49|0
1652873700000|2022-05-18 11:35:00|6692.23|6692.23|6686.34|6686.34|6694.38|6694.38|6683.3|6683.3|0
1652874000000|2022-05-18 11:40:00|6686.18|6686.18|6688.85|6688.85|6689.17|6689.17|6685.55|6685.55|0
1652874300000|2022-05-18 11:45:00|6689.51|6689.51|6691.48|6691.48|6692.53|6692.53|6689.51|6689.51|0
1652874600000|2022-05-18 11:50:00|6691.8|6691.8|6694.89|6694.89|6695.99|6695.99|6689.28|6689.28|0
1652874900000|2022-05-18 11:55:00|6694.23|6694.23|6690.3|6690.3|6694.23|6694.23|6689.64|6689.64|0
1652875200000|2022-05-18 12:00:00|6688.78|6688.78|6697.43|6697.43|6698.95|6698.95|6687.25|6687.25|0
1652875500000|2022-05-18 12:05:00|6696.96|6696.96|6702.1|6702.1|6704.54|6704.54|6695.43|6695.43|0
1652875800000|2022-05-18 12:10:00|6701.44|6701.44|6699.15|6699.15|6701.6|6701.6|6698.01|6698.01|0
1652876100000|2022-05-18 12:15:00|6699.31|6699.31|6702.12|6702.12|6703.83|6703.83|6698.84|6698.84|0
1652876400000|2022-05-18 12:20:00|6702.78|6702.78|6702.26|6702.26|6703.57|6703.57|6700.91|6700.91|0
1652876700000|2022-05-18 12:25:00|6702.42|6702.42|6699.5|6699.5|6704.85|6704.85|6699.19|6699.19|0
1652877000000|2022-05-18 12:30:00|6699.66|6699.66|6698.88|6698.88|6701.52|6701.52|6698.57|6698.57|0
1652877300000|2022-05-18 12:35:00|6698.57|6698.57|6696.44|6696.44|6698.73|6698.73|6694.24|6694.24|0
1652877600000|2022-05-18 12:40:00|6696.28|6696.28|6691.43|6691.43|6696.75|6696.75|6690.61|6690.61|0
1652877900000|2022-05-18 12:45:00|6691.59|6691.59|6694.1|6694.1|6696.12|6696.12|6691.43|6691.43|0
1652878200000|2022-05-18 12:50:00|6693.79|6693.79|6690.4|6690.4|6693.79|6693.79|6687.91|6687.91|0
1652878500000|2022-05-18 12:55:00|6690.57|6690.57|6692.27|6692.27|6692.58|6692.58|6689.91|6689.91|0
1652878800000|2022-05-18 13:00:00|6692.12|6692.12|6685.83|6685.83|6693.37|6693.37|6680.9|6680.9|0
1652879100000|2022-05-18 13:05:00|6686.14|6686.14|6684.95|6684.95|6686.14|6686.14|6681.99|6681.99|0
1652879400000|2022-05-18 13:10:00|6685.12|6685.12|6685.16|6685.16|6688.56|6688.56|6685.12|6685.12|0
1652879700000|2022-05-18 13:15:00|6685.32|6685.32|6687.9|6687.9|6689.08|6689.08|6683.8|6683.8|0
1652880000000|2022-05-18 13:20:00|6687.74|6687.74|6684.98|6684.98|6687.74|6687.74|6683.8|6683.8|0
1652880300000|2022-05-18 13:25:00|6684.32|6684.32|6688.84|6688.84|6690.92|6690.92|6684.32|6684.32|0
1652880600000|2022-05-18 13:30:00|6688.37|6688.37|6681.1|6681.1|6690.07|6690.07|6680.47|6680.47|0
1652880900000|2022-05-18 13:35:00|6680.78|6680.78|6684.31|6684.31|6697.89|6697.89|6680.47|6680.47|0
1652881200000|2022-05-18 13:40:00|6684.78|6684.78|6677.62|6677.62|6685.58|6685.58|6672.35|6672.35|0
1652881500000|2022-05-18 13:45:00|6677.46|6677.46|6695.48|6695.48|6695.48|6695.48|6677.15|6677.15|0
1652881800000|2022-05-18 13:50:00|6695.16|6695.16|6702.83|6702.83|6704.74|6704.74|6689.96|6689.96|0
1652882100000|2022-05-18 13:55:00|6702.18|6702.18|6685.19|6685.19|6702.18|6702.18|6684.15|6684.15|0
1652882400000|2022-05-18 14:00:00|6685.35|6685.35|6695.2|6695.2|6700.06|6700.06|6685.19|6685.19|0
1652882700000|2022-05-18 14:05:00|6695.04|6695.04|6701.23|6701.23|6716.29|6716.29|6695.04|6695.04|0
1652883000000|2022-05-18 14:10:00|6701.39|6701.39|6698.33|6698.33|6702.43|6702.43|6692|6692|0
1652883300000|2022-05-18 14:15:00|6698.01|6698.01|6697.52|6697.52|6701.19|6701.19|6694.23|6694.23|0
1652883600000|2022-05-18 14:20:00|6697.36|6697.36|6691.82|6691.82|6699.91|6699.91|6691.66|6691.66|0
1652883900000|2022-05-18 14:25:00|6691.66|6691.66|6687.9|6687.9|6699.13|6699.13|6687.9|6687.9|0
1652884200000|2022-05-18 14:30:00|6686.92|6686.92|6676.38|6676.38|6686.92|6686.92|6676.35|6676.35|0
1652884500000|2022-05-18 14:35:00|6676.23|6676.23|6673.33|6673.33|6679.02|6679.02|6672.42|6672.42|0
1652884800000|2022-05-18 14:40:00|6673.17|6673.17|6662.41|6662.41|6673.65|6673.65|6661.46|6661.46|0
1652885100000|2022-05-18 14:45:00|6662.24|6662.24|6680.27|6680.27|6685.09|6685.09|6661.29|6661.29|0
1652885400000|2022-05-18 14:50:00|6679.96|6679.96|6678.78|6678.78|6679.96|6679.96|6676.73|6676.73|0
1652885700000|2022-05-18 14:55:00|6678.47|6678.47|6672.22|6672.22|6680.23|6680.23|6671.87|6671.87|0
1652886000000|2022-05-18 15:00:00|6673.74|6673.74|6665.01|6665.01|6673.74|6673.74|6661.45|6661.45|0
1652886300000|2022-05-18 15:05:00|6665.33|6665.33|6660.27|6660.27|6668.32|6668.32|6660.27|6660.27|0
1652886600000|2022-05-18 15:10:00|6658.75|6658.75|6655.86|6655.86|6659.38|6659.38|6654.03|6654.03|0
1652886900000|2022-05-18 15:15:00|6655.21|6655.21|6647.44|6647.44|6655.52|6655.52|6647.38|6647.38|0
1652887200000|2022-05-18 15:20:00|6646.78|6646.78|6624.37|6624.37|6646.94|6646.94|6624.37|6624.37|0
1652887500000|2022-05-18 15:25:00|6623.88|6623.88|6611.34|6611.34|6624.04|6624.04|6609.59|6609.59|0
1652944500000|2022-05-19 07:15:00|6535.34|6535.34|6524.53|6524.53|6536.22|6536.22|6515.18|6515.18|0
1652944800000|2022-05-19 07:20:00|6522.1|6522.1|6507.63|6507.63|6524.83|6524.83|6504.06|6504.06|0
1652945100000|2022-05-19 07:25:00|6507.32|6507.32|6514.04|6514.04|6515.17|6515.17|6507.12|6507.12|0
1652945400000|2022-05-19 07:30:00|6513.88|6513.88|6511.89|6511.89|6520.11|6520.11|6505.43|6505.43|0
1652945700000|2022-05-19 07:35:00|6512.05|6512.05|6492.58|6492.58|6512.05|6512.05|6491.16|6491.16|0
1652946000000|2022-05-19 07:40:00|6492.89|6492.89|6490.12|6490.12|6502.36|6502.36|6484.51|6484.51|0
1652946300000|2022-05-19 07:45:00|6488.29|6488.29|6490.72|6490.72|6493.93|6493.93|6487.71|6487.71|0
1652946600000|2022-05-19 07:50:00|6491.35|6491.35|6487.89|6487.89|6491.35|6491.35|6481.42|6481.42|0
1652946900000|2022-05-19 07:55:00|6487.28|6487.28|6496.32|6496.32|6498.46|6498.46|6487.12|6487.12|0
1652947200000|2022-05-19 08:00:00|6496.93|6496.93|6488.62|6488.62|6498.62|6498.62|6486.45|6486.45|0
1652947500000|2022-05-19 08:05:00|6488.01|6488.01|6482.61|6482.61|6490.15|6490.15|6477.75|6477.75|0
1652947800000|2022-05-19 08:10:00|6481.96|6481.96|6478.46|6478.46|6482.14|6482.14|6473.75|6473.75|0
1652948100000|2022-05-19 08:15:00|6477.8|6477.8|6483.45|6483.45|6494.01|6494.01|6476.32|6476.32|0
1652948400000|2022-05-19 08:20:00|6483.29|6483.29|6483.08|6483.08|6484.65|6484.65|6482|6482|0
1652948700000|2022-05-19 08:25:00|6483.39|6483.39|6493.35|6493.35|6495.52|6495.52|6483.39|6483.39|0
1652949000000|2022-05-19 08:30:00|6493.66|6493.66|6500.35|6500.35|6506.37|6506.37|6493.66|6493.66|0
1652949300000|2022-05-19 08:35:00|6500.04|6500.04|6488.65|6488.65|6500.83|6500.83|6488.65|6488.65|0
1652949600000|2022-05-19 08:40:00|6488.97|6488.97|6483.87|6483.87|6489.28|6489.28|6482.58|6482.58|0
1652949900000|2022-05-19 08:45:00|6484.03|6484.03|6502.71|6502.71|6502.71|6502.71|6483.72|6483.72|0
1652950200000|2022-05-19 08:50:00|6503.02|6503.02|6512.04|6512.04|6513.91|6513.91|6503.02|6503.02|0
1652950500000|2022-05-19 08:55:00|6512.36|6512.36|6493.25|6493.25|6513.06|6513.06|6493.25|6493.25|0
1652950800000|2022-05-19 09:00:00|6492.94|6492.94|6485.45|6485.45|6492.94|6492.94|6483.3|6483.3|0
1652951100000|2022-05-19 09:05:00|6485.76|6485.76|6481.54|6481.54|6486.62|6486.62|6481.22|6481.22|0
1652951400000|2022-05-19 09:10:00|6479.4|6479.4|6454.02|6454.02|6479.4|6479.4|6453.27|6453.27|0
1652951700000|2022-05-19 09:15:00|6453.85|6453.85|6460.34|6460.34|6460.34|6460.34|6450.32|6450.32|0
1652952000000|2022-05-19 09:20:00|6459.13|6459.13|6460.96|6460.96|6460.96|6460.96|6457.18|6457.18|0
1652952300000|2022-05-19 09:25:00|6460.8|6460.8|6464.14|6464.14|6464.19|6464.19|6460.45|6460.45|0
1652952600000|2022-05-19 09:30:00|6464.2|6464.2|6457.77|6457.77|6464.2|6464.2|6457.77|6457.77|0
1652952900000|2022-05-19 09:35:00|6460.2|6460.2|6438.17|6438.17|6460.2|6460.2|6438.17|6438.17|0
1652953200000|2022-05-19 09:40:00|6438.49|6438.49|6438.93|6438.93|6440|6440|6434.97|6434.97|0
1652953500000|2022-05-19 09:45:00|6439.24|6439.24|6452.3|6452.3|6452.3|6452.3|6439.24|6439.24|0
1652953800000|2022-05-19 09:50:00|6451.64|6451.64|6461.06|6461.06|6461.06|6461.06|6451.64|6451.64|0
1652954100000|2022-05-19 09:55:00|6461.69|6461.69|6453.38|6453.38|6465.05|6465.05|6453.38|6453.38|0
1652954400000|2022-05-19 10:00:00|6452.73|6452.73|6452.22|6452.22|6453.46|6453.46|6448.31|6448.31|0
1652954700000|2022-05-19 10:05:00|6453.44|6453.44|6459.11|6459.11|6460.33|6460.33|6452.83|6452.83|0
1652955000000|2022-05-19 10:10:00|6458.51|6458.51|6469.83|6469.83|6472.43|6472.43|6457.9|6457.9|0
1652955300000|2022-05-19 10:15:00|6469.52|6469.52|6456.84|6456.84|6469.52|6469.52|6454.37|6454.37|0
1652955600000|2022-05-19 10:20:00|6457.15|6457.15|6459.77|6459.77|6459.77|6459.77|6456.49|6456.49|0
1652955900000|2022-05-19 10:25:00|6460.43|6460.43|6478.78|6478.78|6478.78|6478.78|6460.43|6460.43|0
1652956200000|2022-05-19 10:30:00|6478.15|6478.15|6471.42|6471.42|6482.03|6482.03|6470.47|6470.47|0
1652956500000|2022-05-19 10:35:00|6471.73|6471.73|6480.27|6480.27|6480.27|6480.27|6471.73|6471.73|0
1652956800000|2022-05-19 10:40:00|6478.95|6478.95|6479.58|6479.58|6479.61|6479.61|6473.11|6473.11|0
1652957100000|2022-05-19 10:45:00|6479.89|6479.89|6489.9|6489.9|6493.11|6493.11|6479.89|6479.89|0
1652957400000|2022-05-19 10:50:00|6490.22|6490.22|6492.51|6492.51|6494.36|6494.36|6486.23|6486.23|0
1652957700000|2022-05-19 10:55:00|6492.63|6492.63|6505.29|6505.29|6505.29|6505.29|6490.8|6490.8|0
1652958000000|2022-05-19 11:00:00|6501.64|6501.64|6497.1|6497.1|6509.8|6509.8|6496.79|6496.79|0
1652958300000|2022-05-19 11:05:00|6497.42|6497.42|6490.67|6490.67|6497.42|6497.42|6487.9|6487.9|0
1652958600000|2022-05-19 11:10:00|6490.04|6490.04|6477.52|6477.52|6490.04|6490.04|6477.36|6477.36|0
1652958900000|2022-05-19 11:15:00|6477.84|6477.84|6485.44|6485.44|6491.39|6491.39|6477.25|6477.25|0
1652959200000|2022-05-19 11:20:00|6486.65|6486.65|6490.62|6490.62|6495.51|6495.51|6486|6486|0
1652959500000|2022-05-19 11:25:00|6490.93|6490.93|6498.07|6498.07|6498.07|6498.07|6490.93|6490.93|0
1652959800000|2022-05-19 11:30:00|6497.75|6497.75|6492.84|6492.84|6497.75|6497.75|6492.52|6492.52|0
1652960100000|2022-05-19 11:35:00|6492.21|6492.21|6494.77|6494.77|6498.05|6498.05|6492.21|6492.21|0
1652960400000|2022-05-19 11:40:00|6495.99|6495.99|6504.29|6504.29|6504.29|6504.29|6495.68|6495.68|0
1652960700000|2022-05-19 11:45:00|6504.61|6504.61|6504.71|6504.71|6508.24|6508.24|6503.59|6503.59|0
1652961000000|2022-05-19 11:50:00|6505.37|6505.37|6505.54|6505.54|6506.76|6506.76|6501.53|6501.53|0
1652961300000|2022-05-19 11:55:00|6505.85|6505.85|6519.06|6519.06|6520.69|6520.69|6505.85|6505.85|0
1652961600000|2022-05-19 12:00:00|6519.37|6519.37|6505.65|6505.65|6520.64|6520.64|6505.34|6505.34|0
1652961900000|2022-05-19 12:05:00|6504.34|6504.34|6506.91|6506.91|6508.78|6508.78|6502.53|6502.53|0
1652962200000|2022-05-19 12:10:00|6507.57|6507.57|6501.77|6501.77|6507.57|6507.57|6501.77|6501.77|0
1652962500000|2022-05-19 12:15:00|6501.46|6501.46|6494.55|6494.55|6504.24|6504.24|6494.55|6494.55|0
1652962800000|2022-05-19 12:20:00|6496.79|6496.79|6492.2|6492.2|6496.79|6496.79|6492.2|6492.2|0
1652963100000|2022-05-19 12:25:00|6491.59|6491.59|6492.8|6492.8|6492.8|6492.8|6491.54|6491.54|0
1652963400000|2022-05-19 12:30:00|6492.92|6492.92|6475.27|6475.27|6492.92|6492.92|6474.06|6474.06|0
1652963700000|2022-05-19 12:35:00|6474.96|6474.96|6474.37|6474.37|6477.08|6477.08|6472.72|6472.72|0
1652964000000|2022-05-19 12:40:00|6473.76|6473.76|6476.52|6476.52|6477.15|6477.15|6467.92|6467.92|0
1652964300000|2022-05-19 12:45:00|6475.3|6475.3|6466.53|6466.53|6477.49|6477.49|6466.53|6466.53|0
1652964600000|2022-05-19 12:50:00|6465.92|6465.92|6463.61|6463.61|6469.26|6469.26|6462.98|6462.98|0
1652964900000|2022-05-19 12:55:00|6463.93|6463.93|6462|6462|6463.93|6463.93|6461.08|6461.08|0
1652965200000|2022-05-19 13:00:00|6462.17|6462.17|6475.74|6475.74|6475.74|6475.74|6462.17|6462.17|0
1652965500000|2022-05-19 13:05:00|6478.78|6478.78|6471.31|6471.31|6480.53|6480.53|6471.31|6471.31|0
1652965800000|2022-05-19 13:10:00|6471|6471|6482.79|6482.79|6483.89|6483.89|6470.36|6470.36|0
1652966100000|2022-05-19 13:15:00|6483.11|6483.11|6478.59|6478.59|6483.22|6483.22|6475.75|6475.75|0
1652966400000|2022-05-19 13:20:00|6478.28|6478.28|6486.81|6486.81|6488.47|6488.47|6478.28|6478.28|0
1652966700000|2022-05-19 13:25:00|6487.12|6487.12|6490.69|6490.69|6491.96|6491.96|6483.99|6483.99|0
1652967000000|2022-05-19 13:30:00|6490.08|6490.08|6506.48|6506.48|6509.7|6509.7|6489.11|6489.11|0
1652967300000|2022-05-19 13:35:00|6507.13|6507.13|6524.52|6524.52|6525.47|6525.47|6506.48|6506.48|0
1652967600000|2022-05-19 13:40:00|6524.21|6524.21|6502.03|6502.03|6524.21|6524.21|6501.44|6501.44|0
1652967900000|2022-05-19 13:45:00|6502.64|6502.64|6496.42|6496.42|6505.43|6505.43|6491.55|6491.55|0
1652968200000|2022-05-19 13:50:00|6497.96|6497.96|6505.93|6505.93|6506.18|6506.18|6495.15|6495.15|0
1652968500000|2022-05-19 13:55:00|6506.24|6506.24|6499.78|6499.78|6512.46|6512.46|6494.73|6494.73|0
1652968800000|2022-05-19 14:00:00|6500.09|6500.09|6512.69|6512.69|6515.67|6515.67|6497.3|6497.3|0
1652969100000|2022-05-19 14:05:00|6513.3|6513.3|6509.51|6509.51|6517.71|6517.71|6507.77|6507.77|0
1652969400000|2022-05-19 14:10:00|6509.83|6509.83|6507.44|6507.44|6519.43|6519.43|6505.86|6505.86|0
1652969700000|2022-05-19 14:15:00|6507.76|6507.76|6512.45|6512.45|6517.55|6517.55|6502.74|6502.74|0
1652970000000|2022-05-19 14:20:00|6513.06|6513.06|6506.76|6506.76|6516.12|6516.12|6503.73|6503.73|0
1652970300000|2022-05-19 14:25:00|6506.15|6506.15|6484.63|6484.63|6506.79|6506.79|6484.11|6484.11|0
1652970600000|2022-05-19 14:30:00|6484.32|6484.32|6490.11|6490.11|6490.11|6490.11|6472.3|6472.3|0
1652970900000|2022-05-19 14:35:00|6489.8|6489.8|6477.86|6477.86|6492.04|6492.04|6477.02|6477.02|0
1652971200000|2022-05-19 14:40:00|6477.54|6477.54|6472.77|6472.77|6477.54|6477.54|6466.26|6466.26|0
1652971500000|2022-05-19 14:45:00|6473.08|6473.08|6461.05|6461.05|6473.08|6473.08|6459.48|6459.48|0
1652971800000|2022-05-19 14:50:00|6461.66|6461.66|6472.92|6472.92|6472.92|6472.92|6455.65|6455.65|0
1652972100000|2022-05-19 14:55:00|6473.23|6473.23|6471.49|6471.49|6478.56|6478.56|6469.2|6469.2|0
1652972400000|2022-05-19 15:00:00|6472.71|6472.71|6482.75|6482.75|6485.02|6485.02|6471.18|6471.18|0
1652972700000|2022-05-19 15:05:00|6483.97|6483.97|6477.95|6477.95|6483.97|6483.97|6471.92|6471.92|0
1652973000000|2022-05-19 15:10:00|6478.56|6478.56|6479.91|6479.91|6488.88|6488.88|6478.56|6478.56|0
1652973300000|2022-05-19 15:15:00|6479.75|6479.75|6482.59|6482.59|6482.59|6482.59|6473.66|6473.66|0
1652973600000|2022-05-19 15:20:00|6481.93|6481.93|6482.1|6482.1|6484.5|6484.5|6473.14|6473.14|0
1652973900000|2022-05-19 15:25:00|6481.79|6481.79|6481.95|6481.95|6487.73|6487.73|6475.37|6475.37|0
1653030900000|2022-05-20 07:15:00|6617.49|6617.49|6627.17|6627.17|6630.83|6630.83|6610.74|6610.74|0
1653031200000|2022-05-20 07:20:00|6628.11|6628.11|6633.89|6633.89|6635.1|6635.1|6623.4|6623.4|0
1653031500000|2022-05-20 07:25:00|6635.41|6635.41|6655.31|6655.31|6657.3|6657.3|6634.52|6634.52|0
1653031800000|2022-05-20 07:30:00|6655.62|6655.62|6678.13|6678.13|6678.82|6678.82|6646.29|6646.29|0
1653032100000|2022-05-20 07:35:00|6677.82|6677.82|6681.62|6681.62|6682.59|6682.59|6668.39|6668.39|0
1653032400000|2022-05-20 07:40:00|6680.3|6680.3|6686.54|6686.54|6691.18|6691.18|6679.15|6679.15|0
1653032700000|2022-05-20 07:45:00|6686.05|6686.05|6676.2|6676.2|6686.36|6686.36|6674.91|6674.91|0
1653033000000|2022-05-20 07:50:00|6676.51|6676.51|6661.02|6661.02|6677.75|6677.75|6656.14|6656.14|0
1653033300000|2022-05-20 07:55:00|6659.5|6659.5|6662.83|6662.83|6665.09|6665.09|6657.65|6657.65|0
1653033600000|2022-05-20 08:00:00|6662.2|6662.2|6660.1|6660.1|6662.2|6662.2|6655.2|6655.2|0
1653033900000|2022-05-20 08:05:00|6661.62|6661.62|6666.65|6666.65|6666.65|6666.65|6659.45|6659.45|0
1653034200000|2022-05-20 08:10:00|6666.19|6666.19|6671.15|6671.15|6672.1|6672.1|6666.13|6666.13|0
1653034500000|2022-05-20 08:15:00|6670.84|6670.84|6673.1|6673.1|6675.97|6675.97|6669.9|6669.9|0
1653034800000|2022-05-20 08:20:00|6676.14|6676.14|6697.04|6697.04|6697.35|6697.35|6674.62|6674.62|0
1653035100000|2022-05-20 08:25:00|6697.69|6697.69|6712.78|6712.78|6712.78|6712.78|6696.9|6696.9|0
1653035400000|2022-05-20 08:30:00|6713.43|6713.43|6721.78|6721.78|6721.78|6721.78|6712.13|6712.13|0
1653035700000|2022-05-20 08:35:00|6723.3|6723.3|6743.4|6743.4|6744.87|6744.87|6722.75|6722.75|0
1653036000000|2022-05-20 08:40:00|6743.73|6743.73|6747.16|6747.16|6747.92|6747.92|6742.41|6742.41|0
1653036300000|2022-05-20 08:45:00|6747.47|6747.47|6744.56|6744.56|6753.75|6753.75|6743.62|6743.62|0
1653036600000|2022-05-20 08:50:00|6743.04|6743.04|6754.29|6754.29|6755.81|6755.81|6741.22|6741.22|0
1653036900000|2022-05-20 08:55:00|6753.97|6753.97|6766.14|6766.14|6766.14|6766.14|6751.37|6751.37|0
1653037200000|2022-05-20 09:00:00|6765.82|6765.82|6778.15|6778.15|6780.73|6780.73|6761.57|6761.57|0
1653037500000|2022-05-20 09:05:00|6778.21|6778.21|6790.29|6790.29|6791.81|6791.81|6775.48|6775.48|0
1653038100000|2022-05-20 09:15:00|6788.32|6788.32|6787.24|6787.24|6805.85|6805.85|6787.24|6787.24|0
1653038400000|2022-05-20 09:20:00|6787.08|6787.08|6784.08|6784.08|6788.75|6788.75|6784.04|6784.04|0
1653038700000|2022-05-20 09:25:00|6783.77|6783.77|6786.68|6786.68|6786.92|6786.92|6781.04|6781.04|0
1653039000000|2022-05-20 09:30:00|6786.37|6786.37|6783.39|6783.39|6786.37|6786.37|6781.18|6781.18|0
1653039300000|2022-05-20 09:35:00|6783.55|6783.55|6777.2|6777.2|6784.21|6784.21|6776.88|6776.88|0
1653039600000|2022-05-20 09:40:00|6775.68|6775.68|6749.93|6749.93|6775.68|6775.68|6749.22|6749.22|0
1653039900000|2022-05-20 09:45:00|6750.59|6750.59|6755.43|6755.43|6756.14|6756.14|6749.62|6749.62|0
1653040200000|2022-05-20 09:50:00|6755.12|6755.12|6759.13|6759.13|6762.28|6762.28|6751.61|6751.61|0
1653040500000|2022-05-20 09:55:00|6758.48|6758.48|6754.1|6754.1|6760.65|6760.65|6752.25|6752.25|0
1653040800000|2022-05-20 10:00:00|6752.58|6752.58|6727.68|6727.68|6752.89|6752.89|6726.79|6726.79|0
1653041100000|2022-05-20 10:05:00|6728|6728|6725.57|6725.57|6732.88|6732.88|6725.11|6725.11|0
1653041400000|2022-05-20 10:10:00|6723.1|6723.1|6724.18|6724.18|6724.73|6724.73|6721.72|6721.72|0
1653041700000|2022-05-20 10:15:00|6724.34|6724.34|6722.48|6722.48|6724.99|6724.99|6719.8|6719.8|0
1653042000000|2022-05-20 10:20:00|6722.79|6722.79|6715.62|6715.62|6722.79|6722.79|6715.62|6715.62|0
1653042300000|2022-05-20 10:25:00|6715.94|6715.94|6714.04|6714.04|6717.09|6717.09|6713.05|6713.05|0
1653042600000|2022-05-20 10:30:00|6713.73|6713.73|6706.94|6706.94|6713.73|6713.73|6702.07|6702.07|0
1653042900000|2022-05-20 10:35:00|6707.06|6707.06|6705.32|6705.32|6709.24|6709.24|6703.32|6703.32|0
1653043200000|2022-05-20 10:40:00|6705.98|6705.98|6699.89|6699.89|6706.29|6706.29|6698.37|6698.37|0
1653043500000|2022-05-20 10:45:00|6700.55|6700.55|6708.06|6708.06|6712.63|6712.63|6699.92|6699.92|0
1653043800000|2022-05-20 10:50:00|6706.54|6706.54|6705.54|6705.54|6706.86|6706.86|6702.84|6702.84|0
1653044100000|2022-05-20 10:55:00|6705.86|6705.86|6704.2|6704.2|6707.99|6707.99|6702.61|6702.61|0
1653044400000|2022-05-20 11:00:00|6704.86|6704.86|6708.48|6708.48|6708.48|6708.48|6702.25|6702.25|0
1653044700000|2022-05-20 11:05:00|6707.86|6707.86|6700.77|6700.77|6707.86|6707.86|6696.52|6696.52|0
1653045000000|2022-05-20 11:10:00|6701.08|6701.08|6703.84|6703.84|6703.84|6703.84|6699.48|6699.48|0
1653045300000|2022-05-20 11:15:00|6705.36|6705.36|6714.29|6714.29|6716.36|6716.36|6705.36|6705.36|0
1653045600000|2022-05-20 11:20:00|6715.81|6715.81|6714.61|6714.61|6715.81|6715.81|6714.29|6714.29|0
1653045900000|2022-05-20 11:25:00|6714.92|6714.92|6713.12|6713.12|6716.44|6716.44|6711.28|6711.28|0
1653046200000|2022-05-20 11:30:00|6713.29|6713.29|6716.07|6716.07|6718.21|6718.21|6713.29|6713.29|0
1653046500000|2022-05-20 11:35:00|6716.72|6716.72|6713.8|6713.8|6718.41|6718.41|6713.14|6713.14|0
1653046800000|2022-05-20 11:40:00|6713.64|6713.64|6709.92|6709.92|6713.64|6713.64|6707.81|6707.81|0
1653047100000|2022-05-20 11:45:00|6709.6|6709.6|6711.1|6711.1|6712.67|6712.67|6705.88|6705.88|0
1653047400000|2022-05-20 11:50:00|6708.05|6708.05|6713.06|6713.06|6713.06|6713.06|6706.53|6706.53|0
1653047700000|2022-05-20 11:55:00|6713.37|6713.37|6714.66|6714.66|6714.89|6714.89|6711.9|6711.9|0
1653048000000|2022-05-20 12:00:00|6714.34|6714.34|6711.33|6711.33|6717.29|6717.29|6711.33|6711.33|0
1653048300000|2022-05-20 12:05:00|6711.01|6711.01|6703.26|6703.26|6711.01|6711.01|6702.6|6702.6|0
1653048600000|2022-05-20 12:10:00|6702.93|6702.93|6707.41|6707.41|6708.93|6708.93|6702.93|6702.93|0
1653048900000|2022-05-20 12:15:00|6706.78|6706.78|6700.8|6700.8|6707.09|6707.09|6699.27|6699.27|0
1653049200000|2022-05-20 12:20:00|6701.45|6701.45|6698.5|6698.5|6701.9|6701.9|6696.84|6696.84|0
1653049500000|2022-05-20 12:25:00|6699.16|6699.16|6697.81|6697.81|6701.65|6701.65|6697.81|6697.81|0
1653049800000|2022-05-20 12:30:00|6697.49|6697.49|6696.08|6696.08|6698.75|6698.75|6693.84|6693.84|0
1653050100000|2022-05-20 12:35:00|6698.05|6698.05|6702.09|6702.09|6702.49|6702.49|6696.53|6696.53|0
1653050400000|2022-05-20 12:40:00|6702.42|6702.42|6708.61|6708.61|6710.13|6710.13|6702.42|6702.42|0
1653050700000|2022-05-20 12:45:00|6707.95|6707.95|6688.48|6688.48|6707.95|6707.95|6688.48|6688.48|0
1653051000000|2022-05-20 12:50:00|6687.54|6687.54|6684.57|6684.57|6688.4|6688.4|6683.23|6683.23|0
1653051300000|2022-05-20 12:55:00|6684.26|6684.26|6691.39|6691.39|6691.39|6691.39|6680.66|6680.66|0
1653051600000|2022-05-20 13:00:00|6691.5|6691.5|6690.32|6690.32|6693.84|6693.84|6687.99|6687.99|0
1653051900000|2022-05-20 13:05:00|6689.01|6689.01|6681.58|6681.58|6689.01|6689.01|6680.26|6680.26|0
1653052200000|2022-05-20 13:10:00|6681.89|6681.89|6686.18|6686.18|6686.18|6686.18|6681.89|6681.89|0
1653052500000|2022-05-20 13:15:00|6686.83|6686.83|6688.24|6688.24|6688.24|6688.24|6684.68|6684.68|0
1653052800000|2022-05-20 13:20:00|6688.41|6688.41|6688.67|6688.67|6689.33|6689.33|6686.88|6686.88|0
1653053100000|2022-05-20 13:25:00|6688.98|6688.98|6678.56|6678.56|6689.64|6689.64|6678.56|6678.56|0
1653053400000|2022-05-20 13:30:00|6677.04|6677.04|6665.19|6665.19|6680.08|6680.08|6661.68|6661.68|0
1653053700000|2022-05-20 13:35:00|6663.67|6663.67|6659.95|6659.95|6663.67|6663.67|6647.93|6647.93|0
1653054000000|2022-05-20 13:40:00|6658.43|6658.43|6658.62|6658.62|6662.24|6662.24|6653.24|6653.24|0
1653054300000|2022-05-20 13:45:00|6658.93|6658.93|6634.48|6634.48|6661.9|6661.9|6633.93|6633.93|0
1653054600000|2022-05-20 13:50:00|6634.8|6634.8|6639.72|6639.72|6640.04|6640.04|6633.19|6633.19|0
1653054900000|2022-05-20 13:55:00|6639.07|6639.07|6638.83|6638.83|6639.45|6639.45|6629.58|6629.58|0
1653055200000|2022-05-20 14:00:00|6638.2|6638.2|6647.66|6647.66|6649.5|6649.5|6631.4|6631.4|0
1653055500000|2022-05-20 14:05:00|6648.32|6648.32|6635.44|6635.44|6652.77|6652.77|6635.21|6635.21|0
1653055800000|2022-05-20 14:10:00|6635.13|6635.13|6633.16|6633.16|6640.3|6640.3|6632.37|6632.37|0
1653056100000|2022-05-20 14:15:00|6637.51|6637.51|6633.63|6633.63|6638.29|6638.29|6630.64|6630.64|0
1653056400000|2022-05-20 14:20:00|6633.8|6633.8|6626.09|6626.09|6635.21|6635.21|6622|6622|0
1653056700000|2022-05-20 14:25:00|6627.61|6627.61|6635.12|6635.12|6637.61|6637.61|6621.92|6621.92|0
1653057000000|2022-05-20 14:30:00|6633.6|6633.6|6636.71|6636.71|6641.36|6641.36|6630.41|6630.41|0
1653057300000|2022-05-20 14:35:00|6637.02|6637.02|6626.33|6626.33|6637.33|6637.33|6626.33|6626.33|0
1653057600000|2022-05-20 14:40:00|6626.17|6626.17|6635.31|6635.31|6635.31|6635.31|6626.12|6626.12|0
1653057900000|2022-05-20 14:45:00|6635|6635|6620.05|6620.05|6635|6635|6620.05|6620.05|0
1653058200000|2022-05-20 14:50:00|6620.68|6620.68|6611.3|6611.3|6620.99|6620.99|6605.6|6605.6|0
1653058500000|2022-05-20 14:55:00|6610.99|6610.99|6600.41|6600.41|6610.99|6610.99|6600.41|6600.41|0
1653058800000|2022-05-20 15:00:00|6600.09|6600.09|6604.61|6604.61|6606.88|6606.88|6600.09|6600.09|0
1653059100000|2022-05-20 15:05:00|6605.24|6605.24|6598.42|6598.42|6606.95|6606.95|6595.63|6595.63|0
1653059400000|2022-05-20 15:10:00|6596.9|6596.9|6592.64|6592.64|6596.9|6596.9|6590.08|6590.08|0
1653059700000|2022-05-20 15:15:00|6594.16|6594.16|6585.87|6585.87|6597.54|6597.54|6581.23|6581.23|0
1653060000000|2022-05-20 15:20:00|6585.56|6585.56|6585.45|6585.45|6592.84|6592.84|6584.56|6584.56|0
1653060300000|2022-05-20 15:25:00|6585.13|6585.13|6581.51|6581.51|6591.62|6591.62|6577.68|6577.68|0
1653290100000|2022-05-23 07:15:00|6692.02|6692.02|6692.47|6692.47|6695.14|6695.14|6677.96|6677.96|0
1653290400000|2022-05-23 07:20:00|6691.15|6691.15|6670.62|6670.62|6692.11|6692.11|6668|6668|0
1653290700000|2022-05-23 07:25:00|6673.66|6673.66|6655.05|6655.05|6675.6|6675.6|6655.05|6655.05|0
1653291000000|2022-05-23 07:30:00|6654.74|6654.74|6673.85|6673.85|6678.47|6678.47|6647.45|6647.45|0
1653291300000|2022-05-23 07:35:00|6674.17|6674.17|6665.4|6665.4|6676.73|6676.73|6663.33|6663.33|0
1653291600000|2022-05-23 07:40:00|6665.72|6665.72|6651.99|6651.99|6665.72|6665.72|6648.24|6648.24|0
1653291900000|2022-05-23 07:45:00|6651.34|6651.34|6641.58|6641.58|6652.86|6652.86|6637.88|6637.88|0
1653292200000|2022-05-23 07:50:00|6642.52|6642.52|6651.24|6651.24|6651.24|6651.24|6642.12|6642.12|0
1653292500000|2022-05-23 07:55:00|6651.87|6651.87|6664.45|6664.45|6665.02|6665.02|6651.87|6651.87|0
1653292800000|2022-05-23 08:00:00|6663.82|6663.82|6644.92|6644.92|6670.3|6670.3|6644.92|6644.92|0
1653293100000|2022-05-23 08:05:00|6644.6|6644.6|6631.03|6631.03|6647.65|6647.65|6605.62|6605.62|0
1653293400000|2022-05-23 08:10:00|6631.66|6631.66|6622.16|6622.16|6633.02|6633.02|6620.03|6620.03|0
1653293700000|2022-05-23 08:15:00|6623.68|6623.68|6631.5|6631.5|6635.69|6635.69|6623.68|6623.68|0
1653294000000|2022-05-23 08:20:00|6631.82|6631.82|6655.68|6655.68|6655.68|6655.68|6631.5|6631.5|0
1653294300000|2022-05-23 08:25:00|6655.37|6655.37|6665.58|6665.58|6665.58|6665.58|6652.85|6652.85|0
1653294600000|2022-05-23 08:30:00|6665.7|6665.7|6654.28|6654.28|6665.7|6665.7|6654.28|6654.28|0
1653294900000|2022-05-23 08:35:00|6653.65|6653.65|6649.24|6649.24|6654.05|6654.05|6644.3|6644.3|0
1653295200000|2022-05-23 08:40:00|6649.87|6649.87|6650.55|6650.55|6655.39|6655.39|6649.56|6649.56|0
1653295500000|2022-05-23 08:45:00|6650.23|6650.23|6655.98|6655.98|6655.98|6655.98|6650.23|6650.23|0
1653295800000|2022-05-23 08:50:00|6656.14|6656.14|6652.9|6652.9|6656.55|6656.55|6652.27|6652.27|0
1653296100000|2022-05-23 08:55:00|6653.21|6653.21|6656.91|6656.91|6657.22|6657.22|6650.97|6650.97|0
1653296400000|2022-05-23 09:00:00|6656.29|6656.29|6647.73|6647.73|6656.29|6656.29|6647.16|6647.16|0
1653296700000|2022-05-23 09:05:00|6648.36|6648.36|6649.17|6649.17|6650.14|6650.14|6644.26|6644.26|0
1653297000000|2022-05-23 09:10:00|6648.85|6648.85|6651.25|6651.25|6653.74|6653.74|6648.85|6648.85|0
1653297300000|2022-05-23 09:15:00|6649.72|6649.72|6643.97|6643.97|6649.72|6649.72|6643.97|6643.97|0
1653297600000|2022-05-23 09:20:00|6645.49|6645.49|6647.72|6647.72|6647.72|6647.72|6644.87|6644.87|0
1653297900000|2022-05-23 09:25:00|6650.77|6650.77|6644.31|6644.31|6650.77|6650.77|6644.31|6644.31|0
1653298200000|2022-05-23 09:30:00|6645.46|6645.46|6638.93|6638.93|6645.46|6645.46|6638.03|6638.03|0
1653298500000|2022-05-23 09:35:00|6639.24|6639.24|6643.26|6643.26|6643.26|6643.26|6638.61|6638.61|0
1653298800000|2022-05-23 09:40:00|6641.74|6641.74|6638.16|6638.16|6641.74|6641.74|6638.16|6638.16|0
1653299100000|2022-05-23 09:45:00|6638|6638|6628.43|6628.43|6638|6638|6626.28|6626.28|0
1653299400000|2022-05-23 09:50:00|6628.11|6628.11|6621.65|6621.65|6630.08|6630.08|6620.54|6620.54|0
1653299700000|2022-05-23 09:55:00|6621.33|6621.33|6622.23|6622.23|6624.05|6624.05|6616.46|6616.46|0
1653300000000|2022-05-23 10:00:00|6622.84|6622.84|6628.02|6628.02|6630.17|6630.17|6622.84|6622.84|0
1653300300000|2022-05-23 10:05:00|6628.33|6628.33|6632.52|6632.52|6632.52|6632.52|6627.7|6627.7|0
1653300600000|2022-05-23 10:10:00|6631.27|6631.27|6635.88|6635.88|6635.88|6635.88|6631.27|6631.27|0
1653300900000|2022-05-23 10:15:00|6637.41|6637.41|6634.34|6634.34|6637.41|6637.41|6634.34|6634.34|0
1653301200000|2022-05-23 10:20:00|6632.81|6632.81|6629.93|6629.93|6633.79|6633.79|6629.93|6629.93|0
1653301500000|2022-05-23 10:25:00|6630.56|6630.56|6633.91|6633.91|6633.91|6633.91|6629.64|6629.64|0
1653301800000|2022-05-23 10:30:00|6634.22|6634.22|6640.4|6640.4|6640.4|6640.4|6634.22|6634.22|0
1653302100000|2022-05-23 10:35:00|6640.71|6640.71|6642.36|6642.36|6642.36|6642.36|6638.37|6638.37|0
1653302400000|2022-05-23 10:40:00|6643.01|6643.01|6652.88|6652.88|6652.88|6652.88|6643.01|6643.01|0
1653302700000|2022-05-23 10:45:00|6653.04|6653.04|6671.46|6671.46|6671.78|6671.78|6651.35|6651.35|0
1653303000000|2022-05-23 10:50:00|6672.98|6672.98|6675.28|6675.28|6676.65|6676.65|6672.98|6672.98|0
1653303300000|2022-05-23 10:55:00|6676.23|6676.23|6683.06|6683.06|6683.68|6683.68|6676.23|6676.23|0
1653303600000|2022-05-23 11:00:00|6682.75|6682.75|6687.18|6687.18|6687.33|6687.33|6681.48|6681.48|0
1653303900000|2022-05-23 11:05:00|6686.86|6686.86|6682.3|6682.3|6686.86|6686.86|6681.32|6681.32|0
1653304200000|2022-05-23 11:10:00|6681.99|6681.99|6683.98|6683.98|6686.29|6686.29|6681.99|6681.99|0
1653304500000|2022-05-23 11:15:00|6683.67|6683.67|6676.79|6676.79|6686.18|6686.18|6676.48|6676.48|0
1653304800000|2022-05-23 11:20:00|6677.11|6677.11|6678.07|6678.07|6678.07|6678.07|6674.35|6674.35|0
1653305100000|2022-05-23 11:25:00|6678.39|6678.39|6682.45|6682.45|6682.76|6682.76|6676.87|6676.87|0
1653305400000|2022-05-23 11:30:00|6680.92|6680.92|6682.14|6682.14|6684.69|6684.69|6678.75|6678.75|0
1653305700000|2022-05-23 11:35:00|6682.46|6682.46|6681.51|6681.51|6682.77|6682.77|6679.48|6679.48|0
1653306000000|2022-05-23 11:40:00|6681.83|6681.83|6694.24|6694.24|6694.24|6694.24|6680.89|6680.89|0
1653306300000|2022-05-23 11:45:00|6693.61|6693.61|6699.28|6699.28|6699.28|6699.28|6693.61|6693.61|0
1653306600000|2022-05-23 11:50:00|6700.8|6700.8|6699.71|6699.71|6703.3|6703.3|6699.71|6699.71|0
1653306900000|2022-05-23 11:55:00|6700.02|6700.02|6700.97|6700.97|6701.6|6701.6|6700.02|6700.02|0
1653307200000|2022-05-23 12:00:00|6701.6|6701.6|6701.84|6701.84|6701.84|6701.84|6696.72|6696.72|0
1653307500000|2022-05-23 12:05:00|6702.15|6702.15|6695.42|6695.42|6705.51|6705.51|6695.11|6695.11|0
1653307800000|2022-05-23 12:10:00|6695.11|6695.11|6695.22|6695.22|6695.22|6695.22|6690.78|6690.78|0
1653308100000|2022-05-23 12:15:00|6695.38|6695.38|6702.15|6702.15|6702.15|6702.15|6692.87|6692.87|0
1653308400000|2022-05-23 12:20:00|6700.63|6700.63|6702.47|6702.47|6703.41|6703.41|6700.32|6700.32|0
1653308700000|2022-05-23 12:25:00|6702.3|6702.3|6697.5|6697.5|6702.3|6702.3|6695.98|6695.98|0
1653309000000|2022-05-23 12:30:00|6697.81|6697.81|6696.77|6696.77|6698.13|6698.13|6696.29|6696.29|0
1653309300000|2022-05-23 12:35:00|6695.25|6695.25|6707.7|6707.7|6707.7|6707.7|6695.25|6695.25|0
1653309600000|2022-05-23 12:40:00|6707.87|6707.87|6705.49|6705.49|6709.19|6709.19|6705.49|6705.49|0
1653309900000|2022-05-23 12:45:00|6705.8|6705.8|6703.72|6703.72|6706.12|6706.12|6703|6703|0
1653310200000|2022-05-23 12:50:00|6704.03|6704.03|6704.85|6704.85|6706.45|6706.45|6703.15|6703.15|0
1653310500000|2022-05-23 12:55:00|6705.48|6705.48|6711.74|6711.74|6712.07|6712.07|6703.96|6703.96|0
1653310800000|2022-05-23 13:00:00|6711.57|6711.57|6714.93|6714.93|6714.93|6714.93|6709.08|6709.08|0
1653311100000|2022-05-23 13:05:00|6715.56|6715.56|6717.24|6717.24|6717.24|6717.24|6714.2|6714.2|0
1653311400000|2022-05-23 13:10:00|6717.9|6717.9|6722.58|6722.58|6722.74|6722.74|6717.43|6717.43|0
1653311700000|2022-05-23 13:15:00|6722.26|6722.26|6722.22|6722.22|6726.44|6726.44|6721.56|6721.56|0
1653312000000|2022-05-23 13:20:00|6722.87|6722.87|6727.77|6727.77|6729.4|6729.4|6722.38|6722.38|0
1653312300000|2022-05-23 13:25:00|6727.46|6727.46|6723.62|6723.62|6727.46|6727.46|6722.82|6722.82|0
1653312600000|2022-05-23 13:30:00|6725.14|6725.14|6718.65|6718.65|6725.14|6725.14|6711.12|6711.12|0
1653312900000|2022-05-23 13:35:00|6719.97|6719.97|6713.61|6713.61|6720.59|6720.59|6708.93|6708.93|0
1653313200000|2022-05-23 13:40:00|6712.96|6712.96|6721.63|6721.63|6723.49|6723.49|6707.42|6707.42|0
1653313500000|2022-05-23 13:45:00|6723.15|6723.15|6733.86|6733.86|6735.07|6735.07|6722.28|6722.28|0
1653313800000|2022-05-23 13:50:00|6734.18|6734.18|6727.59|6727.59|6740.66|6740.66|6727.04|6727.04|0
1653314100000|2022-05-23 13:55:00|6727.27|6727.27|6717.93|6717.93|6727.27|6727.27|6716.56|6716.56|0
1653314400000|2022-05-23 14:00:00|6715.76|6715.76|6705.77|6705.77|6715.76|6715.76|6700.14|6700.14|0
1653314700000|2022-05-23 14:05:00|6705.12|6705.12|6709.99|6709.99|6714.58|6714.58|6704.65|6704.65|0
1653315000000|2022-05-23 14:10:00|6708.47|6708.47|6713.7|6713.7|6723.88|6723.88|6708.47|6708.47|0
1653315300000|2022-05-23 14:15:00|6714.02|6714.02|6726.14|6726.14|6726.93|6726.93|6713.36|6713.36|0
1653315600000|2022-05-23 14:20:00|6725.98|6725.98|6727.06|6727.06|6729.21|6729.21|6720.96|6720.96|0
1653315900000|2022-05-23 14:25:00|6725.54|6725.54|6741.53|6741.53|6741.53|6741.53|6721.26|6721.26|0
1653316200000|2022-05-23 14:30:00|6742.19|6742.19|6753.17|6753.17|6758.59|6758.59|6742.19|6742.19|0
1653316500000|2022-05-23 14:35:00|6751.65|6751.65|6753.39|6753.39|6754.1|6754.1|6748.55|6748.55|0
1653316800000|2022-05-23 14:40:00|6754.04|6754.04|6751.15|6751.15|6755.24|6755.24|6748.02|6748.02|0
1653317100000|2022-05-23 14:45:00|6751.46|6751.46|6751.73|6751.73|6763.02|6763.02|6747.21|6747.21|0
1653317400000|2022-05-23 14:50:00|6751.42|6751.42|6740.72|6740.72|6751.91|6751.91|6738.25|6738.25|0
1653317700000|2022-05-23 14:55:00|6740.4|6740.4|6741.78|6741.78|6745.07|6745.07|6740.4|6740.4|0
1653318000000|2022-05-23 15:00:00|6742.1|6742.1|6752.7|6752.7|6752.86|6752.86|6739.4|6739.4|0
1653318300000|2022-05-23 15:05:00|6752.08|6752.08|6745.32|6745.32|6754.86|6754.86|6745.32|6745.32|0
1653318600000|2022-05-23 15:10:00|6743.8|6743.8|6743.59|6743.59|6745.11|6745.11|6740.38|6740.38|0
1653318900000|2022-05-23 15:15:00|6743.9|6743.9|6740.92|6740.92|6743.9|6743.9|6738.19|6738.19|0
1653319200000|2022-05-23 15:20:00|6740.81|6740.81|6745.57|6745.57|6747.03|6747.03|6737.97|6737.97|0
1653319500000|2022-05-23 15:25:00|6745.68|6745.68|6751.09|6751.09|6753.5|6753.5|6742.23|6742.23|0
1653376500000|2022-05-24 07:15:00|6684.89|6684.89|6687.33|6687.33|6692.18|6692.18|6682.35|6682.35|0
1653376800000|2022-05-24 07:20:00|6687.5|6687.5|6677.23|6677.23|6687.98|6687.98|6677.23|6677.23|0
1653377100000|2022-05-24 07:25:00|6676.29|6676.29|6664.77|6664.77|6676.29|6676.29|6662.26|6662.26|0
1653377400000|2022-05-24 07:30:00|6665.38|6665.38|6681.88|6681.88|6685.94|6685.94|6664.17|6664.17|0
1653377700000|2022-05-24 07:35:00|6680.05|6680.05|6678.41|6678.41|6687.71|6687.71|6674.83|6674.83|0
1653378000000|2022-05-24 07:40:00|6679.02|6679.02|6671.77|6671.77|6682.8|6682.8|6671.76|6671.76|0
1653378300000|2022-05-24 07:45:00|6671.6|6671.6|6659.46|6659.46|6671.6|6671.6|6658.08|6658.08|0
1653378600000|2022-05-24 07:50:00|6659.3|6659.3|6663.12|6663.12|6663.12|6663.12|6656.42|6656.42|0
1653378900000|2022-05-24 07:55:00|6664.06|6664.06|6672.97|6672.97|6673.78|6673.78|6664.06|6664.06|0
1653379200000|2022-05-24 08:00:00|6672.66|6672.66|6675.21|6675.21|6679.91|6679.91|6671.7|6671.7|0
1653379500000|2022-05-24 08:05:00|6674.55|6674.55|6678.19|6678.19|6679.81|6679.81|6670.49|6670.49|0
1653379800000|2022-05-24 08:10:00|6678.8|6678.8|6694.18|6694.18|6695.47|6695.47|6677.38|6677.38|0
1653380100000|2022-05-24 08:15:00|6693.53|6693.53|6677.7|6677.7|6697.38|6697.38|6677.7|6677.7|0
1653380400000|2022-05-24 08:20:00|6675.87|6675.87|6667.97|6667.97|6675.87|6675.87|6664.28|6664.28|0
1653380700000|2022-05-24 08:25:00|6666.75|6666.75|6669.71|6669.71|6669.71|6669.71|6665.28|6665.28|0
1653381000000|2022-05-24 08:30:00|6670.02|6670.02|6671.99|6671.99|6674.24|6674.24|6667.64|6667.64|0
1653381300000|2022-05-24 08:35:00|6672.65|6672.65|6669.62|6669.62|6674.43|6674.43|6667.65|6667.65|0
1653381600000|2022-05-24 08:40:00|6669.45|6669.45|6660|6660|6669.45|6669.45|6660|6660|0
1653381900000|2022-05-24 08:45:00|6660.63|6660.63|6664.75|6664.75|6664.75|6664.75|6658.67|6658.67|0
1653382200000|2022-05-24 08:50:00|6664.26|6664.26|6647.3|6647.3|6664.26|6664.26|6646.68|6646.68|0
1653382500000|2022-05-24 08:55:00|6646.05|6646.05|6636.49|6636.49|6646.05|6646.05|6632.85|6632.85|0
1653382800000|2022-05-24 09:00:00|6636.17|6636.17|6636.66|6636.66|6641.72|6641.72|6635.86|6635.86|0
1653383100000|2022-05-24 09:05:00|6637.26|6637.26|6636.55|6636.55|6639.63|6639.63|6629.27|6629.27|0
1653383400000|2022-05-24 09:10:00|6636.87|6636.87|6649.56|6649.56|6652.03|6652.03|6635.61|6635.61|0
1653383700000|2022-05-24 09:15:00|6649.24|6649.24|6648.72|6648.72|6651.19|6651.19|6647.38|6647.38|0
1653384000000|2022-05-24 09:20:00|6649.03|6649.03|6643.79|6643.79|6651.82|6651.82|6643.79|6643.79|0
1653384300000|2022-05-24 09:25:00|6643.47|6643.47|6646.54|6646.54|6648.68|6648.68|6643.47|6643.47|0
1653384600000|2022-05-24 09:30:00|6647.15|6647.15|6655.69|6655.69|6656.78|6656.78|6647.15|6647.15|0
1653384900000|2022-05-24 09:35:00|6655.75|6655.75|6659.44|6659.44|6661.64|6661.64|6655.75|6655.75|0
1653385200000|2022-05-24 09:40:00|6660.38|6660.38|6658.59|6658.59|6660.38|6660.38|6653.41|6653.41|0
1653385500000|2022-05-24 09:45:00|6657.28|6657.28|6659.97|6659.97|6660.6|6660.6|6656.72|6656.72|0
1653385800000|2022-05-24 09:50:00|6660.58|6660.58|6674.16|6674.16|6676.84|6676.84|6660.58|6660.58|0
1653386100000|2022-05-24 09:55:00|6674.47|6674.47|6676.78|6676.78|6676.78|6676.78|6674.14|6674.14|0
1653386400000|2022-05-24 10:00:00|6676.17|6676.17|6677.67|6677.67|6681.71|6681.71|6675.54|6675.54|0
1653386700000|2022-05-24 10:05:00|6676.45|6676.45|6674.26|6674.26|6676.45|6676.45|6672.67|6672.67|0
1653387000000|2022-05-24 10:10:00|6674.87|6674.87|6668.45|6668.45|6674.87|6674.87|6667.84|6667.84|0
1653387300000|2022-05-24 10:15:00|6669.66|6669.66|6682.85|6682.85|6682.85|6682.85|6669.66|6669.66|0
1653387600000|2022-05-24 10:20:00|6681.33|6681.33|6675.35|6675.35|6681.64|6681.64|6675.35|6675.35|0
1653387900000|2022-05-24 10:25:00|6675.18|6675.18|6669.85|6669.85|6675.18|6675.18|6668.56|6668.56|0
1653388200000|2022-05-24 10:30:00|6676.54|6676.54|6678.14|6678.14|6678.44|6678.44|6676.25|6676.25|0
1653388500000|2022-05-24 10:35:00|6678.45|6678.45|6674.69|6674.69|6678.45|6678.45|6672.99|6672.99|0
1653388800000|2022-05-24 10:40:00|6674.37|6674.37|6679|6679|6679|6679|6674.37|6674.37|0
1653389100000|2022-05-24 10:45:00|6679.31|6679.31|6680.04|6680.04|6683.3|6683.3|6675.97|6675.97|0
1653389400000|2022-05-24 10:50:00|6678.51|6678.51|6674.45|6674.45|6680.04|6680.04|6672.85|6672.85|0
1653389700000|2022-05-24 10:55:00|6675.06|6675.06|6678.71|6678.71|6679.69|6679.69|6675.06|6675.06|0
1653390000000|2022-05-24 11:00:00|6679.37|6679.37|6682.75|6682.75|6682.75|6682.75|6679.37|6679.37|0
1653390300000|2022-05-24 11:05:00|6683.06|6683.06|6681.39|6681.39|6685.38|6685.38|6680.86|6680.86|0
1653390600000|2022-05-24 11:10:00|6681.23|6681.23|6689.39|6689.39|6689.39|6689.39|6680.26|6680.26|0
1653390900000|2022-05-24 11:15:00|6690.91|6690.91|6689.67|6689.67|6696.41|6696.41|6689.67|6689.67|0
1653391200000|2022-05-24 11:20:00|6696.41|6696.41|6692.09|6692.09|6698.54|6698.54|6692.09|6692.09|0
1653391500000|2022-05-24 11:25:00|6691.43|6691.43|6697.03|6697.03|6697.37|6697.37|6689.91|6689.91|0
1653391800000|2022-05-24 11:30:00|6696.72|6696.72|6699|6699|6699|6699|6694.7|6694.7|0
1653392100000|2022-05-24 11:35:00|6699.31|6699.31|6704.11|6704.11|6704.93|6704.93|6699|6699|0
1653392400000|2022-05-24 11:40:00|6703.79|6703.79|6719.98|6719.98|6722.16|6722.16|6703.79|6703.79|0
1653392700000|2022-05-24 11:45:00|6719.32|6719.32|6718.62|6718.62|6722.39|6722.39|6715.96|6715.96|0
1653393000000|2022-05-24 11:50:00|6718.3|6718.3|6715.08|6715.08|6718.65|6718.65|6713.13|6713.13|0
1653393300000|2022-05-24 11:55:00|6715.39|6715.39|6716.62|6716.62|6716.77|6716.77|6713.35|6713.35|0
1653393600000|2022-05-24 12:00:00|6717.25|6717.25|6720.2|6720.2|6720.2|6720.2|6716.27|6716.27|0
1653393900000|2022-05-24 12:05:00|6719.88|6719.88|6715.52|6715.52|6719.88|6719.88|6713.96|6713.96|0
1653394200000|2022-05-24 12:10:00|6714|6714|6716.05|6716.05|6716.67|6716.67|6714|6714|0
1653394500000|2022-05-24 12:15:00|6716.21|6716.21|6723.91|6723.91|6723.91|6723.91|6713.48|6713.48|0
1653394800000|2022-05-24 12:20:00|6722.38|6722.38|6718.04|6718.04|6722.38|6722.38|6717.42|6717.42|0
1653395100000|2022-05-24 12:25:00|6718.36|6718.36|6722.91|6722.91|6722.91|6722.91|6717.73|6717.73|0
1653395400000|2022-05-24 12:30:00|6723.03|6723.03|6724.66|6724.66|6727.43|6727.43|6722.13|6722.13|0
1653395700000|2022-05-24 12:35:00|6724.01|6724.01|6725.29|6725.29|6726.81|6726.81|6722.49|6722.49|0
1653396000000|2022-05-24 12:40:00|6726.61|6726.61|6729.96|6729.96|6730.07|6730.07|6726.29|6726.29|0
1653396300000|2022-05-24 12:45:00|6729.65|6729.65|6729.73|6729.73|6740.87|6740.87|6729.31|6729.31|0
1653396600000|2022-05-24 12:50:00|6730.68|6730.68|6721.68|6721.68|6733.69|6733.69|6721.68|6721.68|0
1653396900000|2022-05-24 12:55:00|6721.02|6721.02|6722.95|6722.95|6722.95|6722.95|6716.68|6716.68|0
1653397200000|2022-05-24 13:00:00|6726|6726|6727.64|6727.64|6728.72|6728.72|6726|6726|0
1653397500000|2022-05-24 13:05:00|6727.95|6727.95|6733.77|6733.77|6738.45|6738.45|6727.95|6727.95|0
1653397800000|2022-05-24 13:10:00|6734.09|6734.09|6740.4|6740.4|6740.56|6740.56|6733.6|6733.6|0
1653398100000|2022-05-24 13:15:00|6740.71|6740.71|6745.81|6745.81|6747.33|6747.33|6740.71|6740.71|0
1653398400000|2022-05-24 13:20:00|6745.5|6745.5|6739.58|6739.58|6746.62|6746.62|6739.58|6739.58|0
1653398700000|2022-05-24 13:25:00|6738.06|6738.06|6733.46|6733.46|6740.14|6740.14|6733.46|6733.46|0
1653399000000|2022-05-24 13:30:00|6734.11|6734.11|6725.32|6725.32|6735.75|6735.75|6720.79|6720.79|0
1653399300000|2022-05-24 13:35:00|6724.66|6724.66|6714.53|6714.53|6724.66|6724.66|6712.07|6712.07|0
1653399600000|2022-05-24 13:40:00|6714.85|6714.85|6725.16|6725.16|6726.17|6726.17|6714.85|6714.85|0
1653399900000|2022-05-24 13:45:00|6724.85|6724.85|6733.58|6733.58|6735.41|6735.41|6724.53|6724.53|0
1653400200000|2022-05-24 13:50:00|6733.42|6733.42|6734.49|6734.49|6735.28|6735.28|6729.17|6729.17|0
1653400500000|2022-05-24 13:55:00|6734.18|6734.18|6743.06|6743.06|6745.13|6745.13|6727.22|6727.22|0
1653400800000|2022-05-24 14:00:00|6743.38|6743.38|6710.29|6710.29|6743.38|6743.38|6708.43|6708.43|0
1653401100000|2022-05-24 14:05:00|6710.61|6710.61|6693.04|6693.04|6712.79|6712.79|6689.87|6689.87|0
1653401400000|2022-05-24 14:10:00|6691.52|6691.52|6688.08|6688.08|6699.52|6699.52|6687.18|6687.18|0
1653401700000|2022-05-24 14:15:00|6689.6|6689.6|6690.79|6690.79|6693.07|6693.07|6684.85|6684.85|0
1653402000000|2022-05-24 14:20:00|6690.48|6690.48|6680.61|6680.61|6698.7|6698.7|6679.09|6679.09|0
1653402300000|2022-05-24 14:25:00|6681.26|6681.26|6689.56|6689.56|6692.61|6692.61|6678.19|6678.19|0
1653402600000|2022-05-24 14:30:00|6688.04|6688.04|6680.48|6680.48|6688.39|6688.39|6680.48|6680.48|0
1653402900000|2022-05-24 14:35:00|6680.16|6680.16|6672.61|6672.61|6683.89|6683.89|6666.36|6666.36|0
1653403200000|2022-05-24 14:40:00|6671.95|6671.95|6678.58|6678.58|6683.39|6683.39|6668.81|6668.81|0
1653403500000|2022-05-24 14:45:00|6677.06|6677.06|6674.13|6674.13|6684.55|6684.55|6672.3|6672.3|0
1653403800000|2022-05-24 14:50:00|6673.48|6673.48|6680.58|6680.58|6684.24|6684.24|6672.6|6672.6|0
1653404100000|2022-05-24 14:55:00|6680.26|6680.26|6686.37|6686.37|6686.72|6686.72|6677.45|6677.45|0
1653404400000|2022-05-24 15:00:00|6684.85|6684.85|6697.81|6697.81|6698.82|6698.82|6683.33|6683.33|0
1653404700000|2022-05-24 15:05:00|6696.29|6696.29|6706.8|6706.8|6706.8|6706.8|6696.29|6696.29|0
1653405000000|2022-05-24 15:10:00|6704.96|6704.96|6699.5|6699.5|6707.47|6707.47|6698.14|6698.14|0
1653405300000|2022-05-24 15:15:00|6697.98|6697.98|6696.42|6696.42|6707.19|6707.19|6694.55|6694.55|0
1653405600000|2022-05-24 15:20:00|6696.3|6696.3|6702.96|6702.96|6702.96|6702.96|6694.3|6694.3|0
1653405900000|2022-05-24 15:25:00|6703.62|6703.62|6709.9|6709.9|6709.9|6709.9|6701.31|6701.31|0
1653462900000|2022-05-25 07:15:00|6727.71|6727.71|6721.23|6721.23|6727.71|6727.71|6707.97|6707.97|0
1653463200000|2022-05-25 07:20:00|6720.91|6720.91|6708.69|6708.69|6721.23|6721.23|6705.33|6705.33|0
1653463500000|2022-05-25 07:25:00|6707.17|6707.17|6707.19|6707.19|6717.42|6717.42|6707.17|6707.17|0
1653463800000|2022-05-25 07:30:00|6707.03|6707.03|6696.62|6696.62|6707.03|6707.03|6696.12|6696.12|0
1653464100000|2022-05-25 07:35:00|6695.96|6695.96|6687.59|6687.59|6697.48|6697.48|6682.46|6682.46|0
1653464400000|2022-05-25 07:40:00|6688.22|6688.22|6704.48|6704.48|6704.48|6704.48|6687.67|6687.67|0
1653464700000|2022-05-25 07:45:00|6703.82|6703.82|6710.31|6710.31|6712.1|6712.1|6703.52|6703.52|0
1653465000000|2022-05-25 07:50:00|6712.28|6712.28|6709.5|6709.5|6720.1|6720.1|6709.5|6709.5|0
1653465300000|2022-05-25 07:55:00|6708.84|6708.84|6703.31|6703.31|6708.84|6708.84|6701.74|6701.74|0
1653465600000|2022-05-25 08:00:00|6703.47|6703.47|6687.64|6687.64|6706.35|6706.35|6687.64|6687.64|0
1653465900000|2022-05-25 08:05:00|6687.58|6687.58|6667.71|6667.71|6688.1|6688.1|6666.37|6666.37|0
1653466200000|2022-05-25 08:10:00|6667.55|6667.55|6673.24|6673.24|6673.24|6673.24|6663.2|6663.2|0
1653466500000|2022-05-25 08:15:00|6672.3|6672.3|6676.04|6676.04|6676.04|6676.04|6670.45|6670.45|0
1653466800000|2022-05-25 08:20:00|6676.37|6676.37|6681.04|6681.04|6681.58|6681.58|6675.13|6675.13|0
1653467100000|2022-05-25 08:25:00|6681.1|6681.1|6678.6|6678.6|6681.75|6681.75|6674.7|6674.7|0
1653467400000|2022-05-25 08:30:00|6678.93|6678.93|6697.69|6697.69|6697.69|6697.69|6678.93|6678.93|0
1653467700000|2022-05-25 08:35:00|6698.02|6698.02|6706.95|6706.95|6713.03|6713.03|6693.78|6693.78|0
1653468000000|2022-05-25 08:40:00|6706.32|6706.32|6718.05|6718.05|6718.05|6718.05|6706.32|6706.32|0
1653468300000|2022-05-25 08:45:00|6719.57|6719.57|6710.25|6710.25|6720.54|6720.54|6709.27|6709.27|0
1653468600000|2022-05-25 08:50:00|6710.08|6710.08|6705.27|6705.27|6710.08|6710.08|6702.42|6702.42|0
1653468900000|2022-05-25 08:55:00|6704.46|6704.46|6701.49|6701.49|6704.74|6704.74|6699.12|6699.12|0
1653469200000|2022-05-25 09:00:00|6701.33|6701.33|6693.07|6693.07|6701.65|6701.65|6692.45|6692.45|0
1653469500000|2022-05-25 09:05:00|6693.7|6693.7|6699.52|6699.52|6700.89|6700.89|6693.7|6693.7|0
1653469800000|2022-05-25 09:10:00|6699.84|6699.84|6697.27|6697.27|6703.94|6703.94|6697.27|6697.27|0
1653470100000|2022-05-25 09:15:00|6695.75|6695.75|6692.53|6692.53|6696.96|6696.96|6690.83|6690.83|0
1653470400000|2022-05-25 09:20:00|6692.22|6692.22|6692.2|6692.2|6695.04|6695.04|6688.41|6688.41|0
1653470700000|2022-05-25 09:25:00|6691.89|6691.89|6690.52|6690.52|6692.21|6692.21|6687.59|6687.59|0
1653471000000|2022-05-25 09:30:00|6690.21|6690.21|6702.15|6702.15|6703.82|6703.82|6689.24|6689.24|0
1653471300000|2022-05-25 09:35:00|6701.98|6701.98|6698.08|6698.08|6702.64|6702.64|6698.08|6698.08|0
1653471600000|2022-05-25 09:40:00|6698.72|6698.72|6693.48|6693.48|6699.19|6699.19|6693.48|6693.48|0
1653471900000|2022-05-25 09:45:00|6692.82|6692.82|6689.09|6689.09|6692.82|6692.82|6685.02|6685.02|0
1653472200000|2022-05-25 09:50:00|6690.41|6690.41|6695.12|6695.12|6695.44|6695.44|6689.84|6689.84|0
1653472500000|2022-05-25 09:55:00|6695.75|6695.75|6697.84|6697.84|6700.39|6700.39|6695.75|6695.75|0
1653472800000|2022-05-25 10:00:00|6697.78|6697.78|6701.99|6701.99|6701.99|6701.99|6693.53|6693.53|0
1653473100000|2022-05-25 10:05:00|6701.34|6701.34|6701.24|6701.24|6703.39|6703.39|6700.29|6700.29|0
1653473400000|2022-05-25 10:10:00|6702.76|6702.76|6692.81|6692.81|6704.07|6704.07|6690.78|6690.78|0
1653473700000|2022-05-25 10:15:00|6692.49|6692.49|6690.88|6690.88|6693.7|6693.7|6686.83|6686.83|0
1653474000000|2022-05-25 10:20:00|6691.48|6691.48|6690.19|6690.19|6692.28|6692.28|6686.64|6686.64|0
1653474300000|2022-05-25 10:25:00|6690.03|6690.03|6689.4|6689.4|6691.1|6691.1|6687.79|6687.79|0
1653474600000|2022-05-25 10:30:00|6689.09|6689.09|6685.73|6685.73|6689.66|6689.66|6682.34|6682.34|0
1653474900000|2022-05-25 10:35:00|6686.39|6686.39|6679.81|6679.81|6687.59|6687.59|6679.81|6679.81|0
1653475200000|2022-05-25 10:40:00|6681.02|6681.02|6683.21|6683.21|6683.21|6683.21|6679.24|6679.24|0
1653475500000|2022-05-25 10:45:00|6681.93|6681.93|6678.28|6678.28|6683.41|6683.41|6676.34|6676.34|0
1653475800000|2022-05-25 10:50:00|6678.6|6678.6|6667.28|6667.28|6678.91|6678.91|6667.28|6667.28|0
1653476100000|2022-05-25 10:55:00|6667.33|6667.33|6654.25|6654.25|6667.33|6667.33|6654.25|6654.25|0
1653476400000|2022-05-25 11:00:00|6654.57|6654.57|6651.95|6651.95|6656.51|6656.51|6651.95|6651.95|0
1653476700000|2022-05-25 11:05:00|6652.56|6652.56|6646.59|6646.59|6654.19|6654.19|6646.59|6646.59|0
1653477000000|2022-05-25 11:10:00|6645.37|6645.37|6640.94|6640.94|6645.37|6645.37|6637.37|6637.37|0
1653477300000|2022-05-25 11:15:00|6640.62|6640.62|6641.57|6641.57|6641.89|6641.89|6638.91|6638.91|0
1653477600000|2022-05-25 11:20:00|6639.75|6639.75|6630.53|6630.53|6639.75|6639.75|6630.24|6630.24|0
1653477900000|2022-05-25 11:25:00|6629.32|6629.32|6624.9|6624.9|6629.32|6629.32|6620.83|6620.83|0
1653478200000|2022-05-25 11:30:00|6625.21|6625.21|6633.09|6633.09|6638.8|6638.8|6624.9|6624.9|0
1653478500000|2022-05-25 11:35:00|6632.78|6632.78|6631.19|6631.19|6632.78|6632.78|6623.41|6623.41|0
1653478800000|2022-05-25 11:40:00|6630.88|6630.88|6633.44|6633.44|6633.44|6633.44|6626.55|6626.55|0
1653479100000|2022-05-25 11:45:00|6633.12|6633.12|6633.88|6633.88|6635.13|6635.13|6628.7|6628.7|0
1653479400000|2022-05-25 11:50:00|6634.51|6634.51|6644.26|6644.26|6644.3|6644.3|6634.51|6634.51|0
1653479700000|2022-05-25 11:55:00|6643.93|6643.93|6646.25|6646.25|6652.79|6652.79|6643.93|6643.93|0
1653480000000|2022-05-25 12:00:00|6645.94|6645.94|6643.82|6643.82|6645.94|6645.94|6637.98|6637.98|0
1653480300000|2022-05-25 12:05:00|6644.14|6644.14|6633.6|6633.6|6644.31|6644.31|6633.57|6633.57|0
1653480600000|2022-05-25 12:10:00|6632.65|6632.65|6632.37|6632.37|6633.75|6633.75|6628.96|6628.96|0
1653480900000|2022-05-25 12:15:00|6631.76|6631.76|6630.47|6630.47|6634.29|6634.29|6630.47|6630.47|0
1653481200000|2022-05-25 12:20:00|6630.59|6630.59|6631.57|6631.57|6632.59|6632.59|6630.59|6630.59|0
1653481500000|2022-05-25 12:25:00|6630.62|6630.62|6644.77|6644.77|6644.77|6644.77|6629.65|6629.65|0
1653481800000|2022-05-25 12:30:00|6644.93|6644.93|6655.29|6655.29|6656.16|6656.16|6640.03|6640.03|0
1653482100000|2022-05-25 12:35:00|6657.11|6657.11|6655.16|6655.16|6657.72|6657.72|6650.19|6650.19|0
1653482400000|2022-05-25 12:40:00|6654.55|6654.55|6653.04|6653.04|6657.02|6657.02|6649.99|6649.99|0
1653482700000|2022-05-25 12:45:00|6652.43|6652.43|6648.71|6648.71|6653.04|6653.04|6647.04|6647.04|0
1653483000000|2022-05-25 12:50:00|6647.49|6647.49|6648.51|6648.51|6649.73|6649.73|6646.28|6646.28|0
1653483300000|2022-05-25 12:55:00|6648.2|6648.2|6650.23|6650.23|6650.23|6650.23|6644.83|6644.83|0
1653483600000|2022-05-25 13:00:00|6649.92|6649.92|6645.66|6645.66|6655.08|6655.08|6645.66|6645.66|0
1653483900000|2022-05-25 13:05:00|6645.72|6645.72|6647.4|6647.4|6652.97|6652.97|6645.72|6645.72|0
1653484200000|2022-05-25 13:10:00|6647.72|6647.72|6642.76|6642.76|6648.01|6648.01|6641.88|6641.88|0
1653484500000|2022-05-25 13:15:00|6642.13|6642.13|6645.07|6645.07|6647.55|6647.55|6641.82|6641.82|0
1653484800000|2022-05-25 13:20:00|6645.72|6645.72|6647.07|6647.07|6647.55|6647.55|6645.41|6645.41|0
1653485100000|2022-05-25 13:25:00|6645.24|6645.24|6641.18|6641.18|6645.24|6645.24|6637.52|6637.52|0
1653485400000|2022-05-25 13:30:00|6641.78|6641.78|6644.86|6644.86|6649.55|6649.55|6635.41|6635.41|0
1653485700000|2022-05-25 13:35:00|6645.47|6645.47|6649.08|6649.08|6659.05|6659.05|6645.47|6645.47|0
1653486000000|2022-05-25 13:40:00|6648.45|6648.45|6652.53|6652.53|6653.41|6653.41|6645.75|6645.75|0
1653486300000|2022-05-25 13:45:00|6652.21|6652.21|6633.01|6633.01|6654.28|6654.28|6631.95|6631.95|0
1653486600000|2022-05-25 13:50:00|6633.17|6633.17|6639.05|6639.05|6642.21|6642.21|6633.17|6633.17|0
1653486900000|2022-05-25 13:55:00|6639.66|6639.66|6647.28|6647.28|6651.07|6651.07|6639.05|6639.05|0
1653487200000|2022-05-25 14:00:00|6646.07|6646.07|6655.64|6655.64|6659.92|6659.92|6644.01|6644.01|0
1653487500000|2022-05-25 14:05:00|6655.47|6655.47|6647.5|6647.5|6655.47|6655.47|6639.65|6639.65|0
1653487800000|2022-05-25 14:10:00|6646.28|6646.28|6650.79|6650.79|6651.1|6651.1|6642.56|6642.56|0
1653488100000|2022-05-25 14:15:00|6651.1|6651.1|6658.7|6658.7|6658.7|6658.7|6648.86|6648.86|0
1653488400000|2022-05-25 14:20:00|6658.86|6658.86|6669.6|6669.6|6669.95|6669.95|6658.45|6658.45|0
1653488700000|2022-05-25 14:25:00|6670.26|6670.26|6684.13|6684.13|6684.13|6684.13|6669|6669|0
1653489000000|2022-05-25 14:30:00|6684.44|6684.44|6690.51|6690.51|6690.8|6690.8|6683.66|6683.66|0
1653489300000|2022-05-25 14:35:00|6689.85|6689.85|6693.2|6693.2|6693.63|6693.63|6686.29|6686.29|0
1653489600000|2022-05-25 14:40:00|6693.81|6693.81|6686.69|6686.69|6695.13|6695.13|6684.86|6684.86|0
1653489900000|2022-05-25 14:45:00|6686.03|6686.03|6680.63|6680.63|6689.16|6689.16|6678.01|6678.01|0
1653490200000|2022-05-25 14:50:00|6680.31|6680.31|6679.55|6679.55|6680.76|6680.76|6675.32|6675.32|0
1653490500000|2022-05-25 14:55:00|6680.16|6680.16|6675.13|6675.13|6683.69|6683.69|6674.67|6674.67|0
1653490800000|2022-05-25 15:00:00|6674.82|6674.82|6675.1|6675.1|6679.43|6679.43|6672.45|6672.45|0
1653491100000|2022-05-25 15:05:00|6675.73|6675.73|6677.93|6677.93|6680.54|6680.54|6675.73|6675.73|0
1653491400000|2022-05-25 15:10:00|6677.32|6677.32|6667.6|6667.6|6678.27|6678.27|6667.36|6667.36|0
1653491700000|2022-05-25 15:15:00|6666.94|6666.94|6667.5|6667.5|6672.29|6672.29|6664.98|6664.98|0
1653492000000|2022-05-25 15:20:00|6667.19|6667.19|6663.93|6663.93|6668.28|6668.28|6663.93|6663.93|0
1653492300000|2022-05-25 15:25:00|6664.24|6664.24|6665.27|6665.27|6667.14|6667.14|6660.14|6660.14|0
1653549300000|2022-05-26 07:15:00|6680.03|6680.03|6679.5|6679.5|6688.75|6688.75|6679.5|6679.5|0
1653549600000|2022-05-26 07:20:00|6679.19|6679.19|6680.27|6680.27|6680.88|6680.88|6673.74|6673.74|0
1653549900000|2022-05-26 07:25:00|6679.62|6679.62|6679.8|6679.8|6681.11|6681.11|6674.24|6674.24|0
1653550200000|2022-05-26 07:30:00|6679.15|6679.15|6684.49|6684.49|6684.49|6684.49|6678.6|6678.6|0
1653550500000|2022-05-26 07:35:00|6684.17|6684.17|6676.75|6676.75|6689.69|6689.69|6676.01|6676.01|0
1653550800000|2022-05-26 07:40:00|6677.36|6677.36|6691.9|6691.9|6691.9|6691.9|6677.36|6677.36|0
1653551100000|2022-05-26 07:45:00|6691.25|6691.25|6682.85|6682.85|6691.25|6691.25|6681.63|6681.63|0
1653551400000|2022-05-26 07:50:00|6682.19|6682.19|6683.15|6683.15|6685.74|6685.74|6676.81|6676.81|0
1653551700000|2022-05-26 07:55:00|6683.81|6683.81|6679.31|6679.31|6687.46|6687.46|6679.31|6679.31|0
1653552000000|2022-05-26 08:00:00|6679.96|6679.96|6681.55|6681.55|6681.55|6681.55|6676.64|6676.64|0
1653552300000|2022-05-26 08:05:00|6680.89|6680.89|6676.83|6676.83|6681.81|6681.81|6676.83|6676.83|0
1653552600000|2022-05-26 08:10:00|6677.49|6677.49|6675.68|6675.68|6677.49|6677.49|6666.72|6666.72|0
1653552900000|2022-05-26 08:15:00|6676.89|6676.89|6688.02|6688.02|6694.14|6694.14|6676.89|6676.89|0
1653553200000|2022-05-26 08:20:00|6687.36|6687.36|6699.19|6699.19|6699.19|6699.19|6685.99|6685.99|0
1653553500000|2022-05-26 08:25:00|6699.35|6699.35|6685.44|6685.44|6699.4|6699.4|6685.44|6685.44|0
1653553800000|2022-05-26 08:30:00|6687.58|6687.58|6691.82|6691.82|6692.59|6692.59|6686.36|6686.36|0
1653554100000|2022-05-26 08:35:00|6691.16|6691.16|6691.02|6691.02|6693.76|6693.76|6689.81|6689.81|0
1653554400000|2022-05-26 08:40:00|6691.34|6691.34|6689.72|6689.72|6691.34|6691.34|6687.7|6687.7|0
1653554700000|2022-05-26 08:45:00|6690.66|6690.66|6697.78|6697.78|6697.78|6697.78|6690.35|6690.35|0
1653555000000|2022-05-26 08:50:00|6697.95|6697.95|6697.58|6697.58|6698.56|6698.56|6695.1|6695.1|0
1653555300000|2022-05-26 08:55:00|6697.75|6697.75|6704.11|6704.11|6704.42|6704.42|6696.84|6696.84|0
1653555600000|2022-05-26 09:00:00|6704.42|6704.42|6704.26|6704.26|6706.45|6706.45|6704.26|6704.26|0
1653555900000|2022-05-26 09:05:00|6703.95|6703.95|6701.9|6701.9|6703.95|6703.95|6699.98|6699.98|0
1653556200000|2022-05-26 09:10:00|6701.3|6701.3|6704.24|6704.24|6704.24|6704.24|6700.13|6700.13|0
1653556500000|2022-05-26 09:15:00|6704.47|6704.47|6708.87|6708.87|6710.09|6710.09|6704.47|6704.47|0
1653556800000|2022-05-26 09:20:00|6709.48|6709.48|6709.5|6709.5|6709.81|6709.81|6706.99|6706.99|0
1653557100000|2022-05-26 09:25:00|6708.84|6708.84|6706.46|6706.46|6717.01|6717.01|6705.85|6705.85|0
1653557400000|2022-05-26 09:30:00|6706.14|6706.14|6706.89|6706.89|6707.2|6707.2|6703.91|6703.91|0
1653557700000|2022-05-26 09:35:00|6707.54|6707.54|6705.29|6705.29|6708.37|6708.37|6701.91|6701.91|0
1653558000000|2022-05-26 09:40:00|6707.92|6707.92|6717.53|6717.53|6718.14|6718.14|6707.92|6707.92|0
1653558300000|2022-05-26 09:45:00|6718.75|6718.75|6724.15|6724.15|6725.97|6725.97|6718.75|6718.75|0
1653558600000|2022-05-26 09:50:00|6724.46|6724.46|6726.61|6726.61|6726.61|6726.61|6723.16|6723.16|0
1653558900000|2022-05-26 09:55:00|6725.4|6725.4|6722.54|6722.54|6726.68|6726.68|6720.01|6720.01|0
1653559200000|2022-05-26 10:00:00|6722.23|6722.23|6715.78|6715.78|6722.88|6722.88|6714.45|6714.45|0
1653559500000|2022-05-26 10:05:00|6715.18|6715.18|6716.33|6716.33|6716.33|6716.33|6712.09|6712.09|0
1653559800000|2022-05-26 10:10:00|6716.94|6716.94|6709.65|6709.65|6717.91|6717.91|6707.77|6707.77|0
1653560100000|2022-05-26 10:15:00|6709.33|6709.33|6710.6|6710.6|6712.13|6712.13|6708.43|6708.43|0
1653560400000|2022-05-26 10:20:00|6710.44|6710.44|6714.33|6714.33|6714.33|6714.33|6710.44|6710.44|0
1653560700000|2022-05-26 10:25:00|6714.01|6714.01|6711.06|6711.06|6717.42|6717.42|6710.89|6710.89|0
1653561000000|2022-05-26 10:30:00|6710.89|6710.89|6706.11|6706.11|6712.46|6712.46|6704.28|6704.28|0
1653561300000|2022-05-26 10:35:00|6706.72|6706.72|6700.39|6700.39|6706.72|6706.72|6700.39|6700.39|0
1653561600000|2022-05-26 10:40:00|6699.08|6699.08|6701.43|6701.43|6701.43|6701.43|6695.41|6695.41|0
1653561900000|2022-05-26 10:45:00|6702.03|6702.03|6705.37|6705.37|6705.69|6705.69|6701.38|6701.38|0
1653562200000|2022-05-26 10:50:00|6704.76|6704.76|6700.66|6700.66|6704.76|6704.76|6700.66|6700.66|0
1653562500000|2022-05-26 10:55:00|6700.82|6700.82|6697.52|6697.52|6703.35|6703.35|6697.52|6697.52|0
1653562800000|2022-05-26 11:00:00|6696.91|6696.91|6699.24|6699.24|6700.15|6700.15|6696.8|6696.8|0
1653563100000|2022-05-26 11:05:00|6699.08|6699.08|6688.1|6688.1|6699.08|6699.08|6687.05|6687.05|0
1653563400000|2022-05-26 11:10:00|6687.15|6687.15|6690.82|6690.82|6692.07|6692.07|6687.15|6687.15|0
1653563700000|2022-05-26 11:15:00|6688.99|6688.99|6692.99|6692.99|6696.02|6696.02|6688.65|6688.65|0
1653564000000|2022-05-26 11:20:00|6693.16|6693.16|6701.41|6701.41|6702.04|6702.04|6691.33|6691.33|0
1653564300000|2022-05-26 11:25:00|6700.78|6700.78|6706.88|6706.88|6707.85|6707.85|6699.5|6699.5|0
1653564600000|2022-05-26 11:30:00|6708.7|6708.7|6698.14|6698.14|6708.7|6708.7|6693.56|6693.56|0
1653564900000|2022-05-26 11:35:00|6697.82|6697.82|6695|6695|6698.14|6698.14|6691.89|6691.89|0
1653565200000|2022-05-26 11:40:00|6694.4|6694.4|6692.49|6692.49|6694.4|6694.4|6689.2|6689.2|0
1653565500000|2022-05-26 11:45:00|6691.28|6691.28|6694.42|6694.42|6696.79|6696.79|6691.28|6691.28|0
1653565800000|2022-05-26 11:50:00|6694.1|6694.1|6694.96|6694.96|6694.96|6694.96|6691.75|6691.75|0
1653566100000|2022-05-26 11:55:00|6695.13|6695.13|6702.99|6702.99|6702.99|6702.99|6695.13|6695.13|0
1653566400000|2022-05-26 12:00:00|6702.36|6702.36|6708.03|6708.03|6708.03|6708.03|6702.36|6702.36|0
1653566700000|2022-05-26 12:05:00|6706.71|6706.71|6702.11|6702.11|6707.73|6707.73|6698.46|6698.46|0
1653567000000|2022-05-26 12:10:00|6702.27|6702.27|6702.69|6702.69|6703.56|6703.56|6701.62|6701.62|0
1653567300000|2022-05-26 12:15:00|6702.37|6702.37|6699.78|6699.78|6702.37|6702.37|6699.3|6699.3|0
1653567600000|2022-05-26 12:20:00|6699.17|6699.17|6696.23|6696.23|6700.09|6700.09|6696.23|6696.23|0
1653567900000|2022-05-26 12:25:00|6696.86|6696.86|6704.64|6704.64|6704.64|6704.64|6696.86|6696.86|0
1653568200000|2022-05-26 12:30:00|6703.98|6703.98|6701.19|6701.19|6707.34|6707.34|6688.23|6688.23|0
1653568500000|2022-05-26 12:35:00|6700.88|6700.88|6705.35|6705.35|6707.69|6707.69|6700.56|6700.56|0
1653568800000|2022-05-26 12:40:00|6705.66|6705.66|6710.38|6710.38|6711.93|6711.93|6705.66|6705.66|0
1653569100000|2022-05-26 12:45:00|6711.6|6711.6|6708.88|6708.88|6712.23|6712.23|6708.88|6708.88|0
1653569400000|2022-05-26 12:50:00|6709.51|6709.51|6711.27|6711.27|6714.36|6714.36|6709.51|6709.51|0
1653569700000|2022-05-26 12:55:00|6710.66|6710.66|6700.85|6700.85|6711.32|6711.32|6700.85|6700.85|0
1653570000000|2022-05-26 13:00:00|6701.16|6701.16|6700.29|6700.29|6701.47|6701.47|6698.73|6698.73|0
1653570300000|2022-05-26 13:05:00|6699.07|6699.07|6697.35|6697.35|6699.07|6699.07|6692.91|6692.91|0
1653570600000|2022-05-26 13:10:00|6697.04|6697.04|6699.96|6699.96|6700.6|6700.6|6696.43|6696.43|0
1653570900000|2022-05-26 13:15:00|6700.62|6700.62|6700.55|6700.55|6704.88|6704.88|6700.55|6700.55|0
1653571200000|2022-05-26 13:20:00|6699.9|6699.9|6699.73|6699.73|6700.21|6700.21|6697.52|6697.52|0
1653571500000|2022-05-26 13:25:00|6699.42|6699.42|6699.92|6699.92|6701.87|6701.87|6698.38|6698.38|0
1653571800000|2022-05-26 13:30:00|6702.35|6702.35|6714.77|6714.77|6717.39|6717.39|6702.35|6702.35|0
1653572100000|2022-05-26 13:35:00|6715.09|6715.09|6719.55|6719.55|6725.71|6725.71|6715.09|6715.09|0
1653572400000|2022-05-26 13:40:00|6719.71|6719.71|6723.1|6723.1|6725.07|6725.07|6715.74|6715.74|0
1653572700000|2022-05-26 13:45:00|6722.49|6722.49|6728.4|6728.4|6732.25|6732.25|6720.19|6720.19|0
1653573000000|2022-05-26 13:50:00|6728.35|6728.35|6737.86|6737.86|6747.71|6747.71|6728.35|6728.35|0
1653573300000|2022-05-26 13:55:00|6736.59|6736.59|6746.86|6746.86|6746.86|6746.86|6736.26|6736.26|0
1653573600000|2022-05-26 14:00:00|6747.51|6747.51|6742.26|6742.26|6747.51|6747.51|6738.31|6738.31|0
1653573900000|2022-05-26 14:05:00|6742.92|6742.92|6748.72|6748.72|6748.72|6748.72|6742.6|6742.6|0
1653574200000|2022-05-26 14:10:00|6749.05|6749.05|6752.22|6752.22|6757.52|6757.52|6748.57|6748.57|0
1653574500000|2022-05-26 14:15:00|6752.39|6752.39|6756.84|6756.84|6757.47|6757.47|6752.39|6752.39|0
1653574800000|2022-05-26 14:20:00|6758.52|6758.52|6756.6|6756.6|6762.29|6762.29|6756.44|6756.44|0
1653575100000|2022-05-26 14:25:00|6756.44|6756.44|6756.15|6756.15|6758.11|6758.11|6752.89|6752.89|0
1653575400000|2022-05-26 14:30:00|6756.8|6756.8|6762.3|6762.3|6765.05|6765.05|6756.8|6756.8|0
1653575700000|2022-05-26 14:35:00|6762.46|6762.46|6766.37|6766.37|6766.37|6766.37|6759.08|6759.08|0
1653576000000|2022-05-26 14:40:00|6766.69|6766.69|6767.13|6767.13|6767.79|6767.79|6762.43|6762.43|0
1653576300000|2022-05-26 14:45:00|6766.82|6766.82|6765.62|6765.62|6766.82|6766.82|6760.74|6760.74|0
1653576600000|2022-05-26 14:50:00|6768.11|6768.11|6767.92|6767.92|6770.97|6770.97|6766.61|6766.61|0
1653576900000|2022-05-26 14:55:00|6769.45|6769.45|6766.92|6766.92|6774.24|6774.24|6766.92|6766.92|0
1653577200000|2022-05-26 15:00:00|6767.58|6767.58|6764.69|6764.69|6769.45|6769.45|6764.69|6764.69|0
1653577500000|2022-05-26 15:05:00|6764.53|6764.53|6763.94|6763.94|6764.53|6764.53|6758.75|6758.75|0
1653577800000|2022-05-26 15:10:00|6763.63|6763.63|6774.09|6774.09|6775.5|6775.5|6763.63|6763.63|0
1653578100000|2022-05-26 15:15:00|6773.93|6773.93|6788.6|6788.6|6788.6|6788.6|6773.93|6773.93|0
1653578400000|2022-05-26 15:20:00|6789.92|6789.92|6798.92|6798.92|6802.27|6802.27|6789.92|6789.92|0
1653578700000|2022-05-26 15:25:00|6798.6|6798.6|6785.97|6785.97|6798.6|6798.6|6782.82|6782.82|0
1653635700000|2022-05-27 07:15:00|6765|6765|6770.56|6770.56|6770.56|6770.56|6754.09|6754.09|0
1653636000000|2022-05-27 07:20:00|6767.52|6767.52|6762.39|6762.39|6769.04|6769.04|6759.27|6759.27|0
1653636300000|2022-05-27 07:25:00|6762.23|6762.23|6764.68|6764.68|6768.27|6768.27|6762.23|6762.23|0
1653636600000|2022-05-27 07:30:00|6764.02|6764.02|6758.21|6758.21|6764.81|6764.81|6758.21|6758.21|0
1653636900000|2022-05-27 07:35:00|6753.65|6753.65|6760.36|6760.36|6760.52|6760.52|6753.65|6753.65|0
1653637200000|2022-05-27 07:40:00|6759.73|6759.73|6768.23|6768.23|6769.11|6769.11|6758.76|6758.76|0
1653637500000|2022-05-27 07:45:00|6768.56|6768.56|6773.86|6773.86|6780.77|6780.77|6766.38|6766.38|0
1653637800000|2022-05-27 07:50:00|6772.34|6772.34|6794.42|6794.42|6794.42|6794.42|6770.82|6770.82|0
1653638100000|2022-05-27 07:55:00|6794.1|6794.1|6787.59|6787.59|6794.41|6794.41|6787.59|6787.59|0
1653638400000|2022-05-27 08:00:00|6787.75|6787.75|6783.91|6783.91|6787.75|6787.75|6777.42|6777.42|0
1653638700000|2022-05-27 08:05:00|6783.28|6783.28|6797.54|6797.54|6797.54|6797.54|6781.76|6781.76|0
1653639000000|2022-05-27 08:10:00|6795.57|6795.57|6798.37|6798.37|6802.46|6802.46|6794.14|6794.14|0
1653639300000|2022-05-27 08:15:00|6798.05|6798.05|6810.05|6810.05|6810.92|6810.92|6797.74|6797.74|0
1653639600000|2022-05-27 08:20:00|6811.57|6811.57|6812.14|6812.14|6817.2|6817.2|6809.08|6809.08|0
1653639900000|2022-05-27 08:25:00|6811.83|6811.83|6822.97|6822.97|6826.01|6826.01|6808.53|6808.53|0
1653640200000|2022-05-27 08:30:00|6823.13|6823.13|6833.86|6833.86|6836.24|6836.24|6823.08|6823.08|0
1653640500000|2022-05-27 08:35:00|6834.51|6834.51|6827.47|6827.47|6835.83|6835.83|6827.47|6827.47|0
1653640800000|2022-05-27 08:40:00|6826.82|6826.82|6828.39|6828.39|6832.94|6832.94|6825.22|6825.22|0
1653641100000|2022-05-27 08:45:00|6829.04|6829.04|6822.18|6822.18|6829.18|6829.18|6822.18|6822.18|0
1653641400000|2022-05-27 08:50:00|6822.35|6822.35|6817.86|6817.86|6822.66|6822.66|6815.72|6815.72|0
1653641700000|2022-05-27 08:55:00|6818.17|6818.17|6822.61|6822.61|6822.61|6822.61|6814.73|6814.73|0
1653642000000|2022-05-27 09:00:00|6821.96|6821.96|6818.61|6818.61|6826.85|6826.85|6817.09|6817.09|0
1653642300000|2022-05-27 09:05:00|6819.27|6819.27|6801.1|6801.1|6819.27|6819.27|6801.1|6801.1|0
1653642600000|2022-05-27 09:10:00|6800.78|6800.78|6800.21|6800.21|6807.38|6807.38|6799.18|6799.18|0
1653642900000|2022-05-27 09:15:00|6799.56|6799.56|6808.55|6808.55|6808.99|6808.99|6799.56|6799.56|0
1653643200000|2022-05-27 09:20:00|6807.24|6807.24|6818|6818|6821.04|6821.04|6802.89|6802.89|0
1653643500000|2022-05-27 09:25:00|6817.84|6817.84|6833.86|6833.86|6833.86|6833.86|6817.21|6817.21|0
1653643800000|2022-05-27 09:30:00|6833.2|6833.2|6833.1|6833.1|6835.68|6835.68|6829.16|6829.16|0
1653644100000|2022-05-27 09:35:00|6831.58|6831.58|6844.14|6844.14|6848.7|6848.7|6826.9|6826.9|0
1653644400000|2022-05-27 09:40:00|6842.62|6842.62|6859.85|6859.85|6860.72|6860.72|6842.62|6842.62|0
1653644700000|2022-05-27 09:45:00|6860.17|6860.17|6866.75|6866.75|6866.75|6866.75|6857.2|6857.2|0
1653645000000|2022-05-27 09:50:00|6867.06|6867.06|6868.27|6868.27|6868.48|6868.48|6865.23|6865.23|0
1653645300000|2022-05-27 09:55:00|6867.95|6867.95|6849.73|6849.73|6867.95|6867.95|6849.73|6849.73|0
1653645600000|2022-05-27 10:00:00|6848.2|6848.2|6845.66|6845.66|6849.73|6849.73|6843.85|6843.85|0
1653645900000|2022-05-27 10:05:00|6847.18|6847.18|6847.38|6847.38|6851.34|6851.34|6842.46|6842.46|0
1653646200000|2022-05-27 10:10:00|6847.7|6847.7|6853.05|6853.05|6853.05|6853.05|6847.18|6847.18|0
1653646500000|2022-05-27 10:15:00|6852.4|6852.4|6851.04|6851.04|6860.25|6860.25|6851.04|6851.04|0
1653646800000|2022-05-27 10:20:00|6851.36|6851.36|6855.59|6855.59|6855.59|6855.59|6850.17|6850.17|0
1653647100000|2022-05-27 10:25:00|6856.88|6856.88|6863.42|6863.42|6865.08|6865.08|6856.56|6856.56|0
1653647400000|2022-05-27 10:30:00|6863.74|6863.74|6853.69|6853.69|6863.74|6863.74|6851.03|6851.03|0
1653647700000|2022-05-27 10:35:00|6854|6854|6853.38|6853.38|6859.33|6859.33|6852.17|6852.17|0
1653648000000|2022-05-27 10:40:00|6854.03|6854.03|6861.52|6861.52|6863.38|6863.38|6854.03|6854.03|0
1653648300000|2022-05-27 10:45:00|6861.83|6861.83|6858.12|6858.12|6862.3|6862.3|6854.42|6854.42|0
1653648600000|2022-05-27 10:50:00|6858.43|6858.43|6860.57|6860.57|6864.27|6864.27|6856.91|6856.91|0
1653648900000|2022-05-27 10:55:00|6861.88|6861.88|6872.2|6872.2|6872.2|6872.2|6861.88|6861.88|0
1653649200000|2022-05-27 11:00:00|6871.88|6871.88|6868.21|6868.21|6871.88|6871.88|6867.58|6867.58|0
1653649500000|2022-05-27 11:05:00|6866.9|6866.9|6863.24|6863.24|6866.9|6866.9|6862.59|6862.59|0
1653649800000|2022-05-27 11:10:00|6861.72|6861.72|6859.16|6859.16|6863.19|6863.19|6855.89|6855.89|0
1653650100000|2022-05-27 11:15:00|6859.49|6859.49|6862.17|6862.17|6862.17|6862.17|6859.49|6859.49|0
1653650400000|2022-05-27 11:20:00|6860.65|6860.65|6866.52|6866.52|6866.52|6866.52|6860.65|6860.65|0
1653650700000|2022-05-27 11:25:00|6865.86|6865.86|6870.3|6870.3|6870.3|6870.3|6865.55|6865.55|0
1653651000000|2022-05-27 11:30:00|6870.95|6870.95|6871.82|6871.82|6874.86|6874.86|6867.91|6867.91|0
1653651300000|2022-05-27 11:35:00|6870.3|6870.3|6865.05|6865.05|6870.3|6870.3|6863.84|6863.84|0
1653651600000|2022-05-27 11:40:00|6865.21|6865.21|6868.33|6868.33|6869.86|6869.86|6865.21|6865.21|0
1653651900000|2022-05-27 11:45:00|6870.3|6870.3|6867.59|6867.59|6870.88|6870.88|6863.3|6863.3|0
1653652200000|2022-05-27 11:50:00|6866.07|6866.07|6863.17|6863.17|6866.07|6866.07|6862.85|6862.85|0
1653652500000|2022-05-27 11:55:00|6861.65|6861.65|6860.12|6860.12|6861.81|6861.81|6853.07|6853.07|0
1653652800000|2022-05-27 12:00:00|6857.08|6857.08|6861.62|6861.62|6861.93|6861.93|6855.56|6855.56|0
1653653100000|2022-05-27 12:05:00|6862.27|6862.27|6858.46|6858.46|6862.27|6862.27|6856.28|6856.28|0
1653653400000|2022-05-27 12:10:00|6859.98|6859.98|6864.66|6864.66|6865.68|6865.68|6859.98|6859.98|0
1653653700000|2022-05-27 12:15:00|6864.97|6864.97|6861.24|6861.24|6866.11|6866.11|6861.24|6861.24|0
1653654000000|2022-05-27 12:20:00|6860.59|6860.59|6863.42|6863.42|6863.42|6863.42|6860.59|6860.59|0
1653654300000|2022-05-27 12:25:00|6862.11|6862.11|6863.41|6863.41|6863.56|6863.56|6860.27|6860.27|0
1653654600000|2022-05-27 12:30:00|6863.57|6863.57|6878.53|6878.53|6878.53|6878.53|6860.76|6860.76|0
1653654900000|2022-05-27 12:35:00|6878.22|6878.22|6878.5|6878.5|6880.35|6880.35|6876.98|6876.98|0
1653655200000|2022-05-27 12:40:00|6876.98|6876.98|6871.54|6871.54|6879.15|6879.15|6871.25|6871.25|0
1653655500000|2022-05-27 12:45:00|6872.16|6872.16|6893.39|6893.39|6893.39|6893.39|6872.16|6872.16|0
1653655800000|2022-05-27 12:50:00|6894.04|6894.04|6886.53|6886.53|6896.88|6896.88|6885.01|6885.01|0
1653656100000|2022-05-27 12:55:00|6888.05|6888.05|6889.25|6889.25|6889.25|6889.25|6881.85|6881.85|0
1653656400000|2022-05-27 13:00:00|6889.08|6889.08|6880.66|6880.66|6890.4|6890.4|6880.66|6880.66|0
1653656700000|2022-05-27 13:05:00|6880.03|6880.03|6881.37|6881.37|6884.99|6884.99|6877.81|6877.81|0
1653657000000|2022-05-27 13:10:00|6882.02|6882.02|6883.51|6883.51|6884.3|6884.3|6882.02|6882.02|0
1653657300000|2022-05-27 13:15:00|6881.99|6881.99|6871.86|6871.86|6881.99|6881.99|6871.86|6871.86|0
1653657600000|2022-05-27 13:20:00|6871.55|6871.55|6885.89|6885.89|6885.89|6885.89|6871.55|6871.55|0
1653657900000|2022-05-27 13:25:00|6887.41|6887.41|6889.23|6889.23|6889.23|6889.23|6887.41|6887.41|0
1653658200000|2022-05-27 13:30:00|6888.92|6888.92|6874.49|6874.49|6888.92|6888.92|6874.49|6874.49|0
1653658500000|2022-05-27 13:35:00|6874.8|6874.8|6886.03|6886.03|6886.03|6886.03|6874.8|6874.8|0
1653658800000|2022-05-27 13:40:00|6885.71|6885.71|6882.6|6882.6|6887.16|6887.16|6880.55|6880.55|0
1653659100000|2022-05-27 13:45:00|6883.26|6883.26|6890.48|6890.48|6890.48|6890.48|6881.74|6881.74|0
1653659400000|2022-05-27 13:50:00|6890.79|6890.79|6882.95|6882.95|6891.45|6891.45|6879.91|6879.91|0
1653659700000|2022-05-27 13:55:00|6881.43|6881.43|6876.54|6876.54|6884.47|6884.47|6876.12|6876.12|0
1653660000000|2022-05-27 14:00:00|6876.7|6876.7|6883.07|6883.07|6883.07|6883.07|6873.89|6873.89|0
1653660300000|2022-05-27 14:05:00|6882.44|6882.44|6877.41|6877.41|6882.44|6882.44|6872.11|6872.11|0
1653660600000|2022-05-27 14:10:00|6877.1|6877.1|6880.38|6880.38|6880.38|6880.38|6876.1|6876.1|0
1653660900000|2022-05-27 14:15:00|6880.7|6880.7|6878.44|6878.44|6881.52|6881.52|6874.28|6874.28|0
1653661200000|2022-05-27 14:20:00|6876.92|6876.92|6873.05|6873.05|6877.64|6877.64|6873.05|6873.05|0
1653661500000|2022-05-27 14:25:00|6873.54|6873.54|6866.11|6866.11|6873.54|6873.54|6866.11|6866.11|0
1653661800000|2022-05-27 14:30:00|6864.59|6864.59|6862.02|6862.02|6866.77|6866.77|6860.26|6860.26|0
1653662100000|2022-05-27 14:35:00|6863.54|6863.54|6861.29|6861.29|6865.71|6865.71|6861.29|6861.29|0
1653662400000|2022-05-27 14:40:00|6861.17|6861.17|6854.27|6854.27|6861.17|6861.17|6850.01|6850.01|0
1653662700000|2022-05-27 14:45:00|6854.59|6854.59|6856.17|6856.17|6856.17|6856.17|6849.63|6849.63|0
1653663000000|2022-05-27 14:50:00|6857.14|6857.14|6852.44|6852.44|6858.41|6858.41|6851.79|6851.79|0
1653663300000|2022-05-27 14:55:00|6853.1|6853.1|6845.71|6845.71|6853.1|6853.1|6844.04|6844.04|0
1653663600000|2022-05-27 15:00:00|6846.03|6846.03|6850.25|6850.25|6852.5|6852.5|6846.03|6846.03|0
1653663900000|2022-05-27 15:05:00|6848.73|6848.73|6860.14|6860.14|6860.14|6860.14|6847.58|6847.58|0
1653664200000|2022-05-27 15:10:00|6860.46|6860.46|6869.23|6869.23|6871.14|6871.14|6860.46|6860.46|0
1653664500000|2022-05-27 15:15:00|6869.07|6869.07|6877.53|6877.53|6879.66|6879.66|6868.41|6868.41|0
1653664800000|2022-05-27 15:20:00|6877.22|6877.22|6875.91|6875.91|6877.84|6877.84|6873.69|6873.69|0
1653665100000|2022-05-27 15:25:00|6877.44|6877.44|6873.31|6873.31|6877.75|6877.75|6869.19|6869.19|0
1653894900000|2022-05-30 07:15:00|6908.03|6908.03|6897.65|6897.65|6908.03|6908.03|6881.82|6881.82|0
1653895200000|2022-05-30 07:20:00|6898.3|6898.3|6889.22|6889.22|6898.3|6898.3|6886.17|6886.17|0
1653895500000|2022-05-30 07:25:00|6887.96|6887.96|6881.51|6881.51|6892.92|6892.92|6881.51|6881.51|0
1653895800000|2022-05-30 07:30:00|6882.16|6882.16|6894.22|6894.22|6894.22|6894.22|6882.16|6882.16|0
1653896100000|2022-05-30 07:35:00|6897.27|6897.27|6906.51|6906.51|6906.51|6906.51|6897.27|6897.27|0
1653896400000|2022-05-30 07:40:00|6905.56|6905.56|6908.59|6908.59|6909.8|6909.8|6905.24|6905.24|0
1653896700000|2022-05-30 07:45:00|6910.12|6910.12|6909.3|6909.3|6915.15|6915.15|6908.59|6908.59|0
1653897000000|2022-05-30 07:50:00|6910.82|6910.82|6910.78|6910.78|6912.26|6912.26|6906.98|6906.98|0
1653897300000|2022-05-30 07:55:00|6910.47|6910.47|6914.77|6914.77|6915.8|6915.8|6906.77|6906.77|0
1653897600000|2022-05-30 08:00:00|6914.46|6914.46|6928.03|6928.03|6931.54|6931.54|6914.46|6914.46|0
1653897900000|2022-05-30 08:05:00|6928.35|6928.35|6930.79|6930.79|6931.39|6931.39|6927.09|6927.09|0
1653898200000|2022-05-30 08:10:00|6929.48|6929.48|6924.9|6924.9|6929.48|6929.48|6918.7|6918.7|0
1653898500000|2022-05-30 08:15:00|6924.27|6924.27|6915.34|6915.34|6924.58|6924.58|6914.71|6914.71|0
1653898800000|2022-05-30 08:20:00|6912.3|6912.3|6918.17|6918.17|6919.42|6919.42|6912.3|6912.3|0
1653899100000|2022-05-30 08:25:00|6918.48|6918.48|6915.33|6915.33|6918.49|6918.49|6913.39|6913.39|0
1653899400000|2022-05-30 08:30:00|6913.81|6913.81|6907.3|6907.3|6913.81|6913.81|6907.3|6907.3|0
1653899700000|2022-05-30 08:35:00|6906.98|6906.98|6899.41|6899.41|6906.98|6906.98|6897.26|6897.26|0
1653900000000|2022-05-30 08:40:00|6898.47|6898.47|6891.33|6891.33|6898.47|6898.47|6891.33|6891.33|0
1653900300000|2022-05-30 08:45:00|6892.64|6892.64|6889.4|6889.4|6892.64|6892.64|6889.08|6889.08|0
1653900600000|2022-05-30 08:50:00|6889.07|6889.07|6894.84|6894.84|6895|6895|6887.55|6887.55|0
1653900900000|2022-05-30 08:55:00|6894.21|6894.21|6890.31|6890.31|6894.87|6894.87|6887.49|6887.49|0
1653901200000|2022-05-30 09:00:00|6889.36|6889.36|6894.81|6894.81|6896.33|6896.33|6889.36|6889.36|0
1653901500000|2022-05-30 09:05:00|6896.33|6896.33|6887.84|6887.84|6896.33|6896.33|6886.31|6886.31|0
1653901800000|2022-05-30 09:10:00|6888.15|6888.15|6885.73|6885.73|6888.15|6888.15|6884.79|6884.79|0
1653902100000|2022-05-30 09:15:00|6885.08|6885.08|6879.15|6879.15|6885.08|6885.08|6877.36|6877.36|0
1653902400000|2022-05-30 09:20:00|6878.83|6878.83|6883.71|6883.71|6883.71|6883.71|6878.83|6878.83|0
1653902700000|2022-05-30 09:25:00|6883.08|6883.08|6885.36|6885.36|6885.36|6885.36|6880.03|6880.03|0
1653903000000|2022-05-30 09:30:00|6885.04|6885.04|6884.13|6884.13|6885.04|6885.04|6880.92|6880.92|0
1653903300000|2022-05-30 09:35:00|6884.44|6884.44|6877.31|6877.31|6887.48|6887.48|6877.14|6877.14|0
1653903600000|2022-05-30 09:40:00|6877.96|6877.96|6879.09|6879.09|6879.09|6879.09|6875.73|6875.73|0
1653903900000|2022-05-30 09:45:00|6879.41|6879.41|6886.25|6886.25|6886.25|6886.25|6878.15|6878.15|0
1653904200000|2022-05-30 09:50:00|6889.29|6889.29|6896.41|6896.41|6897.93|6897.93|6888.98|6888.98|0
1653904500000|2022-05-30 09:55:00|6895.75|6895.75|6898.62|6898.62|6899.44|6899.44|6894.93|6894.93|0
1653904800000|2022-05-30 10:00:00|6899.28|6899.28|6900.87|6900.87|6900.87|6900.87|6896.86|6896.86|0
1653905100000|2022-05-30 10:05:00|6901.53|6901.53|6903.44|6903.44|6906.75|6906.75|6901.53|6901.53|0
1653905400000|2022-05-30 10:10:00|6903.12|6903.12|6911.76|6911.76|6911.76|6911.76|6902.81|6902.81|0
1653905700000|2022-05-30 10:15:00|6912.07|6912.07|6904.51|6904.51|6912.73|6912.73|6903.88|6903.88|0
1653906000000|2022-05-30 10:20:00|6904.83|6904.83|6892.87|6892.87|6904.83|6904.83|6892.87|6892.87|0
1653906300000|2022-05-30 10:25:00|6894.39|6894.39|6892.05|6892.05|6894.39|6894.39|6888.11|6888.11|0
1653906600000|2022-05-30 10:30:00|6892.22|6892.22|6886.94|6886.94|6893.38|6893.38|6886.94|6886.94|0
1653906900000|2022-05-30 10:35:00|6886.32|6886.32|6887.85|6887.85|6889.67|6889.67|6886.32|6886.32|0
1653907200000|2022-05-30 10:40:00|6888.17|6888.17|6886.06|6886.06|6891.53|6891.53|6885.44|6885.44|0
1653907500000|2022-05-30 10:45:00|6886.72|6886.72|6891.29|6891.29|6893.88|6893.88|6886.72|6886.72|0
1653907800000|2022-05-30 10:50:00|6889.77|6889.77|6901.37|6901.37|6901.37|6901.37|6889.46|6889.46|0
1653908100000|2022-05-30 10:55:00|6902|6902|6902.23|6902.23|6902.23|6902.23|6896.43|6896.43|0
1653908400000|2022-05-30 11:00:00|6900.92|6900.92|6898.24|6898.24|6900.92|6900.92|6898.24|6898.24|0
1653908700000|2022-05-30 11:05:00|6896.72|6896.72|6903.13|6903.13|6903.13|6903.13|6896.72|6896.72|0
1653909000000|2022-05-30 11:10:00|6903.79|6903.79|6905.31|6905.31|6905.97|6905.97|6903.79|6903.79|0
1653909300000|2022-05-30 11:15:00|6903.79|6903.79|6905.78|6905.78|6906.14|6906.14|6902.5|6902.5|0
1653909600000|2022-05-30 11:20:00|6906.1|6906.1|6918.38|6918.38|6918.7|6918.7|6906.1|6906.1|0
1653909900000|2022-05-30 11:25:00|6918.21|6918.21|6925.72|6925.72|6929.08|6929.08|6918.21|6918.21|0
1653910200000|2022-05-30 11:30:00|6925.56|6925.56|6925.18|6925.18|6926.15|6926.15|6920.99|6920.99|0
1653910500000|2022-05-30 11:35:00|6923.66|6923.66|6918.17|6918.17|6923.66|6923.66|6916.65|6916.65|0
1653910800000|2022-05-30 11:40:00|6919.69|6919.69|6915.81|6915.81|6921.88|6921.88|6913.92|6913.92|0
1653911100000|2022-05-30 11:45:00|6915.5|6915.5|6919.8|6919.8|6920.46|6920.46|6915.5|6915.5|0
1653911400000|2022-05-30 11:50:00|6919.15|6919.15|6921.46|6921.46|6921.46|6921.46|6918.81|6918.81|0
1653911700000|2022-05-30 11:55:00|6922.12|6922.12|6922.67|6922.67|6922.67|6922.67|6921.15|6921.15|0
1653912000000|2022-05-30 12:00:00|6923.3|6923.3|6929.3|6929.3|6929.3|6929.3|6922.97|6922.97|0
1653912300000|2022-05-30 12:05:00|6929.93|6929.93|6926.1|6926.1|6930.43|6930.43|6926.1|6926.1|0
1653912600000|2022-05-30 12:10:00|6926.76|6926.76|6926.09|6926.09|6926.76|6926.76|6922.65|6922.65|0
1653912900000|2022-05-30 12:15:00|6927.61|6927.61|6931.24|6931.24|6936.78|6936.78|6927.61|6927.61|0
1653913200000|2022-05-30 12:20:00|6932.76|6932.76|6930.66|6930.66|6937.12|6937.12|6927.61|6927.61|0
1653913500000|2022-05-30 12:25:00|6930.5|6930.5|6932.1|6932.1|6932.1|6932.1|6927.45|6927.45|0
1653913800000|2022-05-30 12:30:00|6930.58|6930.58|6927.85|6927.85|6930.58|6930.58|6927.54|6927.54|0
1653914100000|2022-05-30 12:35:00|6924.81|6924.81|6916.64|6916.64|6924.81|6924.81|6916.32|6916.32|0
1653914400000|2022-05-30 12:40:00|6918.16|6918.16|6919.81|6919.81|6920.13|6920.13|6916.64|6916.64|0
1653914700000|2022-05-30 12:45:00|6918.29|6918.29|6921.42|6921.42|6921.42|6921.42|6918.29|6918.29|0
1653915000000|2022-05-30 12:50:00|6921.74|6921.74|6919.19|6919.19|6923.42|6923.42|6919.19|6919.19|0
1653915300000|2022-05-30 12:55:00|6918.88|6918.88|6913.52|6913.52|6920.4|6920.4|6913.52|6913.52|0
1653915600000|2022-05-30 13:00:00|6912.89|6912.89|6920.43|6920.43|6920.43|6920.43|6912.89|6912.89|0
1653915900000|2022-05-30 13:05:00|6920.28|6920.28|6917.61|6917.61|6920.98|6920.98|6915.82|6915.82|0
1653916200000|2022-05-30 13:10:00|6917.92|6917.92|6912.73|6912.73|6918.9|6918.9|6912.07|6912.07|0
1653916500000|2022-05-30 13:15:00|6912.67|6912.67|6919.41|6919.41|6919.41|6919.41|6912.34|6912.34|0
1653916800000|2022-05-30 13:20:00|6918.75|6918.75|6920.32|6920.32|6920.32|6920.32|6916.57|6916.57|0
1653917100000|2022-05-30 13:25:00|6920.49|6920.49|6919.99|6919.99|6921.28|6921.28|6915.9|6915.9|0
1653917400000|2022-05-30 13:30:00|6920.31|6920.31|6910.71|6910.71|6920.31|6920.31|6910.4|6910.4|0
1653917700000|2022-05-30 13:35:00|6910.6|6910.6|6919.94|6919.94|6921.47|6921.47|6910.6|6910.6|0
1653918000000|2022-05-30 13:40:00|6920.11|6920.11|6922|6922|6922.45|6922.45|6918.76|6918.76|0
1653918300000|2022-05-30 13:45:00|6922.66|6922.66|6922.81|6922.81|6922.84|6922.84|6922.02|6922.02|0
1653918600000|2022-05-30 13:50:00|6923.12|6923.12|6921.33|6921.33|6923.75|6923.75|6917.32|6917.32|0
1653918900000|2022-05-30 13:55:00|6921.66|6921.66|6922.63|6922.63|6923.65|6923.65|6920.7|6920.7|0
1653919200000|2022-05-30 14:00:00|6922.94|6922.94|6924.12|6924.12|6924.12|6924.12|6920.15|6920.15|0
1653919500000|2022-05-30 14:05:00|6922.6|6922.6|6918.18|6918.18|6922.6|6922.6|6916.98|6916.98|0
1653919800000|2022-05-30 14:10:00|6917.87|6917.87|6922.93|6922.93|6924.28|6924.28|6917.87|6917.87|0
1653920100000|2022-05-30 14:15:00|6923.24|6923.24|6921.64|6921.64|6924.76|6924.76|6920.67|6920.67|0
1653920400000|2022-05-30 14:20:00|6921.95|6921.95|6923.16|6923.16|6923.16|6923.16|6917.94|6917.94|0
1653920700000|2022-05-30 14:25:00|6924.68|6924.68|6923.34|6923.34|6928.32|6928.32|6923.34|6923.34|0
1653921000000|2022-05-30 14:30:00|6923.97|6923.97|6926.1|6926.1|6927.29|6927.29|6923.97|6923.97|0
1653921300000|2022-05-30 14:35:00|6927.62|6927.62|6924.53|6924.53|6927.62|6927.62|6921.91|6921.91|0
1653921600000|2022-05-30 14:40:00|6924.7|6924.7|6926.46|6926.46|6927.11|6927.11|6924.02|6924.02|0
1653921900000|2022-05-30 14:45:00|6924.94|6924.94|6929.88|6929.88|6929.88|6929.88|6922.92|6922.92|0
1653922200000|2022-05-30 14:50:00|6930.04|6930.04|6932.13|6932.13|6933.65|6933.65|6929.85|6929.85|0
1653922500000|2022-05-30 14:55:00|6930.61|6930.61|6924.19|6924.19|6933.49|6933.49|6924.19|6924.19|0
1653922800000|2022-05-30 15:00:00|6924.03|6924.03|6924.6|6924.6|6926.27|6926.27|6921.69|6921.69|0
1653923100000|2022-05-30 15:05:00|6926.12|6926.12|6918.17|6918.17|6927.65|6927.65|6918.17|6918.17|0
1653923400000|2022-05-30 15:10:00|6918.33|6918.33|6913.09|6913.09|6918.64|6918.64|6912.6|6912.6|0
1653923700000|2022-05-30 15:15:00|6913.41|6913.41|6910.19|6910.19|6913.52|6913.52|6909.74|6909.74|0
1653924000000|2022-05-30 15:20:00|6908.67|6908.67|6922.89|6922.89|6925.12|6925.12|6908.36|6908.36|0
1653924300000|2022-05-30 15:25:00|6923.55|6923.55|6919.83|6919.83|6928.23|6928.23|6916.54|6916.54|0
1653981300000|2022-05-31 07:15:00|6876.07|6876.07|6853.81|6853.81|6876.07|6876.07|6852.82|6852.82|0
1653981600000|2022-05-31 07:20:00|6852.29|6852.29|6850.9|6850.9|6852.29|6852.29|6843.98|6843.98|0
1653981900000|2022-05-31 07:25:00|6851.06|6851.06|6858.75|6858.75|6858.75|6858.75|6841.23|6841.23|0
1653982200000|2022-05-31 07:30:00|6855.07|6855.07|6876.88|6876.88|6876.88|6876.88|6851.06|6851.06|0
1653982500000|2022-05-31 07:35:00|6876.26|6876.26|6876.51|6876.51|6879.4|6879.4|6869.15|6869.15|0
1653982800000|2022-05-31 07:40:00|6874.99|6874.99|6885.06|6885.06|6885.38|6885.38|6874.99|6874.99|0
1653983100000|2022-05-31 07:45:00|6885.69|6885.69|6890.69|6890.69|6893.19|6893.19|6885.69|6885.69|0
1653983400000|2022-05-31 07:50:00|6890.37|6890.37|6885.62|6885.62|6890.37|6890.37|6880.03|6880.03|0
1653983700000|2022-05-31 07:55:00|6884.96|6884.96|6892.07|6892.07|6892.21|6892.21|6882.13|6882.13|0
1653984000000|2022-05-31 08:00:00|6892.38|6892.38|6894.68|6894.68|6895.55|6895.55|6887.3|6887.3|0
1653984300000|2022-05-31 08:05:00|6894.37|6894.37|6897.47|6897.47|6898.1|6898.1|6889.58|6889.58|0
1653984600000|2022-05-31 08:10:00|6898.79|6898.79|6889.83|6889.83|6900.41|6900.41|6889.83|6889.83|0
1653984900000|2022-05-31 08:15:00|6891.36|6891.36|6895.21|6895.21|6895.84|6895.84|6891.36|6891.36|0
1653985200000|2022-05-31 08:20:00|6893.69|6893.69|6892.68|6892.68|6893.69|6893.69|6891.08|6891.08|0
1653985500000|2022-05-31 08:25:00|6891.36|6891.36|6902.18|6902.18|6902.18|6902.18|6887.62|6887.62|0
1653985800000|2022-05-31 08:30:00|6901.53|6901.53|6909.01|6909.01|6910.54|6910.54|6899.47|6899.47|0
1653986100000|2022-05-31 08:35:00|6908.85|6908.85|6915.58|6915.58|6915.58|6915.58|6905.1|6905.1|0
1653986400000|2022-05-31 08:40:00|6912.54|6912.54|6906.54|6906.54|6916.28|6916.28|6904.03|6904.03|0
1653986700000|2022-05-31 08:45:00|6906.22|6906.22|6900.13|6900.13|6906.22|6906.22|6900.13|6900.13|0
1653987000000|2022-05-31 08:50:00|6899.5|6899.5|6889.65|6889.65|6899.5|6899.5|6889.49|6889.49|0
1653987300000|2022-05-31 08:55:00|6891.17|6891.17|6888.83|6888.83|6891.17|6891.17|6874.91|6874.91|0
1653987600000|2022-05-31 09:00:00|6890.35|6890.35|6888.68|6888.68|6893.51|6893.51|6883.85|6883.85|0
1653987900000|2022-05-31 09:05:00|6888.36|6888.36|6898.98|6898.98|6900.99|6900.99|6888.36|6888.36|0
1653988200000|2022-05-31 09:10:00|6899.61|6899.61|6893.06|6893.06|6901.13|6901.13|6889.97|6889.97|0
1653988500000|2022-05-31 09:15:00|6892.73|6892.73|6895.05|6895.05|6903.88|6903.88|6892.73|6892.73|0
1653988800000|2022-05-31 09:20:00|6894.89|6894.89|6888.88|6888.88|6895.57|6895.57|6888.88|6888.88|0
1653989100000|2022-05-31 09:25:00|6887.36|6887.36|6879.93|6879.93|6888.02|6888.02|6875.44|6875.44|0
1653989400000|2022-05-31 09:30:00|6879.61|6879.61|6877.27|6877.27|6886.69|6886.69|6876.83|6876.83|0
1653989700000|2022-05-31 09:35:00|6878.58|6878.58|6854.73|6854.73|6878.58|6878.58|6854.73|6854.73|0
1653990000000|2022-05-31 09:40:00|6854.9|6854.9|6856.33|6856.33|6860.07|6860.07|6852.79|6852.79|0
1653990300000|2022-05-31 09:45:00|6854.81|6854.81|6852.06|6852.06|6859.86|6859.86|6851.41|6851.41|0
1653990600000|2022-05-31 09:50:00|6851.74|6851.74|6851.23|6851.23|6851.74|6851.74|6845.35|6845.35|0
1653990900000|2022-05-31 09:55:00|6849.71|6849.71|6843.43|6843.43|6851.23|6851.23|6843.43|6843.43|0
1653991200000|2022-05-31 10:00:00|6846.47|6846.47|6851.42|6851.42|6854.99|6854.99|6844.95|6844.95|0
1653991500000|2022-05-31 10:05:00|6852.07|6852.07|6851.65|6851.65|6853.31|6853.31|6850.27|6850.27|0
1653991800000|2022-05-31 10:10:00|6850.13|6850.13|6850.15|6850.15|6852.62|6852.62|6848.84|6848.84|0
1653992100000|2022-05-31 10:15:00|6850.8|6850.8|6855.3|6855.3|6858.5|6858.5|6850.8|6850.8|0
1653992400000|2022-05-31 10:20:00|6855.63|6855.63|6867.67|6867.67|6867.67|6867.67|6853.79|6853.79|0
1653992700000|2022-05-31 10:25:00|6868.33|6868.33|6865.83|6865.83|6869.3|6869.3|6860.93|6860.93|0
1653993000000|2022-05-31 10:30:00|6867.35|6867.35|6867.49|6867.49|6870.27|6870.27|6865.28|6865.28|0
1653993300000|2022-05-31 10:35:00|6865.97|6865.97|6872.28|6872.28|6873.09|6873.09|6864.65|6864.65|0
1653993600000|2022-05-31 10:40:00|6872.12|6872.12|6880.86|6880.86|6880.86|6880.86|6870.78|6870.78|0
1653993900000|2022-05-31 10:45:00|6881.19|6881.19|6876.05|6876.05|6883.27|6883.27|6876.05|6876.05|0
1653994200000|2022-05-31 10:50:00|6875.74|6875.74|6869.32|6869.32|6877.77|6877.77|6866.59|6866.59|0
1653994500000|2022-05-31 10:55:00|6869.97|6869.97|6868.53|6868.53|6871.5|6871.5|6865.7|6865.7|0
1653994800000|2022-05-31 11:00:00|6868.3|6868.3|6869.72|6869.72|6875.54|6875.54|6866.78|6866.78|0
1653995100000|2022-05-31 11:05:00|6871.24|6871.24|6872.37|6872.37|6872.69|6872.69|6869.72|6869.72|0
1653995400000|2022-05-31 11:10:00|6870.85|6870.85|6865.31|6865.31|6872.35|6872.35|6865.31|6865.31|0
1653995700000|2022-05-31 11:15:00|6865.14|6865.14|6870.27|6870.27|6870.27|6870.27|6864.65|6864.65|0
1653996000000|2022-05-31 11:20:00|6869.96|6869.96|6868.41|6868.41|6873.14|6873.14|6865.08|6865.08|0
1653996300000|2022-05-31 11:25:00|6866.89|6866.89|6862.76|6862.76|6868.41|6868.41|6856.25|6856.25|0
1653996600000|2022-05-31 11:30:00|6864.28|6864.28|6861.55|6861.55|6864.28|6864.28|6858.4|6858.4|0
1653996900000|2022-05-31 11:35:00|6863.07|6863.07|6865.18|6865.18|6866.19|6866.19|6862.41|6862.41|0
1653997200000|2022-05-31 11:40:00|6865.8|6865.8|6860.52|6860.52|6865.83|6865.83|6859.58|6859.58|0
1653997500000|2022-05-31 11:45:00|6860.68|6860.68|6865.49|6865.49|6865.49|6865.49|6860.68|6860.68|0
1653997800000|2022-05-31 11:50:00|6864.18|6864.18|6865.18|6865.18|6867.01|6867.01|6863|6863|0
1653998100000|2022-05-31 11:55:00|6864.55|6864.55|6874.2|6874.2|6874.2|6874.2|6863.89|6863.89|0
1653998400000|2022-05-31 12:00:00|6875.72|6875.72|6879.15|6879.15|6880.25|6880.25|6874.17|6874.17|0
1653998700000|2022-05-31 12:05:00|6878.49|6878.49|6882.49|6882.49|6883.77|6883.77|6878.12|6878.12|0
1653999000000|2022-05-31 12:10:00|6882.66|6882.66|6876.88|6876.88|6886.09|6886.09|6876.88|6876.88|0
1653999300000|2022-05-31 12:15:00|6878.2|6878.2|6881.01|6881.01|6882.54|6882.54|6876.02|6876.02|0
1653999600000|2022-05-31 12:20:00|6880.36|6880.36|6880.71|6880.71|6880.71|6880.71|6877.71|6877.71|0
1653999900000|2022-05-31 12:25:00|6879.19|6879.19|6899.38|6899.38|6901.24|6901.24|6879.19|6879.19|0
1654000200000|2022-05-31 12:30:00|6898.75|6898.75|6884.79|6884.79|6900.27|6900.27|6883.47|6883.47|0
1654000500000|2022-05-31 12:35:00|6885.1|6885.1|6880.25|6880.25|6886.78|6886.78|6879.94|6879.94|0
1654000800000|2022-05-31 12:40:00|6880.56|6880.56|6882.46|6882.46|6886.27|6886.27|6880.08|6880.08|0
1654001100000|2022-05-31 12:45:00|6883.98|6883.98|6881.75|6881.75|6886.11|6886.11|6878.71|6878.71|0
1654001400000|2022-05-31 12:50:00|6881.44|6881.44|6881.62|6881.62|6885.29|6885.29|6877.35|6877.35|0
1654001700000|2022-05-31 12:55:00|6881.29|6881.29|6860.15|6860.15|6881.29|6881.29|6860|6860|0
1654002000000|2022-05-31 13:00:00|6859.98|6859.98|6864.78|6864.78|6868.25|6868.25|6859.05|6859.05|0
1654002300000|2022-05-31 13:05:00|6866.31|6866.31|6860.15|6860.15|6868.98|6868.98|6860.15|6860.15|0
1654002600000|2022-05-31 13:10:00|6859.83|6859.83|6864.64|6864.64|6866.16|6866.16|6857|6857|0
1654002900000|2022-05-31 13:15:00|6866.16|6866.16|6857.06|6857.06|6866.16|6866.16|6856.4|6856.4|0
1654003200000|2022-05-31 13:20:00|6858.58|6858.58|6859.99|6859.99|6861.3|6861.3|6857.92|6857.92|0
1654003500000|2022-05-31 13:25:00|6859.83|6859.83|6869.73|6869.73|6872.3|6872.3|6859.83|6859.83|0
1654003800000|2022-05-31 13:30:00|6871.25|6871.25|6869.93|6869.93|6877.01|6877.01|6864.32|6864.32|0
1654004100000|2022-05-31 13:35:00|6869.62|6869.62|6854.57|6854.57|6875.27|6875.27|6854.57|6854.57|0
1654004400000|2022-05-31 13:40:00|6853.91|6853.91|6854.48|6854.48|6859.84|6859.84|6851.69|6851.69|0
1654004700000|2022-05-31 13:45:00|6855.14|6855.14|6865.37|6865.37|6872.88|6872.88|6855.14|6855.14|0
1654005000000|2022-05-31 13:50:00|6865.21|6865.21|6871.54|6871.54|6876.11|6876.11|6865.04|6865.04|0
1654005300000|2022-05-31 13:55:00|6871.38|6871.38|6868.82|6868.82|6884.23|6884.23|6868.82|6868.82|0
1654005600000|2022-05-31 14:00:00|6868.18|6868.18|6856.35|6856.35|6878.67|6878.67|6856.35|6856.35|0
1654005900000|2022-05-31 14:05:00|6856.66|6856.66|6859.56|6859.56|6866.34|6866.34|6855.14|6855.14|0
1654006200000|2022-05-31 14:10:00|6858.04|6858.04|6869.42|6869.42|6869.74|6869.74|6853.63|6853.63|0
1654006500000|2022-05-31 14:15:00|6870.94|6870.94|6884.08|6884.08|6884.08|6884.08|6870.3|6870.3|0
1654006800000|2022-05-31 14:20:00|6882.55|6882.55|6891.19|6891.19|6893.37|6893.37|6881.9|6881.9|0
1654007100000|2022-05-31 14:25:00|6889.67|6889.67|6891.34|6891.34|6898.1|6898.1|6889.67|6889.67|0
1654007400000|2022-05-31 14:30:00|6890.69|6890.69|6878.52|6878.52|6894.15|6894.15|6875.96|6875.96|0
1654007700000|2022-05-31 14:35:00|6877.87|6877.87|6876.6|6876.6|6878.76|6878.76|6869.19|6869.19|0
1654008000000|2022-05-31 14:40:00|6878.12|6878.12|6886.06|6886.06|6886.06|6886.06|6878.12|6878.12|0
1654008300000|2022-05-31 14:45:00|6884.54|6884.54|6889.25|6889.25|6889.66|6889.66|6883.02|6883.02|0
1654008600000|2022-05-31 14:50:00|6888.62|6888.62|6882.32|6882.32|6889.09|6889.09|6880.82|6880.82|0
1654008900000|2022-05-31 14:55:00|6880.8|6880.8|6871.92|6871.92|6882.32|6882.32|6871.92|6871.92|0
1654009200000|2022-05-31 15:00:00|6873.44|6873.44|6880.9|6880.9|6881.22|6881.22|6871.76|6871.76|0
1654009500000|2022-05-31 15:05:00|6881.56|6881.56|6868.69|6868.69|6881.56|6881.56|6867.83|6867.83|0
1654009800000|2022-05-31 15:10:00|6868.04|6868.04|6865.11|6865.11|6871.25|6871.25|6863.23|6863.23|0
1654010100000|2022-05-31 15:15:00|6863.59|6863.59|6869.32|6869.32|6869.79|6869.79|6861.2|6861.2|0
1654010400000|2022-05-31 15:20:00|6868.34|6868.34|6857.18|6857.18|6868.34|6868.34|6856.33|6856.33|0
1654010700000|2022-05-31 15:25:00|6857.02|6857.02|6845.82|6845.82|6866.22|6866.22|6845.82|6845.82|0
1654067700000|2022-06-01 07:15:00|6831.38|6831.38|6840.16|6840.16|6848.23|6848.23|6831.07|6831.07|0
1654068000000|2022-06-01 07:20:00|6835.59|6835.59|6839.04|6839.04|6839.04|6839.04|6820.81|6820.81|0
1654068300000|2022-06-01 07:25:00|6840.56|6840.56|6828.9|6828.9|6840.56|6840.56|6827.79|6827.79|0
1654068600000|2022-06-01 07:30:00|6829.53|6829.53|6834.88|6834.88|6834.88|6834.88|6818.82|6818.82|0
1654068900000|2022-06-01 07:35:00|6834.22|6834.22|6828.52|6828.52|6838.95|6838.95|6828.52|6828.52|0
1654069200000|2022-06-01 07:40:00|6825.48|6825.48|6805.05|6805.05|6825.48|6825.48|6804.24|6804.24|0
1654069500000|2022-06-01 07:45:00|6805.21|6805.21|6812.53|6812.53|6812.53|6812.53|6804.16|6804.16|0
1654069800000|2022-06-01 07:50:00|6812.21|6812.21|6786.44|6786.44|6813.74|6813.74|6786.44|6786.44|0
1654070100000|2022-06-01 07:55:00|6786.75|6786.75|6780.57|6780.57|6790.67|6790.67|6779.6|6779.6|0
1654070400000|2022-06-01 08:00:00|6781.22|6781.22|6786.53|6786.53|6789.43|6789.43|6776.12|6776.12|0
1654070700000|2022-06-01 08:05:00|6786.84|6786.84|6754.29|6754.29|6787.78|6787.78|6745.38|6745.38|0
1654071000000|2022-06-01 08:10:00|6755.81|6755.81|6754.25|6754.25|6759.25|6759.25|6750.28|6750.28|0
1654071300000|2022-06-01 08:15:00|6752.73|6752.73|6764.99|6764.99|6765.3|6765.3|6752.31|6752.31|0
1654071600000|2022-06-01 08:20:00|6766.82|6766.82|6779.44|6779.44|6779.44|6779.44|6766.82|6766.82|0
1654071900000|2022-06-01 08:25:00|6778.13|6778.13|6781.34|6781.34|6789.31|6789.31|6778.13|6778.13|0
1654072200000|2022-06-01 08:30:00|6781.97|6781.97|6788.77|6788.77|6797.37|6797.37|6781.97|6781.97|0
1654072500000|2022-06-01 08:35:00|6787.24|6787.24|6789.39|6789.39|6789.39|6789.39|6781.37|6781.37|0
1654072800000|2022-06-01 08:40:00|6789.23|6789.23|6786.77|6786.77|6793.48|6793.48|6785.69|6785.69|0
1654073100000|2022-06-01 08:45:00|6788.29|6788.29|6794.85|6794.85|6794.85|6794.85|6787.63|6787.63|0
1654073400000|2022-06-01 08:50:00|6795.18|6795.18|6790.53|6790.53|6796|6796|6787.33|6787.33|0
1654073700000|2022-06-01 08:55:00|6793.58|6793.58|6788.13|6788.13|6793.58|6793.58|6787.64|6787.64|0
1654074000000|2022-06-01 09:00:00|6785.09|6785.09|6791.13|6791.13|6791.13|6791.13|6784.64|6784.64|0
1654074300000|2022-06-01 09:05:00|6789.61|6789.61|6799.73|6799.73|6801.25|6801.25|6789.61|6789.61|0
1654074600000|2022-06-01 09:10:00|6800.39|6800.39|6794.34|6794.34|6800.39|6800.39|6794.34|6794.34|0
1654074900000|2022-06-01 09:15:00|6794.83|6794.83|6801.55|6801.55|6801.71|6801.71|6794.83|6794.83|0
1654075200000|2022-06-01 09:20:00|6803.07|6803.07|6821.96|6821.96|6822.33|6822.33|6802.44|6802.44|0
1654075500000|2022-06-01 09:25:00|6821.3|6821.3|6822.98|6822.98|6826.2|6826.2|6821.3|6821.3|0
1654075800000|2022-06-01 09:30:00|6822.67|6822.67|6822.56|6822.56|6825.71|6825.71|6819.62|6819.62|0
1654076100000|2022-06-01 09:35:00|6824.09|6824.09|6816.62|6816.62|6824.09|6824.09|6816.62|6816.62|0
1654076400000|2022-06-01 09:40:00|6815.31|6815.31|6815.3|6815.3|6815.47|6815.47|6812.34|6812.34|0
1654076700000|2022-06-01 09:45:00|6813.99|6813.99|6797.1|6797.1|6813.99|6813.99|6797.1|6797.1|0
1654077000000|2022-06-01 09:50:00|6794.47|6794.47|6799.29|6799.29|6800.81|6800.81|6794.47|6794.47|0
1654077300000|2022-06-01 09:55:00|6798.97|6798.97|6797.13|6797.13|6800.81|6800.81|6797.13|6797.13|0
1654077600000|2022-06-01 10:00:00|6796.16|6796.16|6778.63|6778.63|6796.16|6796.16|6778.63|6778.63|0
1654077900000|2022-06-01 10:05:00|6778.3|6778.3|6777.2|6777.2|6778.41|6778.41|6775.32|6775.32|0
1654078200000|2022-06-01 10:10:00|6777.04|6777.04|6775.41|6775.41|6777.41|6777.41|6771.21|6771.21|0
1654078500000|2022-06-01 10:15:00|6775.35|6775.35|6772.23|6772.23|6775.35|6775.35|6771.91|6771.91|0
1654078800000|2022-06-01 10:20:00|6772.07|6772.07|6781.14|6781.14|6784.39|6784.39|6772.07|6772.07|0
1654079100000|2022-06-01 10:25:00|6781.45|6781.45|6782.77|6782.77|6786.27|6786.27|6781.45|6781.45|0
1654079400000|2022-06-01 10:30:00|6782.14|6782.14|6786.6|6786.6|6786.6|6786.6|6780.14|6780.14|0
1654079700000|2022-06-01 10:35:00|6786.49|6786.49|6782.68|6782.68|6786.69|6786.69|6781.48|6781.48|0
1654080000000|2022-06-01 10:40:00|6785.72|6785.72|6784.22|6784.22|6786.38|6786.38|6783.41|6783.41|0
1654080300000|2022-06-01 10:45:00|6785.74|6785.74|6785.67|6785.67|6787.32|6787.32|6783.49|6783.49|0
1654080600000|2022-06-01 10:50:00|6784.15|6784.15|6776.31|6776.31|6785.39|6785.39|6774.79|6774.79|0
1654080900000|2022-06-01 10:55:00|6776.15|6776.15|6766.96|6766.96|6776.21|6776.21|6766.96|6766.96|0
1654081200000|2022-06-01 11:00:00|6763.92|6763.92|6765.69|6765.69|6767.87|6767.87|6762.95|6762.95|0
1654081500000|2022-06-01 11:05:00|6766.35|6766.35|6767.22|6767.22|6770.02|6770.02|6766.35|6766.35|0
1654081800000|2022-06-01 11:10:00|6767.53|6767.53|6768.55|6768.55|6768.55|6768.55|6766.32|6766.32|0
1654082100000|2022-06-01 11:15:00|6769.49|6769.49|6765.25|6765.25|6772.53|6772.53|6765.25|6765.25|0
1654082400000|2022-06-01 11:20:00|6763.73|6763.73|6769.97|6769.97|6769.97|6769.97|6762.76|6762.76|0
1654082700000|2022-06-01 11:25:00|6770.29|6770.29|6770.74|6770.74|6771.06|6771.06|6769.54|6769.54|0
1654083000000|2022-06-01 11:30:00|6771.06|6771.06|6770.67|6770.67|6774.16|6774.16|6770.67|6770.67|0
1654083300000|2022-06-01 11:35:00|6771.64|6771.64|6777.87|6777.87|6778.7|6778.7|6771.64|6771.64|0
1654083600000|2022-06-01 11:40:00|6776.35|6776.35|6778.09|6778.09|6783.25|6783.25|6775.83|6775.83|0
1654083900000|2022-06-01 11:45:00|6778.75|6778.75|6782.34|6782.34|6783.82|6783.82|6778.12|6778.12|0
1654084200000|2022-06-01 11:50:00|6783.87|6783.87|6786.04|6786.04|6786.04|6786.04|6783.87|6783.87|0
1654084500000|2022-06-01 11:55:00|6787.35|6787.35|6791.19|6791.19|6791.19|6791.19|6787.35|6787.35|0
1654084800000|2022-06-01 12:00:00|6791.35|6791.35|6790.16|6790.16|6791.66|6791.66|6786.88|6786.88|0
1654085100000|2022-06-01 12:05:00|6789.67|6789.67|6791.69|6791.69|6793.53|6793.53|6789.67|6789.67|0
1654085400000|2022-06-01 12:10:00|6791.38|6791.38|6783.49|6783.49|6792.17|6792.17|6783.49|6783.49|0
1654085700000|2022-06-01 12:15:00|6781.97|6781.97|6778.26|6778.26|6782.29|6782.29|6776.74|6776.74|0
1654086000000|2022-06-01 12:20:00|6779.78|6779.78|6784.98|6784.98|6785.29|6785.29|6779.78|6779.78|0
1654086300000|2022-06-01 12:25:00|6784.82|6784.82|6786.58|6786.58|6788.41|6788.41|6782.49|6782.49|0
1654086600000|2022-06-01 12:30:00|6786.52|6786.52|6781.01|6781.01|6786.52|6786.52|6780.73|6780.73|0
1654086900000|2022-06-01 12:35:00|6780.7|6780.7|6781.19|6781.19|6781.19|6781.19|6780.25|6780.25|0
1654087200000|2022-06-01 12:40:00|6780.88|6780.88|6777.65|6777.65|6781.24|6781.24|6777.02|6777.02|0
1654087500000|2022-06-01 12:45:00|6782.22|6782.22|6771.8|6771.8|6783.74|6783.74|6771.8|6771.8|0
1654087800000|2022-06-01 12:50:00|6771.48|6771.48|6766.96|6766.96|6772.48|6772.48|6766.96|6766.96|0
1654088100000|2022-06-01 12:55:00|6765.44|6765.44|6765.2|6765.2|6769.32|6769.32|6765.2|6765.2|0
1654088400000|2022-06-01 13:00:00|6766.72|6766.72|6768.93|6768.93|6772.34|6772.34|6766.72|6766.72|0
1654088700000|2022-06-01 13:05:00|6769.24|6769.24|6776.86|6776.86|6777.63|6777.63|6769.24|6769.24|0
1654089000000|2022-06-01 13:10:00|6776.23|6776.23|6774.78|6774.78|6779.3|6779.3|6774.39|6774.39|0
1654089300000|2022-06-01 13:15:00|6774.45|6774.45|6778.21|6778.21|6778.87|6778.87|6770.84|6770.84|0
1654089600000|2022-06-01 13:20:00|6778.27|6778.27|6780.5|6780.5|6780.5|6780.5|6776.34|6776.34|0
1654089900000|2022-06-01 13:25:00|6782.03|6782.03|6785.3|6785.3|6785.3|6785.3|6780.26|6780.26|0
1654090200000|2022-06-01 13:30:00|6786.82|6786.82|6794.46|6794.46|6799.01|6799.01|6786.16|6786.16|0
1654090500000|2022-06-01 13:35:00|6795.12|6795.12|6781.34|6781.34|6796.64|6796.64|6779.5|6779.5|0
1654090800000|2022-06-01 13:40:00|6780.71|6780.71|6782.9|6782.9|6784.85|6784.85|6780.71|6780.71|0
1654091100000|2022-06-01 13:45:00|6783.21|6783.21|6787.22|6787.22|6789.19|6789.19|6783.21|6783.21|0
1654091400000|2022-06-01 13:50:00|6785.7|6785.7|6778.99|6778.99|6786.02|6786.02|6777|6777|0
1654091700000|2022-06-01 13:55:00|6779.31|6779.31|6777.28|6777.28|6781.09|6781.09|6771.84|6771.84|0
1654092000000|2022-06-01 14:00:00|6775.31|6775.31|6777.77|6777.77|6778.43|6778.43|6765.95|6765.95|0
1654092300000|2022-06-01 14:05:00|6777.45|6777.45|6762.37|6762.37|6777.76|6777.76|6760.57|6760.57|0
1654092600000|2022-06-01 14:10:00|6763|6763|6766.18|6766.18|6772.43|6772.43|6763|6763|0
1654092900000|2022-06-01 14:15:00|6765.87|6765.87|6760.86|6760.86|6765.87|6765.87|6756.16|6756.16|0
1654093200000|2022-06-01 14:20:00|6760.2|6760.2|6758.88|6758.88|6763.02|6763.02|6758.73|6758.73|0
1654093500000|2022-06-01 14:25:00|6758.56|6758.56|6758.99|6758.99|6759.54|6759.54|6757.7|6757.7|0
1654093800000|2022-06-01 14:30:00|6759.3|6759.3|6745.94|6745.94|6759.3|6759.3|6745.73|6745.73|0
1654094100000|2022-06-01 14:35:00|6745.78|6745.78|6746.57|6746.57|6746.57|6746.57|6735.75|6735.75|0
1654094400000|2022-06-01 14:40:00|6747.51|6747.51|6760.88|6760.88|6760.88|6760.88|6747.51|6747.51|0
1654094700000|2022-06-01 14:45:00|6761.2|6761.2|6748.14|6748.14|6761.2|6761.2|6748.14|6748.14|0
1654095000000|2022-06-01 14:50:00|6748.8|6748.8|6744.3|6744.3|6753.76|6753.76|6744.3|6744.3|0
1654095300000|2022-06-01 14:55:00|6744.62|6744.62|6753.97|6753.97|6753.97|6753.97|6744.34|6744.34|0
1654095600000|2022-06-01 15:00:00|6752.45|6752.45|6754.49|6754.49|6758.93|6758.93|6752.13|6752.13|0
1654095900000|2022-06-01 15:05:00|6756.01|6756.01|6742.39|6742.39|6757.33|6757.33|6742.39|6742.39|0
1654096200000|2022-06-01 15:10:00|6741.73|6741.73|6739.66|6739.66|6744.57|6744.57|6737.51|6737.51|0
1654096500000|2022-06-01 15:15:00|6741.18|6741.18|6726.46|6726.46|6742.97|6742.97|6726.46|6726.46|0
1654096800000|2022-06-01 15:20:00|6726.52|6726.52|6711.6|6711.6|6728.18|6728.18|6710.63|6710.63|0
1654097100000|2022-06-01 15:25:00|6711.28|6711.28|6707.93|6707.93|6714.43|6714.43|6707.61|6707.61|0
1654499700000|2022-06-06 07:15:00|6857.18|6857.18|6862.11|6862.11|6873.04|6873.04|6843.45|6843.45|0
1654500000000|2022-06-06 07:20:00|6861.79|6861.79|6879.61|6879.61|6885.9|6885.9|6861.79|6861.79|0
1654500300000|2022-06-06 07:25:00|6878.98|6878.98|6882.08|6882.08|6889.14|6889.14|6878.98|6878.98|0
1654500600000|2022-06-06 07:30:00|6880.55|6880.55|6874.25|6874.25|6882.7|6882.7|6867.52|6867.52|0
1654500900000|2022-06-06 07:35:00|6874.88|6874.88|6882.37|6882.37|6882.69|6882.69|6871.84|6871.84|0
1654501200000|2022-06-06 07:40:00|6880.85|6880.85|6890.3|6890.3|6894.87|6894.87|6878.6|6878.6|0
1654501500000|2022-06-06 07:45:00|6889.67|6889.67|6906.04|6906.04|6907.4|6907.4|6889.67|6889.67|0
1654501800000|2022-06-06 07:50:00|6905.88|6905.88|6910.44|6910.44|6913.96|6913.96|6904.39|6904.39|0
1654502100000|2022-06-06 07:55:00|6913.32|6913.32|6915.88|6915.88|6924.31|6924.31|6913.32|6913.32|0
1654502400000|2022-06-06 08:00:00|6916.51|6916.51|6939.05|6939.05|6939.7|6939.7|6916.51|6916.51|0
1654502700000|2022-06-06 08:05:00|6939.7|6939.7|6940.74|6940.74|6943.61|6943.61|6937.07|6937.07|0
1654503000000|2022-06-06 08:10:00|6938.57|6938.57|6927.23|6927.23|6940.58|6940.58|6926.92|6926.92|0
1654503300000|2022-06-06 08:15:00|6926.29|6926.29|6931.69|6931.69|6932.58|6932.58|6926.29|6926.29|0
1654503600000|2022-06-06 08:20:00|6931.38|6931.38|6934.09|6934.09|6934.09|6934.09|6926.5|6926.5|0
1654503900000|2022-06-06 08:25:00|6934.75|6934.75|6933.66|6933.66|6941.37|6941.37|6933.35|6933.35|0
1654504200000|2022-06-06 08:30:00|6933.97|6933.97|6941.98|6941.98|6944.44|6944.44|6933.87|6933.87|0
1654504500000|2022-06-06 08:35:00|6940.46|6940.46|6942.45|6942.45|6943.97|6943.97|6936.66|6936.66|0
1654504800000|2022-06-06 08:40:00|6943.97|6943.97|6946.57|6946.57|6952.97|6952.97|6943.97|6943.97|0
1654505100000|2022-06-06 08:45:00|6946.88|6946.88|6947.33|6947.33|6950.85|6950.85|6943.55|6943.55|0
1654505400000|2022-06-06 08:50:00|6947.65|6947.65|6953.9|6953.9|6954.34|6954.34|6941.86|6941.86|0
1654505700000|2022-06-06 08:55:00|6953.67|6953.67|6962.72|6962.72|6963.2|6963.2|6950.88|6950.88|0
1654506000000|2022-06-06 09:00:00|6963.38|6963.38|6950.18|6950.18|6963.38|6963.38|6948.66|6948.66|0
1654506300000|2022-06-06 09:05:00|6951.7|6951.7|6966.76|6966.76|6966.76|6966.76|6951.7|6951.7|0
1654506600000|2022-06-06 09:10:00|6967.42|6967.42|6969.27|6969.27|6975.13|6975.13|6966.23|6966.23|0
1654506900000|2022-06-06 09:15:00|6969.21|6969.21|6962.63|6962.63|6969.23|6969.23|6961.46|6961.46|0
1654507200000|2022-06-06 09:20:00|6961.11|6961.11|6958.34|6958.34|6961.11|6961.11|6954.1|6954.1|0
1654507500000|2022-06-06 09:25:00|6959.86|6959.86|6956.42|6956.42|6960.8|6960.8|6953.09|6953.09|0
1654507800000|2022-06-06 09:30:00|6957.94|6957.94|6957.21|6957.21|6958.91|6958.91|6955.24|6955.24|0
1654508100000|2022-06-06 09:35:00|6957.52|6957.52|6959.12|6959.12|6959.12|6959.12|6955.89|6955.89|0
1654508400000|2022-06-06 09:40:00|6958.8|6958.8|6954.87|6954.87|6958.8|6958.8|6954.24|6954.24|0
1654508700000|2022-06-06 09:45:00|6953.35|6953.35|6958.7|6958.7|6959.36|6959.36|6953.35|6953.35|0
1654509000000|2022-06-06 09:50:00|6959.02|6959.02|6956.65|6956.65|6960.85|6960.85|6955.63|6955.63|0
1654509300000|2022-06-06 09:55:00|6956.33|6956.33|6946.69|6946.69|6956.65|6956.65|6945.41|6945.41|0
1654509600000|2022-06-06 10:00:00|6946.38|6946.38|6953.47|6953.47|6953.47|6953.47|6941.82|6941.82|0
1654509900000|2022-06-06 10:05:00|6954.99|6954.99|6950.58|6950.58|6956.99|6956.99|6949.58|6949.58|0
1654510200000|2022-06-06 10:10:00|6952.1|6952.1|6948.26|6948.26|6952.1|6952.1|6948.26|6948.26|0
1654510500000|2022-06-06 10:15:00|6949.78|6949.78|6941.2|6941.2|6949.78|6949.78|6939.52|6939.52|0
1654510800000|2022-06-06 10:20:00|6939.94|6939.94|6935.69|6935.69|6940.25|6940.25|6933.85|6933.85|0
1654511100000|2022-06-06 10:25:00|6935.52|6935.52|6926.39|6926.39|6935.52|6935.52|6926.39|6926.39|0
1654511400000|2022-06-06 10:30:00|6926.55|6926.55|6926.79|6926.79|6929.1|6929.1|6924.92|6924.92|0
1654511700000|2022-06-06 10:35:00|6927.42|6927.42|6930.14|6930.14|6930.14|6930.14|6925.27|6925.27|0
1654512000000|2022-06-06 10:40:00|6928.62|6928.62|6927.48|6927.48|6928.73|6928.73|6925.58|6925.58|0
1654512300000|2022-06-06 10:45:00|6927.32|6927.32|6917.81|6917.81|6927.32|6927.32|6917.81|6917.81|0
1654512600000|2022-06-06 10:50:00|6916.29|6916.29|6919.09|6919.09|6920.54|6920.54|6916.29|6916.29|0
1654512900000|2022-06-06 10:55:00|6920.61|6920.61|6910.11|6910.11|6921.97|6921.97|6910.11|6910.11|0
1654513200000|2022-06-06 11:00:00|6909.88|6909.88|6900.14|6900.14|6910.21|6910.21|6900.14|6900.14|0
1654513500000|2022-06-06 11:05:00|6898.62|6898.62|6899.19|6899.19|6901.76|6901.76|6895.26|6895.26|0
1654513800000|2022-06-06 11:10:00|6899.84|6899.84|6897.22|6897.22|6907.53|6907.53|6897.22|6897.22|0
1654514100000|2022-06-06 11:15:00|6900.27|6900.27|6901.06|6901.06|6903.89|6903.89|6897.88|6897.88|0
1654514400000|2022-06-06 11:20:00|6902.58|6902.58|6906.28|6906.28|6906.28|6906.28|6902.58|6902.58|0
1654514700000|2022-06-06 11:25:00|6904.76|6904.76|6900.61|6900.61|6904.76|6904.76|6900.1|6900.1|0
1654515000000|2022-06-06 11:30:00|6900.92|6900.92|6898.09|6898.09|6902.65|6902.65|6898.09|6898.09|0
1654515300000|2022-06-06 11:35:00|6897.77|6897.77|6901.79|6901.79|6901.79|6901.79|6897.12|6897.12|0
1654515600000|2022-06-06 11:40:00|6900.27|6900.27|6899.32|6899.32|6901.79|6901.79|6898.74|6898.74|0
1654515900000|2022-06-06 11:45:00|6899.64|6899.64|6902.94|6902.94|6902.94|6902.94|6898.37|6898.37|0
1654516200000|2022-06-06 11:50:00|6902.78|6902.78|6912.13|6912.13|6912.79|6912.79|6902.78|6902.78|0
1654516500000|2022-06-06 11:55:00|6912.44|6912.44|6916.27|6916.27|6918.45|6918.45|6912.44|6912.44|0
1654516800000|2022-06-06 12:00:00|6916.93|6916.93|6918.47|6918.47|6918.79|6918.79|6913.57|6913.57|0
1654517100000|2022-06-06 12:05:00|6919.99|6919.99|6919.98|6919.98|6919.99|6919.99|6916.52|6916.52|0
1654517400000|2022-06-06 12:10:00|6921.5|6921.5|6921.82|6921.82|6923.02|6923.02|6919.67|6919.67|0
1654517700000|2022-06-06 12:15:00|6922.13|6922.13|6930.59|6930.59|6930.74|6930.74|6922.13|6922.13|0
1654518000000|2022-06-06 12:20:00|6929.07|6929.07|6926.94|6926.94|6929.07|6929.07|6926.94|6926.94|0
1654518300000|2022-06-06 12:25:00|6925.42|6925.42|6921.55|6921.55|6925.42|6925.42|6918.2|6918.2|0
1654518600000|2022-06-06 12:30:00|6923.08|6923.08|6922.03|6922.03|6924.52|6924.52|6922.03|6922.03|0
1654518900000|2022-06-06 12:35:00|6923.55|6923.55|6929.57|6929.57|6929.57|6929.57|6923.24|6923.24|0
1654519200000|2022-06-06 12:40:00|6930.2|6930.2|6929.17|6929.17|6931.72|6931.72|6926.68|6926.68|0
1654519500000|2022-06-06 12:45:00|6929.83|6929.83|6928.4|6928.4|6933.67|6933.67|6928.4|6928.4|0
1654519800000|2022-06-06 12:50:00|6928.08|6928.08|6927.89|6927.89|6930.05|6930.05|6927.58|6927.58|0
1654520100000|2022-06-06 12:55:00|6927.23|6927.23|6929.78|6929.78|6932.77|6932.77|6927.23|6927.23|0
1654520400000|2022-06-06 13:00:00|6929.46|6929.46|6926.08|6926.08|6929.46|6929.46|6923.27|6923.27|0
1654520700000|2022-06-06 13:05:00|6926.4|6926.4|6925.56|6925.56|6927.72|6927.72|6925.56|6925.56|0
1654521000000|2022-06-06 13:10:00|6925.39|6925.39|6936.48|6936.48|6936.48|6936.48|6925.39|6925.39|0
1654521300000|2022-06-06 13:15:00|6935.16|6935.16|6935.68|6935.68|6935.68|6935.68|6933.19|6933.19|0
1654521600000|2022-06-06 13:20:00|6936.34|6936.34|6938.34|6938.34|6938.65|6938.65|6933.35|6933.35|0
1654521900000|2022-06-06 13:25:00|6938.02|6938.02|6929.68|6929.68|6938.34|6938.34|6928.89|6928.89|0
1654522200000|2022-06-06 13:30:00|6927.5|6927.5|6924.65|6924.65|6927.5|6927.5|6917.61|6917.61|0
1654522500000|2022-06-06 13:35:00|6923.13|6923.13|6925.96|6925.96|6928.45|6928.45|6920.35|6920.35|0
1654522800000|2022-06-06 13:40:00|6926.59|6926.59|6931.3|6931.3|6939.17|6939.17|6926.59|6926.59|0
1654523100000|2022-06-06 13:45:00|6931.46|6931.46|6927.25|6927.25|6931.46|6931.46|6919|6919|0
1654523400000|2022-06-06 13:50:00|6925.73|6925.73|6932.01|6932.01|6932.01|6932.01|6923.73|6923.73|0
1654523700000|2022-06-06 13:55:00|6933.54|6933.54|6942.43|6942.43|6942.43|6942.43|6931.7|6931.7|0
1654524000000|2022-06-06 14:00:00|6942.75|6942.75|6950.1|6950.1|6950.1|6950.1|6942.12|6942.12|0
1654524300000|2022-06-06 14:05:00|6950.38|6950.38|6955.43|6955.43|6956|6956|6950.07|6950.07|0
1654524600000|2022-06-06 14:10:00|6953.9|6953.9|6943.21|6943.21|6953.9|6953.9|6942.89|6942.89|0
1654524900000|2022-06-06 14:15:00|6944.73|6944.73|6941.86|6941.86|6947.2|6947.2|6940.74|6940.74|0
1654525200000|2022-06-06 14:20:00|6942.49|6942.49|6939.49|6939.49|6943.22|6943.22|6939.2|6939.2|0
1654525500000|2022-06-06 14:25:00|6937.97|6937.97|6937.46|6937.46|6939.55|6939.55|6932.43|6932.43|0
1654525800000|2022-06-06 14:30:00|6936.81|6936.81|6931.05|6931.05|6938.6|6938.6|6930.64|6930.64|0
1654526100000|2022-06-06 14:35:00|6929.53|6929.53|6926.41|6926.41|6929.53|6929.53|6922.61|6922.61|0
1654526400000|2022-06-06 14:40:00|6926.09|6926.09|6922.17|6922.17|6927.53|6927.53|6922.17|6922.17|0
1654526700000|2022-06-06 14:45:00|6922.49|6922.49|6922.52|6922.52|6923.47|6923.47|6921.5|6921.5|0
1654527000000|2022-06-06 14:50:00|6923.83|6923.83|6927.1|6927.1|6931.43|6931.43|6923.83|6923.83|0
1654527300000|2022-06-06 14:55:00|6927.41|6927.41|6925.04|6925.04|6928.07|6928.07|6923.21|6923.21|0
1654527600000|2022-06-06 15:00:00|6923.52|6923.52|6918.99|6918.99|6925.55|6925.55|6918.89|6918.89|0
1654527900000|2022-06-06 15:05:00|6917.47|6917.47|6917.23|6917.23|6921|6921|6916.17|6916.17|0
1654528200000|2022-06-06 15:10:00|6915.71|6915.71|6913.23|6913.23|6915.71|6915.71|6908.52|6908.52|0
1654528500000|2022-06-06 15:15:00|6914.75|6914.75|6904.42|6904.42|6915.07|6915.07|6903.76|6903.76|0
1654528800000|2022-06-06 15:20:00|6903.45|6903.45|6909.23|6909.23|6910.76|6910.76|6899.96|6899.96|0
1654529100000|2022-06-06 15:25:00|6909.07|6909.07|6912.93|6912.93|6915.05|6915.05|6908.44|6908.44|0
1654586100000|2022-06-07 07:15:00|6846.46|6846.46|6839.22|6839.22|6853.19|6853.19|6837.7|6837.7|0
1654586400000|2022-06-07 07:20:00|6840.16|6840.16|6855.08|6855.08|6855.08|6855.08|6840.16|6840.16|0
1654586700000|2022-06-07 07:25:00|6852.03|6852.03|6861.78|6861.78|6863.42|6863.42|6850.83|6850.83|0
1654587000000|2022-06-07 07:30:00|6862.76|6862.76|6864.65|6864.65|6864.65|6864.65|6856.29|6856.29|0
1654587300000|2022-06-07 07:35:00|6864.96|6864.96|6864.48|6864.48|6866.01|6866.01|6858.58|6858.58|0
1654587600000|2022-06-07 07:40:00|6864.17|6864.17|6869.87|6869.87|6874.43|6874.43|6863.38|6863.38|0
1654587900000|2022-06-07 07:45:00|6868.55|6868.55|6879.74|6879.74|6884.3|6884.3|6868.55|6868.55|0
1654588200000|2022-06-07 07:50:00|6880.05|6880.05|6874.99|6874.99|6880.05|6880.05|6874.36|6874.36|0
1654588500000|2022-06-07 07:55:00|6876.51|6876.51|6874.17|6874.17|6876.51|6876.51|6872.88|6872.88|0
1654588800000|2022-06-07 08:00:00|6874.48|6874.48|6881.15|6881.15|6884.3|6884.3|6874.48|6874.48|0
1654589100000|2022-06-07 08:05:00|6882.67|6882.67|6880.78|6880.78|6888.96|6888.96|6880.78|6880.78|0
1654589400000|2022-06-07 08:10:00|6880.13|6880.13|6885.19|6885.19|6885.19|6885.19|6880.13|6880.13|0
1654589700000|2022-06-07 08:15:00|6885.5|6885.5|6885.5|6885.5|6888.86|6888.86|6885.5|6885.5|0
1654590000000|2022-06-07 08:20:00|6885.19|6885.19|6884.87|6884.87|6887.35|6887.35|6883.88|6883.88|0
1654590300000|2022-06-07 08:25:00|6886.4|6886.4|6882.07|6882.07|6886.71|6886.71|6881.75|6881.75|0
1654590600000|2022-06-07 08:30:00|6883.59|6883.59|6878.77|6878.77|6883.59|6883.59|6878.14|6878.14|0
1654590900000|2022-06-07 08:35:00|6878.46|6878.46|6862.52|6862.52|6878.46|6878.46|6862.52|6862.52|0
1654591200000|2022-06-07 08:40:00|6860.86|6860.86|6851.57|6851.57|6861.52|6861.52|6850.31|6850.31|0
1654591500000|2022-06-07 08:45:00|6851.89|6851.89|6840.65|6840.65|6851.89|6851.89|6839.55|6839.55|0
1654591800000|2022-06-07 08:50:00|6840.02|6840.02|6832.1|6832.1|6841.99|6841.99|6830.58|6830.58|0
1654592100000|2022-06-07 08:55:00|6831.93|6831.93|6826.38|6826.38|6833.12|6833.12|6826.38|6826.38|0
1654592400000|2022-06-07 09:00:00|6826.69|6826.69|6814.17|6814.17|6828.21|6828.21|6812.65|6812.65|0
1654592700000|2022-06-07 09:05:00|6814.49|6814.49|6810.46|6810.46|6814.49|6814.49|6809.81|6809.81|0
1654593000000|2022-06-07 09:10:00|6811.12|6811.12|6802.35|6802.35|6811.12|6811.12|6802.35|6802.35|0
1654593300000|2022-06-07 09:15:00|6802.02|6802.02|6802.39|6802.39|6802.39|6802.39|6794.22|6794.22|0
1654593600000|2022-06-07 09:20:00|6802.07|6802.07|6810.17|6810.17|6813.18|6813.18|6802.07|6802.07|0
1654593900000|2022-06-07 09:25:00|6810.33|6810.33|6819.66|6819.66|6821.68|6821.68|6810.33|6810.33|0
1654594200000|2022-06-07 09:30:00|6818.35|6818.35|6824.49|6824.49|6828.48|6828.48|6815.57|6815.57|0
1654594500000|2022-06-07 09:35:00|6824.33|6824.33|6823.69|6823.69|6825.61|6825.61|6822.54|6822.54|0
1654594800000|2022-06-07 09:40:00|6823.03|6823.03|6819.52|6819.52|6823.03|6823.03|6818.69|6818.69|0
1654595100000|2022-06-07 09:45:00|6818.86|6818.86|6817.37|6817.37|6818.86|6818.86|6817.06|6817.06|0
1654595400000|2022-06-07 09:50:00|6816.74|6816.74|6813.5|6813.5|6816.74|6816.74|6812.7|6812.7|0
1654595700000|2022-06-07 09:55:00|6814.16|6814.16|6807.7|6807.7|6814.81|6814.81|6807.38|6807.38|0
1654596000000|2022-06-07 10:00:00|6807.41|6807.41|6825.73|6825.73|6827.1|6827.1|6807.41|6807.41|0
1654596300000|2022-06-07 10:05:00|6827.04|6827.04|6835.72|6835.72|6835.72|6835.72|6827.04|6827.04|0
1654596600000|2022-06-07 10:10:00|6835.39|6835.39|6827.18|6827.18|6835.39|6835.39|6826.33|6826.33|0
1654596900000|2022-06-07 10:15:00|6827.5|6827.5|6827.45|6827.45|6829.13|6829.13|6822.33|6822.33|0
1654597200000|2022-06-07 10:20:00|6826.8|6826.8|6836.01|6836.01|6836.01|6836.01|6824.87|6824.87|0
1654597500000|2022-06-07 10:25:00|6835.84|6835.84|6837.93|6837.93|6841.11|6841.11|6834.53|6834.53|0
1654597800000|2022-06-07 10:30:00|6837.27|6837.27|6843.86|6843.86|6847.25|6847.25|6836.8|6836.8|0
1654598100000|2022-06-07 10:35:00|6843.55|6843.55|6846.43|6846.43|6849.26|6849.26|6842.57|6842.57|0
1654598400000|2022-06-07 10:40:00|6846.75|6846.75|6841.56|6841.56|6847.75|6847.75|6839.27|6839.27|0
1654598700000|2022-06-07 10:45:00|6843.08|6843.08|6846.62|6846.62|6848.11|6848.11|6843.08|6843.08|0
1654599000000|2022-06-07 10:50:00|6846.45|6846.45|6845.12|6845.12|6847.98|6847.98|6843.91|6843.91|0
1654599300000|2022-06-07 10:55:00|6844.46|6844.46|6820.57|6820.57|6844.46|6844.46|6818.19|6818.19|0
1654599600000|2022-06-07 11:00:00|6820.73|6820.73|6829.92|6829.92|6829.92|6829.92|6820.57|6820.57|0
1654599900000|2022-06-07 11:05:00|6831.44|6831.44|6823.34|6823.34|6831.44|6831.44|6823.34|6823.34|0
1654600200000|2022-06-07 11:10:00|6821.82|6821.82|6818.43|6818.43|6822.26|6822.26|6817.1|6817.1|0
1654600500000|2022-06-07 11:15:00|6818.11|6818.11|6833.15|6833.15|6833.15|6833.15|6814.99|6814.99|0
1654600800000|2022-06-07 11:20:00|6833.47|6833.47|6837.81|6837.81|6837.81|6837.81|6833.15|6833.15|0
1654601100000|2022-06-07 11:25:00|6837.65|6837.65|6846.95|6846.95|6848.45|6848.45|6836.86|6836.86|0
1654601400000|2022-06-07 11:30:00|6846.79|6846.79|6846.4|6846.4|6847.1|6847.1|6843.79|6843.79|0
1654601700000|2022-06-07 11:35:00|6844.88|6844.88|6843.43|6843.43|6848.24|6848.24|6842.22|6842.22|0
1654602000000|2022-06-07 11:40:00|6845.27|6845.27|6842.66|6842.66|6846.47|6846.47|6842.66|6842.66|0
1654602300000|2022-06-07 11:45:00|6842.82|6842.82|6846.39|6846.39|6849.23|6849.23|6842.82|6842.82|0
1654602600000|2022-06-07 11:50:00|6846.08|6846.08|6839.6|6839.6|6846.08|6846.08|6839.6|6839.6|0
1654602900000|2022-06-07 11:55:00|6838.08|6838.08|6839.43|6839.43|6841.12|6841.12|6838.08|6838.08|0
1654603200000|2022-06-07 12:00:00|6842.47|6842.47|6836.6|6836.6|6845.05|6845.05|6836.6|6836.6|0
1654603500000|2022-06-07 12:05:00|6836.44|6836.44|6836.71|6836.71|6841.27|6841.27|6836.13|6836.13|0
1654603800000|2022-06-07 12:10:00|6836.87|6836.87|6844.61|6844.61|6844.92|6844.92|6834.19|6834.19|0
1654604100000|2022-06-07 12:15:00|6846.13|6846.13|6835.92|6835.92|6846.42|6846.42|6835.92|6835.92|0
1654604400000|2022-06-07 12:20:00|6836.55|6836.55|6832.78|6832.78|6836.55|6836.55|6832.72|6832.72|0
1654604700000|2022-06-07 12:25:00|6832.12|6832.12|6831.21|6831.21|6832.81|6832.81|6828.24|6828.24|0
1654605000000|2022-06-07 12:30:00|6829.69|6829.69|6829.2|6829.2|6829.69|6829.69|6822.03|6822.03|0
1654605300000|2022-06-07 12:35:00|6829.03|6829.03|6823.29|6823.29|6829.98|6829.98|6822.95|6822.95|0
1654605600000|2022-06-07 12:40:00|6823.13|6823.13|6824.65|6824.65|6824.65|6824.65|6821.84|6821.84|0
1654605900000|2022-06-07 12:45:00|6824.96|6824.96|6813.89|6813.89|6825.31|6825.31|6813.54|6813.54|0
1654606200000|2022-06-07 12:50:00|6812.37|6812.37|6814.07|6814.07|6817.24|6817.24|6812.37|6812.37|0
1654606500000|2022-06-07 12:55:00|6813.75|6813.75|6802.09|6802.09|6814.41|6814.41|6800.88|6800.88|0
1654606800000|2022-06-07 13:00:00|6800.56|6800.56|6804.27|6804.27|6805.73|6805.73|6800.56|6800.56|0
1654607100000|2022-06-07 13:05:00|6804.93|6804.93|6798.51|6798.51|6804.93|6804.93|6798.2|6798.2|0
1654607400000|2022-06-07 13:10:00|6800.14|6800.14|6790.23|6790.23|6800.14|6800.14|6790.23|6790.23|0
1654607700000|2022-06-07 13:15:00|6789.75|6789.75|6784.08|6784.08|6789.93|6789.93|6784.08|6784.08|0
1654608000000|2022-06-07 13:20:00|6782.56|6782.56|6789.21|6789.21|6789.21|6789.21|6781.88|6781.88|0
1654608300000|2022-06-07 13:25:00|6789.37|6789.37|6789.36|6789.36|6789.83|6789.83|6786.6|6786.6|0
1654608600000|2022-06-07 13:30:00|6789.05|6789.05|6792.82|6792.82|6798.7|6798.7|6785.31|6785.31|0
1654608900000|2022-06-07 13:35:00|6792.66|6792.66|6783.08|6783.08|6794.81|6794.81|6781.56|6781.56|0
1654609200000|2022-06-07 13:40:00|6784.6|6784.6|6789.8|6789.8|6791.64|6791.64|6781.94|6781.94|0
1654609500000|2022-06-07 13:45:00|6789.14|6789.14|6778.79|6778.79|6790.09|6790.09|6777.43|6777.43|0
1654609800000|2022-06-07 13:50:00|6778.48|6778.48|6774.41|6774.41|6786.46|6786.46|6774.08|6774.08|0
1654610100000|2022-06-07 13:55:00|6774.57|6774.57|6753.67|6753.67|6774.9|6774.9|6751.84|6751.84|0
1654610400000|2022-06-07 14:00:00|6753.83|6753.83|6763.61|6763.61|6766.17|6766.17|6753.83|6753.83|0
1654610700000|2022-06-07 14:05:00|6763.92|6763.92|6777.21|6777.21|6777.21|6777.21|6763.92|6763.92|0
1654611000000|2022-06-07 14:10:00|6777.04|6777.04|6778.95|6778.95|6780.2|6780.2|6774.69|6774.69|0
1654611300000|2022-06-07 14:15:00|6780.47|6780.47|6775.39|6775.39|6783.98|6783.98|6773.84|6773.84|0
1654611600000|2022-06-07 14:20:00|6776.05|6776.05|6783.03|6783.03|6784.57|6784.57|6772.38|6772.38|0
1654611900000|2022-06-07 14:25:00|6784.56|6784.56|6802.37|6802.37|6803.03|6803.03|6784.56|6784.56|0
1654612200000|2022-06-07 14:30:00|6805.41|6805.41|6811.97|6811.97|6812.12|6812.12|6802.68|6802.68|0
1654612500000|2022-06-07 14:35:00|6812.63|6812.63|6815.91|6815.91|6817.22|6817.22|6810.45|6810.45|0
1654612800000|2022-06-07 14:40:00|6816.56|6816.56|6813|6813|6816.56|6816.56|6808.82|6808.82|0
1654613100000|2022-06-07 14:45:00|6811.47|6811.47|6816.04|6816.04|6816.2|6816.2|6810.35|6810.35|0
1654613400000|2022-06-07 14:50:00|6817.56|6817.56|6820.05|6820.05|6820.92|6820.92|6813.2|6813.2|0
1654613700000|2022-06-07 14:55:00|6818.53|6818.53|6821.03|6821.03|6821.03|6821.03|6815.72|6815.72|0
1654614000000|2022-06-07 15:00:00|6821.69|6821.69|6828.78|6828.78|6828.78|6828.78|6821.69|6821.69|0
1654614300000|2022-06-07 15:05:00|6828.12|6828.12|6824.5|6824.5|6828.12|6828.12|6821.65|6821.65|0
1654614600000|2022-06-07 15:10:00|6824.81|6824.81|6823.73|6823.73|6828.47|6828.47|6821.93|6821.93|0
1654614900000|2022-06-07 15:15:00|6823.07|6823.07|6828.16|6828.16|6832.51|6832.51|6819.71|6819.71|0
1654615200000|2022-06-07 15:20:00|6828.81|6828.81|6820|6820|6829.81|6829.81|6819.47|6819.47|0
1654615500000|2022-06-07 15:25:00|6819.68|6819.68|6826.63|6826.63|6829.35|6829.35|6819.1|6819.1|0
1654672500000|2022-06-08 07:15:00|6817.11|6817.11|6801.73|6801.73|6817.42|6817.42|6800.21|6800.21|0
1654672800000|2022-06-08 07:20:00|6801.68|6801.68|6794.49|6794.49|6801.68|6801.68|6786.04|6786.04|0
1654673100000|2022-06-08 07:25:00|6795.14|6795.14|6805.12|6805.12|6810.32|6810.32|6793.59|6793.59|0
1654673400000|2022-06-08 07:30:00|6804.47|6804.47|6794.88|6794.88|6805.78|6805.78|6794.56|6794.56|0
1654673700000|2022-06-08 07:35:00|6796.4|6796.4|6790.65|6790.65|6796.4|6796.4|6782.5|6782.5|0
1654674000000|2022-06-08 07:40:00|6791.31|6791.31|6791.91|6791.91|6800.29|6800.29|6790.63|6790.63|0
1654674300000|2022-06-08 07:45:00|6791.59|6791.59|6788.55|6788.55|6792.54|6792.54|6782.09|6782.09|0
1654674600000|2022-06-08 07:50:00|6789.21|6789.21|6785.32|6785.32|6797.02|6797.02|6785.32|6785.32|0
1654674900000|2022-06-08 07:55:00|6785.64|6785.64|6783.22|6783.22|6790.34|6790.34|6782.28|6782.28|0
1654675200000|2022-06-08 08:00:00|6783.06|6783.06|6763.88|6763.88|6783.06|6783.06|6763.56|6763.56|0
1654675500000|2022-06-08 08:05:00|6763.56|6763.56|6773.15|6773.15|6773.15|6773.15|6759.88|6759.88|0
1654675800000|2022-06-08 08:10:00|6773.8|6773.8|6782.12|6782.12|6783.09|6783.09|6772.55|6772.55|0
1654676100000|2022-06-08 08:15:00|6780.92|6780.92|6773.69|6773.69|6780.92|6780.92|6772.17|6772.17|0
1654676400000|2022-06-08 08:20:00|6774.35|6774.35|6780.22|6780.22|6780.22|6780.22|6772.53|6772.53|0
1654676700000|2022-06-08 08:25:00|6775.35|6775.35|6775.46|6775.46|6777.25|6777.25|6771.4|6771.4|0
1654677000000|2022-06-08 08:30:00|6776.12|6776.12|6784.78|6784.78|6785.44|6785.44|6776.12|6776.12|0
1654677300000|2022-06-08 08:35:00|6785.44|6785.44|6786.78|6786.78|6788.24|6788.24|6784.78|6784.78|0
1654677600000|2022-06-08 08:40:00|6788.3|6788.3|6787.34|6787.34|6791.09|6791.09|6785.82|6785.82|0
1654677900000|2022-06-08 08:45:00|6787.65|6787.65|6783.54|6783.54|6791.43|6791.43|6783.54|6783.54|0
1654678200000|2022-06-08 08:50:00|6780.49|6780.49|6784.54|6784.54|6784.54|6784.54|6779.87|6779.87|0
1654678500000|2022-06-08 08:55:00|6785.19|6785.19|6782.67|6782.67|6787.03|6787.03|6782.41|6782.41|0
1654678800000|2022-06-08 09:00:00|6781.15|6781.15|6770.54|6770.54|6781.15|6781.15|6769.02|6769.02|0
1654679100000|2022-06-08 09:05:00|6772.06|6772.06|6760.99|6760.99|6772.06|6772.06|6760.99|6760.99|0
1654679400000|2022-06-08 09:10:00|6759.47|6759.47|6768.98|6768.98|6768.98|6768.98|6758.5|6758.5|0
1654679700000|2022-06-08 09:15:00|6768.33|6768.33|6774.18|6774.18|6774.18|6774.18|6766.18|6766.18|0
1654680000000|2022-06-08 09:20:00|6774.83|6774.83|6782.41|6782.41|6782.72|6782.72|6774.69|6774.69|0
1654680300000|2022-06-08 09:25:00|6782.72|6782.72|6783.03|6783.03|6788.42|6788.42|6782.72|6782.72|0
1654680600000|2022-06-08 09:30:00|6782.09|6782.09|6785.87|6785.87|6788.05|6788.05|6782.09|6782.09|0
1654680900000|2022-06-08 09:35:00|6783.69|6783.69|6787.44|6787.44|6789.28|6789.28|6783.69|6783.69|0
1654681200000|2022-06-08 09:40:00|6787.75|6787.75|6795.14|6795.14|6800.98|6800.98|6787.75|6787.75|0
1654681500000|2022-06-08 09:45:00|6794.49|6794.49|6795.14|6795.14|6795.46|6795.46|6791.44|6791.44|0
1654681800000|2022-06-08 09:50:00|6795.46|6795.46|6795.89|6795.89|6797.64|6797.64|6794.59|6794.59|0
1654682100000|2022-06-08 09:55:00|6796.55|6796.55|6800.01|6800.01|6802.4|6802.4|6796.55|6796.55|0
1654682400000|2022-06-08 10:00:00|6799.35|6799.35|6797.89|6797.89|6799.41|6799.41|6792.35|6792.35|0
1654682700000|2022-06-08 10:05:00|6797.57|6797.57|6795.84|6795.84|6798.23|6798.23|6790.41|6790.41|0
1654683000000|2022-06-08 10:10:00|6796.17|6796.17|6792.69|6792.69|6796.32|6796.32|6791.17|6791.17|0
1654683300000|2022-06-08 10:15:00|6793.35|6793.35|6793.67|6793.67|6793.67|6793.67|6792.69|6792.69|0
1654683600000|2022-06-08 10:20:00|6793.98|6793.98|6795.22|6795.22|6795.22|6795.22|6791.18|6791.18|0
1654683900000|2022-06-08 10:25:00|6794.9|6794.9|6793.41|6793.41|6795.56|6795.56|6791.23|6791.23|0
1654684200000|2022-06-08 10:30:00|6793.09|6793.09|6786.2|6786.2|6794.62|6794.62|6784.92|6784.92|0
1654684500000|2022-06-08 10:35:00|6786.04|6786.04|6782.24|6782.24|6788.19|6788.19|6781.59|6781.59|0
1654684800000|2022-06-08 10:40:00|6782.55|6782.55|6779.83|6779.83|6782.66|6782.66|6777.42|6777.42|0
1654685100000|2022-06-08 10:45:00|6780.14|6780.14|6780.59|6780.59|6782.25|6782.25|6777.15|6777.15|0
1654685400000|2022-06-08 10:50:00|6782.11|6782.11|6783.09|6783.09|6784.62|6784.62|6780.29|6780.29|0
1654685700000|2022-06-08 10:55:00|6781.57|6781.57|6771.56|6771.56|6781.57|6781.57|6770.9|6770.9|0
1654686000000|2022-06-08 11:00:00|6770.74|6770.74|6767.84|6767.84|6770.74|6770.74|6761.58|6761.58|0
1654686300000|2022-06-08 11:05:00|6768.16|6768.16|6773.2|6773.2|6773.54|6773.54|6768.16|6768.16|0
1654686600000|2022-06-08 11:10:00|6770.16|6770.16|6777.49|6777.49|6779.01|6779.01|6770.16|6770.16|0
1654686900000|2022-06-08 11:15:00|6778.8|6778.8|6780.64|6780.64|6782.16|6782.16|6774.45|6774.45|0
1654687200000|2022-06-08 11:20:00|6782.16|6782.16|6785.63|6785.63|6785.95|6785.95|6781.38|6781.38|0
1654687500000|2022-06-08 11:25:00|6785.32|6785.32|6782.71|6782.71|6785.32|6785.32|6781.16|6781.16|0
1654687800000|2022-06-08 11:30:00|6783.34|6783.34|6779.07|6779.07|6783.65|6783.65|6779.07|6779.07|0
1654688100000|2022-06-08 11:35:00|6777.55|6777.55|6773.46|6773.46|6777.55|6777.55|6773.46|6773.46|0
1654688400000|2022-06-08 11:40:00|6773.3|6773.3|6770.97|6770.97|6774.24|6774.24|6770.02|6770.02|0
1654688700000|2022-06-08 11:45:00|6770.65|6770.65|6776.84|6776.84|6776.84|6776.84|6770.02|6770.02|0
1654689000000|2022-06-08 11:50:00|6775.32|6775.32|6775.37|6775.37|6778.36|6778.36|6773.85|6773.85|0
1654689300000|2022-06-08 11:55:00|6776.02|6776.02|6777.97|6777.97|6777.97|6777.97|6775.82|6775.82|0
1654689600000|2022-06-08 12:00:00|6777.8|6777.8|6779.63|6779.63|6779.94|6779.94|6772.18|6772.18|0
1654689900000|2022-06-08 12:05:00|6779.94|6779.94|6783.98|6783.98|6784.29|6784.29|6779.94|6779.94|0
1654690200000|2022-06-08 12:10:00|6784.29|6784.29|6791.45|6791.45|6792.08|6792.08|6784.29|6784.29|0
1654690500000|2022-06-08 12:15:00|6789.93|6789.93|6788.31|6788.31|6789.93|6789.93|6786.46|6786.46|0
1654690800000|2022-06-08 12:20:00|6786.79|6786.79|6784.49|6784.49|6786.79|6786.79|6783.82|6783.82|0
1654691100000|2022-06-08 12:25:00|6784.8|6784.8|6791.94|6791.94|6793.46|6793.46|6783.83|6783.83|0
1654691400000|2022-06-08 12:30:00|6790.65|6790.65|6774.58|6774.58|6790.65|6790.65|6772.78|6772.78|0
1654691700000|2022-06-08 12:35:00|6776.1|6776.1|6777.07|6777.07|6777.73|6777.73|6776.1|6776.1|0
1654692000000|2022-06-08 12:40:00|6776.76|6776.76|6779.87|6779.87|6779.87|6779.87|6774.81|6774.81|0
1654692300000|2022-06-08 12:45:00|6780.5|6780.5|6778.22|6778.22|6782.02|6782.02|6777.9|6777.9|0
1654692600000|2022-06-08 12:50:00|6779.74|6779.74|6780.21|6780.21|6781.89|6781.89|6777.8|6777.8|0
1654692900000|2022-06-08 12:55:00|6780.52|6780.52|6778.42|6778.42|6781.26|6781.26|6777.45|6777.45|0
1654693200000|2022-06-08 13:00:00|6777.77|6777.77|6773.12|6773.12|6777.77|6777.77|6772.53|6772.53|0
1654693500000|2022-06-08 13:05:00|6774.64|6774.64|6780.49|6780.49|6780.82|6780.82|6774.64|6774.64|0
1654693800000|2022-06-08 13:10:00|6778.81|6778.81|6782.97|6782.97|6786.09|6786.09|6777.68|6777.68|0
1654694100000|2022-06-08 13:15:00|6783.13|6783.13|6786.24|6786.24|6787.54|6787.54|6780.95|6780.95|0
1654694400000|2022-06-08 13:20:00|6786.89|6786.89|6792.09|6792.09|6793.61|6793.61|6786.89|6786.89|0
1654694700000|2022-06-08 13:25:00|6792.26|6792.26|6788.23|6788.23|6795.09|6795.09|6787.6|6787.6|0
1654695000000|2022-06-08 13:30:00|6787.92|6787.92|6790.8|6790.8|6790.8|6790.8|6778.83|6778.83|0
1654695300000|2022-06-08 13:35:00|6790.96|6790.96|6803.07|6803.07|6804.6|6804.6|6790.96|6790.96|0
1654695600000|2022-06-08 13:40:00|6804.6|6804.6|6792.22|6792.22|6804.6|6804.6|6789.73|6789.73|0
1654695900000|2022-06-08 13:45:00|6792.53|6792.53|6813.13|6813.13|6814.96|6814.96|6792.53|6792.53|0
1654696200000|2022-06-08 13:50:00|6813.29|6813.29|6822.31|6822.31|6822.31|6822.31|6810.84|6810.84|0
1654696500000|2022-06-08 13:55:00|6822.96|6822.96|6817.23|6817.23|6826.17|6826.17|6817.23|6817.23|0
1654696800000|2022-06-08 14:00:00|6817.89|6817.89|6818.96|6818.96|6821.77|6821.77|6812.56|6812.56|0
1654697100000|2022-06-08 14:05:00|6820.48|6820.48|6809.97|6809.97|6820.48|6820.48|6809.66|6809.66|0
1654697400000|2022-06-08 14:10:00|6810.29|6810.29|6804.66|6804.66|6811.81|6811.81|6804.66|6804.66|0
1654697700000|2022-06-08 14:15:00|6804|6804|6805.16|6805.16|6805.16|6805.16|6795.23|6795.23|0
1654698000000|2022-06-08 14:20:00|6805.22|6805.22|6823.66|6823.66|6826.15|6826.15|6805.22|6805.22|0
1654698300000|2022-06-08 14:25:00|6823|6823|6826.74|6826.74|6830.09|6830.09|6819.96|6819.96|0
1654698600000|2022-06-08 14:30:00|6827.05|6827.05|6823.77|6823.77|6831.62|6831.62|6823.77|6823.77|0
1654698900000|2022-06-08 14:35:00|6823.45|6823.45|6819.63|6819.63|6823.45|6823.45|6817.25|6817.25|0
1654699200000|2022-06-08 14:40:00|6818.1|6818.1|6813.95|6813.95|6825.16|6825.16|6813.95|6813.95|0
1654699500000|2022-06-08 14:45:00|6817|6817|6817.69|6817.69|6819.76|6819.76|6815.48|6815.48|0
1654699800000|2022-06-08 14:50:00|6818.01|6818.01|6820.03|6820.03|6821.05|6821.05|6816.33|6816.33|0
1654700100000|2022-06-08 14:55:00|6819.37|6819.37|6821.61|6821.61|6821.92|6821.92|6817.85|6817.85|0
1654700400000|2022-06-08 15:00:00|6822.24|6822.24|6829.18|6829.18|6831.57|6831.57|6821.92|6821.92|0
1654700700000|2022-06-08 15:05:00|6829.84|6829.84|6830.77|6830.77|6832.88|6832.88|6827.5|6827.5|0
1654701000000|2022-06-08 15:10:00|6832.3|6832.3|6834.76|6834.76|6834.76|6834.76|6828.93|6828.93|0
1654701300000|2022-06-08 15:15:00|6835.42|6835.42|6845.65|6845.65|6846.31|6846.31|6832.69|6832.69|0
1654701600000|2022-06-08 15:20:00|6844.13|6844.13|6849.69|6849.69|6851.92|6851.92|6844.13|6844.13|0
1654701900000|2022-06-08 15:25:00|6849.38|6849.38|6849.28|6849.28|6854.54|6854.54|6845.52|6845.52|0
1654758900000|2022-06-09 07:15:00|6820.26|6820.26|6809.31|6809.31|6826.6|6826.6|6809.31|6809.31|0
1654759200000|2022-06-09 07:20:00|6807.79|6807.79|6805.14|6805.14|6807.79|6807.79|6801.76|6801.76|0
1654759500000|2022-06-09 07:25:00|6800.58|6800.58|6795.26|6795.26|6805.14|6805.14|6793.23|6793.23|0
1654759800000|2022-06-09 07:30:00|6794.95|6794.95|6780.52|6780.52|6794.95|6794.95|6780.52|6780.52|0
1654760100000|2022-06-09 07:35:00|6780.46|6780.46|6779.99|6779.99|6781.78|6781.78|6771.92|6771.92|0
1654760400000|2022-06-09 07:40:00|6780.31|6780.31|6780.52|6780.52|6781.73|6781.73|6778.55|6778.55|0
1654760700000|2022-06-09 07:45:00|6780.83|6780.83|6794.81|6794.81|6798.17|6798.17|6780.83|6780.83|0
1654761000000|2022-06-09 07:50:00|6794.18|6794.18|6796.57|6796.57|6798.75|6798.75|6794.18|6794.18|0
1654761300000|2022-06-09 07:55:00|6795.05|6795.05|6794.14|6794.14|6795.05|6795.05|6790.78|6790.78|0
1654761600000|2022-06-09 08:00:00|6793.81|6793.81|6785.51|6785.51|6793.81|6793.81|6784.59|6784.59|0
1654761900000|2022-06-09 08:05:00|6784.85|6784.85|6775.33|6775.33|6784.85|6784.85|6775.33|6775.33|0
1654762200000|2022-06-09 08:10:00|6775.64|6775.64|6785.81|6785.81|6785.81|6785.81|6775.33|6775.33|0
1654762500000|2022-06-09 08:15:00|6785.15|6785.15|6790.76|6790.76|6790.76|6790.76|6785.15|6785.15|0
1654762800000|2022-06-09 08:20:00|6791.42|6791.42|6794.84|6794.84|6794.84|6794.84|6791.16|6791.16|0
1654763100000|2022-06-09 08:25:00|6794.18|6794.18|6793.43|6793.43|6795.15|6795.15|6792.35|6792.35|0
1654763400000|2022-06-09 08:30:00|6794.95|6794.95|6801.23|6801.23|6801.54|6801.54|6794.95|6794.95|0
1654763700000|2022-06-09 08:35:00|6802.75|6802.75|6807.36|6807.36|6810.43|6810.43|6802.75|6802.75|0
1654764000000|2022-06-09 08:40:00|6808.02|6808.02|6809.51|6809.51|6812.47|6812.47|6808.02|6808.02|0
1654764300000|2022-06-09 08:45:00|6807.99|6807.99|6812.75|6812.75|6817.12|6817.12|6807.99|6807.99|0
1654764600000|2022-06-09 08:50:00|6814.27|6814.27|6827.61|6827.61|6829.13|6829.13|6814.27|6814.27|0
1654764900000|2022-06-09 08:55:00|6826.09|6826.09|6833.51|6833.51|6833.56|6833.56|6826.09|6826.09|0
1654765200000|2022-06-09 09:00:00|6834.14|6834.14|6844.74|6844.74|6844.74|6844.74|6833.48|6833.48|0
1654765500000|2022-06-09 09:05:00|6844.41|6844.41|6846.4|6846.4|6849.44|6849.44|6842.1|6842.1|0
1654765800000|2022-06-09 09:10:00|6847.92|6847.92|6830.11|6830.11|6847.92|6847.92|6830.11|6830.11|0
1654766100000|2022-06-09 09:15:00|6829.76|6829.76|6827.27|6827.27|6830.11|6830.11|6827.27|6827.27|0
1654766400000|2022-06-09 09:20:00|6827.93|6827.93|6829.93|6829.93|6830.09|6830.09|6827.93|6827.93|0
1654766700000|2022-06-09 09:25:00|6830.24|6830.24|6830.26|6830.26|6830.73|6830.73|6827.95|6827.95|0
1654767000000|2022-06-09 09:30:00|6830.58|6830.58|6837.89|6837.89|6837.89|6837.89|6830.58|6830.58|0
1654767300000|2022-06-09 09:35:00|6839.41|6839.41|6847.77|6847.77|6849.29|6849.29|6839.41|6839.41|0
1654767600000|2022-06-09 09:40:00|6849.74|6849.74|6850.86|6850.86|6850.89|6850.89|6849.74|6849.74|0
1654767900000|2022-06-09 09:45:00|6850.57|6850.57|6844.9|6844.9|6851.2|6851.2|6844.9|6844.9|0
1654768200000|2022-06-09 09:50:00|6844.27|6844.27|6836.17|6836.17|6844.27|6844.27|6836.17|6836.17|0
1654768500000|2022-06-09 09:55:00|6836.83|6836.83|6835.93|6835.93|6836.83|6836.83|6825.32|6825.32|0
1654768800000|2022-06-09 10:00:00|6836.25|6836.25|6836.59|6836.59|6836.91|6836.91|6833.21|6833.21|0
1654769100000|2022-06-09 10:05:00|6836.91|6836.91|6836.91|6836.91|6838.22|6838.22|6836.6|6836.6|0
1654769400000|2022-06-09 10:10:00|6835.38|6835.38|6833.03|6833.03|6835.7|6835.7|6831.51|6831.51|0
1654769700000|2022-06-09 10:15:00|6829.99|6829.99|6834.04|6834.04|6834.04|6834.04|6829.48|6829.48|0
1654770000000|2022-06-09 10:20:00|6835.56|6835.56|6841.54|6841.54|6841.54|6841.54|6835.56|6835.56|0
1654770300000|2022-06-09 10:25:00|6842.48|6842.48|6852.21|6852.21|6853.52|6853.52|6842.17|6842.17|0
1654770600000|2022-06-09 10:30:00|6852.15|6852.15|6846.69|6846.69|6852.15|6852.15|6846.69|6846.69|0
1654770900000|2022-06-09 10:35:00|6846.53|6846.53|6843.48|6843.48|6847.5|6847.5|6843.48|6843.48|0
1654771200000|2022-06-09 10:40:00|6840.65|6840.65|6843.17|6843.17|6845|6845|6840.65|6840.65|0
1654771500000|2022-06-09 10:45:00|6842.51|6842.51|6840.02|6840.02|6842.51|6842.51|6839.87|6839.87|0
1654771800000|2022-06-09 10:50:00|6840.33|6840.33|6843.08|6843.08|6844.6|6844.6|6840.33|6840.33|0
1654772100000|2022-06-09 10:55:00|6841.56|6841.56|6836.38|6836.38|6841.56|6841.56|6836.38|6836.38|0
1654772400000|2022-06-09 11:00:00|6836.27|6836.27|6829.07|6829.07|6839.23|6839.23|6826.98|6826.98|0
1654772700000|2022-06-09 11:05:00|6828.76|6828.76|6824.01|6824.01|6828.76|6828.76|6823.85|6823.85|0
1654773000000|2022-06-09 11:10:00|6825.53|6825.53|6827.2|6827.2|6827.2|6827.2|6824.95|6824.95|0
1654773300000|2022-06-09 11:15:00|6826.55|6826.55|6823.98|6823.98|6826.55|6826.55|6823.98|6823.98|0
1654773600000|2022-06-09 11:20:00|6825.5|6825.5|6842.6|6842.6|6852.05|6852.05|6825.5|6825.5|0
1654773900000|2022-06-09 11:25:00|6841.66|6841.66|6839.58|6839.58|6841.66|6841.66|6836.16|6836.16|0
1654774200000|2022-06-09 11:30:00|6840.53|6840.53|6834.97|6834.97|6840.53|6840.53|6834.97|6834.97|0
1654774500000|2022-06-09 11:35:00|6834.64|6834.64|6834.64|6834.64|6834.64|6834.64|6834.33|6834.33|0
1654774800000|2022-06-09 11:40:00|6834.96|6834.96|6827.04|6827.04|6834.96|6834.96|6824.89|6824.89|0
1654775100000|2022-06-09 11:45:00|6827.35|6827.35|6802.91|6802.91|6836.72|6836.72|6802.91|6802.91|0
1654775400000|2022-06-09 11:50:00|6804.43|6804.43|6808.44|6808.44|6816.22|6816.22|6804.43|6804.43|0
1654775700000|2022-06-09 11:55:00|6808.13|6808.13|6808.58|6808.58|6808.89|6808.89|6802.91|6802.91|0
1654776000000|2022-06-09 12:00:00|6807.06|6807.06|6802.08|6802.08|6807.06|6807.06|6799.93|6799.93|0
1654776300000|2022-06-09 12:05:00|6800.56|6800.56|6794.05|6794.05|6800.56|6800.56|6790.61|6790.61|0
1654776600000|2022-06-09 12:10:00|6795.57|6795.57|6786.63|6786.63|6797.09|6797.09|6786.52|6786.52|0
1654776900000|2022-06-09 12:15:00|6786.31|6786.31|6791.81|6791.81|6793.33|6793.33|6781.85|6781.85|0
1654777200000|2022-06-09 12:20:00|6792.47|6792.47|6785.3|6785.3|6792.47|6792.47|6784.02|6784.02|0
1654777500000|2022-06-09 12:25:00|6785.47|6785.47|6792.64|6792.64|6792.64|6792.64|6785.47|6785.47|0
1654777800000|2022-06-09 12:30:00|6792.8|6792.8|6791.39|6791.39|6795.03|6795.03|6788.52|6788.52|0
1654778100000|2022-06-09 12:35:00|6792.34|6792.34|6791.07|6791.07|6792.81|6792.81|6785.22|6785.22|0
1654778400000|2022-06-09 12:40:00|6789.55|6789.55|6782.96|6782.96|6789.55|6789.55|6780.87|6780.87|0
1654778700000|2022-06-09 12:45:00|6779.6|6779.6|6780.48|6780.48|6782.81|6782.81|6777.7|6777.7|0
1654779000000|2022-06-09 12:50:00|6780.17|6780.17|6767.46|6767.46|6780.17|6780.17|6767.46|6767.46|0
1654779300000|2022-06-09 12:55:00|6766.8|6766.8|6770.24|6770.24|6771.19|6771.19|6766.8|6766.8|0
1654779600000|2022-06-09 13:00:00|6768.72|6768.72|6770.53|6770.53|6770.68|6770.68|6766.93|6766.93|0
1654779900000|2022-06-09 13:05:00|6770.22|6770.22|6762.73|6762.73|6771.19|6771.19|6762.18|6762.18|0
1654780200000|2022-06-09 13:10:00|6762.41|6762.41|6765.88|6765.88|6773.02|6773.02|6759.37|6759.37|0
1654780500000|2022-06-09 13:15:00|6764.56|6764.56|6754.88|6754.88|6764.56|6764.56|6752.91|6752.91|0
1654780800000|2022-06-09 13:20:00|6756.41|6756.41|6754.86|6754.86|6759.89|6759.89|6751.51|6751.51|0
1654781100000|2022-06-09 13:25:00|6755.81|6755.81|6758.39|6758.39|6760.78|6760.78|6753.42|6753.42|0
1654781400000|2022-06-09 13:30:00|6758.7|6758.7|6764.33|6764.33|6765.67|6765.67|6753.76|6753.76|0
1654781700000|2022-06-09 13:35:00|6764.98|6764.98|6759.97|6759.97|6766.5|6766.5|6757.16|6757.16|0
1654782000000|2022-06-09 13:40:00|6759.31|6759.31|6736.02|6736.02|6761.83|6761.83|6733.08|6733.08|0
1654782300000|2022-06-09 13:45:00|6732.98|6732.98|6743.49|6743.49|6743.8|6743.8|6729.02|6729.02|0
1654782600000|2022-06-09 13:50:00|6745.32|6745.32|6759.37|6759.37|6759.37|6759.37|6744.12|6744.12|0
1654782900000|2022-06-09 13:55:00|6759.69|6759.69|6774.93|6774.93|6775.51|6775.51|6758.48|6758.48|0
1654783200000|2022-06-09 14:00:00|6775.05|6775.05|6765.87|6765.87|6777.54|6777.54|6763.89|6763.89|0
1654783500000|2022-06-09 14:05:00|6763.69|6763.69|6747.34|6747.34|6764.89|6764.89|6747.16|6747.16|0
1654783800000|2022-06-09 14:10:00|6746.71|6746.71|6746.34|6746.34|6746.71|6746.71|6739.99|6739.99|0
1654784100000|2022-06-09 14:15:00|6746.11|6746.11|6758.77|6758.77|6758.77|6758.77|6744.91|6744.91|0
1654784400000|2022-06-09 14:20:00|6760.29|6760.29|6766.32|6766.32|6766.98|6766.98|6760.29|6760.29|0
1654784700000|2022-06-09 14:25:00|6765.66|6765.66|6770.53|6770.53|6770.84|6770.84|6764.62|6764.62|0
1654785000000|2022-06-09 14:30:00|6771.19|6771.19|6766.04|6766.04|6773.84|6773.84|6762.34|6762.34|0
1654785300000|2022-06-09 14:35:00|6764.52|6764.52|6770.93|6770.93|6771.34|6771.34|6764.52|6764.52|0
1654785600000|2022-06-09 14:40:00|6769.41|6769.41|6760.42|6760.42|6769.41|6769.41|6754.89|6754.89|0
1654785900000|2022-06-09 14:45:00|6758.9|6758.9|6762.04|6762.04|6762.35|6762.35|6756.72|6756.72|0
1654786200000|2022-06-09 14:50:00|6760.51|6760.51|6750.97|6750.97|6760.51|6760.51|6750.31|6750.31|0
1654786500000|2022-06-09 14:55:00|6751.63|6751.63|6761.57|6761.57|6761.89|6761.89|6747.76|6747.76|0
1654786800000|2022-06-09 15:00:00|6761.41|6761.41|6741.86|6741.86|6761.41|6761.41|6741.86|6741.86|0
1654787100000|2022-06-09 15:05:00|6742.02|6742.02|6738.45|6738.45|6742.02|6742.02|6730.17|6730.17|0
1654787400000|2022-06-09 15:10:00|6739.97|6739.97|6746.21|6746.21|6749.05|6749.05|6739.97|6739.97|0
1654787700000|2022-06-09 15:15:00|6744.69|6744.69|6745.05|6745.05|6747.42|6747.42|6744.38|6744.38|0
1654788000000|2022-06-09 15:20:00|6744.39|6744.39|6753.5|6753.5|6753.5|6753.5|6744.39|6744.39|0
1654788300000|2022-06-09 15:25:00|6753.34|6753.34|6742.1|6742.1|6753.68|6753.68|6736.89|6736.89|0
1654845300000|2022-06-10 07:15:00|6657.88|6657.88|6661.43|6661.43|6664.25|6664.25|6646.01|6646.01|0
1654845600000|2022-06-10 07:20:00|6662.06|6662.06|6653.97|6653.97|6670.81|6670.81|6652.71|6652.71|0
1654845900000|2022-06-10 07:25:00|6654.28|6654.28|6655.1|6655.1|6664.65|6664.65|6649.74|6649.74|0
1654846200000|2022-06-10 07:30:00|6654.47|6654.47|6663.2|6663.2|6665.04|6665.04|6651|6651|0
1654846500000|2022-06-10 07:35:00|6664.15|6664.15|6671.19|6671.19|6672.14|6672.14|6663.52|6663.52|0
1654846800000|2022-06-10 07:40:00|6671.85|6671.85|6653.63|6653.63|6672.71|6672.71|6652.34|6652.34|0
1654847100000|2022-06-10 07:45:00|6653.31|6653.31|6640.17|6640.17|6661.25|6661.25|6640.17|6640.17|0
1654847400000|2022-06-10 07:50:00|6641.48|6641.48|6629.13|6629.13|6641.48|6641.48|6628.81|6628.81|0
1654847700000|2022-06-10 07:55:00|6628.64|6628.64|6622.43|6622.43|6630.58|6630.58|6619.3|6619.3|0
1654848000000|2022-06-10 08:00:00|6617.91|6617.91|6646.8|6646.8|6646.8|6646.8|6617.91|6617.91|0
1654848300000|2022-06-10 08:05:00|6648.32|6648.32|6655.17|6655.17|6656.69|6656.69|6646.8|6646.8|0
1654848600000|2022-06-10 08:10:00|6655.33|6655.33|6660.29|6660.29|6664.49|6664.49|6653.54|6653.54|0
1654848900000|2022-06-10 08:15:00|6660.6|6660.6|6651.36|6651.36|6662.38|6662.38|6651.36|6651.36|0
1654849200000|2022-06-10 08:20:00|6649.84|6649.84|6637.87|6637.87|6649.84|6649.84|6637.87|6637.87|0
1654849500000|2022-06-10 08:25:00|6637.24|6637.24|6630.69|6630.69|6637.24|6637.24|6623.79|6623.79|0
1654849800000|2022-06-10 08:30:00|6630.85|6630.85|6619.02|6619.02|6630.85|6630.85|6617.19|6617.19|0
1654850100000|2022-06-10 08:35:00|6619.19|6619.19|6613.81|6613.81|6619.2|6619.2|6609.45|6609.45|0
1654850400000|2022-06-10 08:40:00|6614.46|6614.46|6614.5|6614.5|6614.5|6614.5|6608.11|6608.11|0
1654850700000|2022-06-10 08:45:00|6614.82|6614.82|6619.92|6619.92|6621.41|6621.41|6613.78|6613.78|0
1654851000000|2022-06-10 08:50:00|6619.75|6619.75|6614.8|6614.8|6619.75|6619.75|6611.73|6611.73|0
1654851300000|2022-06-10 08:55:00|6614.15|6614.15|6610.08|6610.08|6614.32|6614.32|6606.57|6606.57|0
1654851600000|2022-06-10 09:00:00|6610.24|6610.24|6615.99|6615.99|6623.58|6623.58|6610.24|6610.24|0
1654851900000|2022-06-10 09:05:00|6614.47|6614.47|6616.35|6616.35|6621.86|6621.86|6614.47|6614.47|0
1654852200000|2022-06-10 09:10:00|6616.03|6616.03|6625.28|6625.28|6625.28|6625.28|6614.51|6614.51|0
1654852500000|2022-06-10 09:15:00|6625.44|6625.44|6619.81|6619.81|6629.22|6629.22|6618.83|6618.83|0
1654852800000|2022-06-10 09:20:00|6619.49|6619.49|6615.2|6615.2|6619.49|6619.49|6613.94|6613.94|0
1654853100000|2022-06-10 09:25:00|6614.57|6614.57|6621.96|6621.96|6621.96|6621.96|6612.89|6612.89|0
1654853400000|2022-06-10 09:30:00|6622.12|6622.12|6624.88|6624.88|6627.36|6627.36|6618.42|6618.42|0
1654853700000|2022-06-10 09:35:00|6626.71|6626.71|6625.37|6625.37|6626.71|6626.71|6621.1|6621.1|0
1654854000000|2022-06-10 09:40:00|6625.68|6625.68|6625.71|6625.71|6629.98|6629.98|6624.76|6624.76|0
1654854300000|2022-06-10 09:45:00|6626.37|6626.37|6613.5|6613.5|6629.73|6629.73|6612.67|6612.67|0
1654854600000|2022-06-10 09:50:00|6613.19|6613.19|6607.52|6607.52|6615.02|6615.02|6606.86|6606.86|0
1654854900000|2022-06-10 09:55:00|6606.86|6606.86|6610.55|6610.55|6610.72|6610.72|6603.92|6603.92|0
1654855200000|2022-06-10 10:00:00|6610.88|6610.88|6610.01|6610.01|6610.88|6610.88|6606.16|6606.16|0
1654855500000|2022-06-10 10:05:00|6609.35|6609.35|6604.23|6604.23|6609.67|6609.67|6604.23|6604.23|0
1654855800000|2022-06-10 10:10:00|6604.55|6604.55|6606.52|6606.52|6606.52|6606.52|6602.68|6602.68|0
1654856100000|2022-06-10 10:15:00|6606.83|6606.83|6614.2|6614.2|6614.2|6614.2|6606.83|6606.83|0
1654856400000|2022-06-10 10:20:00|6614.51|6614.51|6604.67|6604.67|6614.51|6614.51|6604.67|6604.67|0
1654856700000|2022-06-10 10:25:00|6605.3|6605.3|6607.16|6607.16|6607.79|6607.79|6605.3|6605.3|0
1654857000000|2022-06-10 10:30:00|6606.5|6606.5|6603.78|6603.78|6606.5|6606.5|6603.78|6603.78|0
1654857300000|2022-06-10 10:35:00|6603.12|6603.12|6602.2|6602.2|6605.3|6605.3|6601.1|6601.1|0
1654857600000|2022-06-10 10:40:00|6602.04|6602.04|6602.33|6602.33|6604.52|6604.52|6601.17|6601.17|0
1654857900000|2022-06-10 10:45:00|6602.5|6602.5|6608.83|6608.83|6608.83|6608.83|6602.5|6602.5|0
1654858200000|2022-06-10 10:50:00|6610.35|6610.35|6612.28|6612.28|6613.8|6613.8|6610.35|6610.35|0
1654858500000|2022-06-10 10:55:00|6613.22|6613.22|6607.55|6607.55|6613.85|6613.85|6604.5|6604.5|0
1654858800000|2022-06-10 11:00:00|6609.07|6609.07|6603.25|6603.25|6609.39|6609.39|6602.36|6602.36|0
1654859100000|2022-06-10 11:05:00|6603.41|6603.41|6609.27|6609.27|6610.19|6610.19|6603.41|6603.41|0
1654859400000|2022-06-10 11:10:00|6608.62|6608.62|6600.93|6600.93|6608.62|6608.62|6600.93|6600.93|0
1654859700000|2022-06-10 11:15:00|6599.41|6599.41|6591.95|6591.95|6599.41|6599.41|6591.95|6591.95|0
1654860000000|2022-06-10 11:20:00|6591.29|6591.29|6582.65|6582.65|6591.92|6591.92|6582.16|6582.16|0
1654860300000|2022-06-10 11:25:00|6582.96|6582.96|6584.1|6584.1|6585.3|6585.3|6581.44|6581.44|0
1654860600000|2022-06-10 11:30:00|6582.57|6582.57|6603.16|6603.16|6603.16|6603.16|6582.57|6582.57|0
1654860900000|2022-06-10 11:35:00|6601.64|6601.64|6597.77|6597.77|6603.5|6603.5|6594.72|6594.72|0
1654861200000|2022-06-10 11:40:00|6596.25|6596.25|6601.74|6601.74|6601.74|6601.74|6595.59|6595.59|0
1654861500000|2022-06-10 11:45:00|6602.36|6602.36|6606.88|6606.88|6609.59|6609.59|6600.46|6600.46|0
1654861800000|2022-06-10 11:50:00|6607.19|6607.19|6604.41|6604.41|6610.6|6610.6|6604.41|6604.41|0
1654862100000|2022-06-10 11:55:00|6601.37|6601.37|6601.51|6601.51|6605.44|6605.44|6600.9|6600.9|0
1654862400000|2022-06-10 12:00:00|6603.03|6603.03|6601.54|6601.54|6607.71|6607.71|6601.54|6601.54|0
1654862700000|2022-06-10 12:05:00|6603.06|6603.06|6601.57|6601.57|6606.86|6606.86|6601.57|6601.57|0
1654863000000|2022-06-10 12:10:00|6601.26|6601.26|6596.04|6596.04|6601.26|6601.26|6596.04|6596.04|0
1654863300000|2022-06-10 12:15:00|6599.08|6599.08|6598.93|6598.93|6602.23|6602.23|6598.22|6598.22|0
1654863600000|2022-06-10 12:20:00|6599.59|6599.59|6605.36|6605.36|6605.36|6605.36|6598.17|6598.17|0
1654863900000|2022-06-10 12:25:00|6605.99|6605.99|6596.29|6596.29|6609.35|6609.35|6596.29|6596.29|0
1654864200000|2022-06-10 12:30:00|6591.77|6591.77|6561.81|6561.81|6609.19|6609.19|6557.78|6557.78|0
1654864500000|2022-06-10 12:35:00|6563.33|6563.33|6556.54|6556.54|6567.51|6567.51|6556.06|6556.06|0
1654864800000|2022-06-10 12:40:00|6555.59|6555.59|6556.62|6556.62|6566.2|6566.2|6555.59|6555.59|0
1654865100000|2022-06-10 12:45:00|6557.25|6557.25|6549.74|6549.74|6559.08|6559.08|6549.74|6549.74|0
1654865400000|2022-06-10 12:50:00|6548.43|6548.43|6547.86|6547.86|6549.08|6549.08|6541.45|6541.45|0
1654865700000|2022-06-10 12:55:00|6547.7|6547.7|6532.74|6532.74|6547.7|6547.7|6532.74|6532.74|0
1654866000000|2022-06-10 13:00:00|6532.4|6532.4|6530.3|6530.3|6536.79|6536.79|6529.69|6529.69|0
1654866300000|2022-06-10 13:05:00|6529.67|6529.67|6514.42|6514.42|6529.67|6529.67|6512.44|6512.44|0
1654866600000|2022-06-10 13:10:00|6514.26|6514.26|6509.91|6509.91|6519.61|6519.61|6509.47|6509.47|0
1654866900000|2022-06-10 13:15:00|6509.6|6509.6|6507.6|6507.6|6511.87|6511.87|6507.6|6507.6|0
1654867200000|2022-06-10 13:20:00|6508.82|6508.82|6498.43|6498.43|6509.48|6509.48|6496.9|6496.9|0
1654867500000|2022-06-10 13:25:00|6499.04|6499.04|6517.74|6517.74|6517.74|6517.74|6498.45|6498.45|0
1654867800000|2022-06-10 13:30:00|6517.09|6517.09|6501.55|6501.55|6521.42|6521.42|6501.55|6501.55|0
1654868100000|2022-06-10 13:35:00|6502.16|6502.16|6510.99|6510.99|6515.3|6515.3|6495.46|6495.46|0
1654868400000|2022-06-10 13:40:00|6510.05|6510.05|6499.61|6499.61|6512.95|6512.95|6494.76|6494.76|0
1654868700000|2022-06-10 13:45:00|6499.93|6499.93|6503|6503|6507.54|6507.54|6495.33|6495.33|0
1654869000000|2022-06-10 13:50:00|6501.17|6501.17|6496.93|6496.93|6502.39|6502.39|6491.57|6491.57|0
1654869300000|2022-06-10 13:55:00|6496.62|6496.62|6493.44|6493.44|6496.62|6496.62|6488.67|6488.67|0
1654869600000|2022-06-10 14:00:00|6492.23|6492.23|6476.12|6476.12|6494.95|6494.95|6476.12|6476.12|0
1654869900000|2022-06-10 14:05:00|6475.81|6475.81|6466.74|6466.74|6476.69|6476.69|6466.14|6466.14|0
1654870200000|2022-06-10 14:10:00|6467.35|6467.35|6455.75|6455.75|6470.53|6470.53|6453.1|6453.1|0
1654870500000|2022-06-10 14:15:00|6456.38|6456.38|6449.51|6449.51|6460.06|6460.06|6449.51|6449.51|0
1654870800000|2022-06-10 14:20:00|6451.35|6451.35|6444.72|6444.72|6451.35|6451.35|6440.77|6440.77|0
1654871100000|2022-06-10 14:25:00|6443.5|6443.5|6432.31|6432.31|6444.22|6444.22|6430.61|6430.61|0
1654871400000|2022-06-10 14:30:00|6432.02|6432.02|6442.46|6442.46|6442.46|6442.46|6431.42|6431.42|0
1654871700000|2022-06-10 14:35:00|6441.85|6441.85|6453.05|6453.05|6453.05|6453.05|6440.58|6440.58|0
1654872000000|2022-06-10 14:40:00|6451.83|6451.83|6466.44|6466.44|6466.44|6466.44|6451.83|6451.83|0
1654872300000|2022-06-10 14:45:00|6466.5|6466.5|6470.93|6470.93|6470.93|6470.93|6462.03|6462.03|0
1654872600000|2022-06-10 14:50:00|6468.5|6468.5|6480.31|6480.31|6480.92|6480.92|6467.65|6467.65|0
1654872900000|2022-06-10 14:55:00|6480|6480|6455.92|6455.92|6480.31|6480.31|6455.92|6455.92|0
1654873200000|2022-06-10 15:00:00|6455.29|6455.29|6449.7|6449.7|6456.41|6456.41|6448.78|6448.78|0
1654873500000|2022-06-10 15:05:00|6449.05|6449.05|6450.71|6450.71|6454.08|6454.08|6446.91|6446.91|0
1654873800000|2022-06-10 15:10:00|6450.1|6450.1|6449.97|6449.97|6454.57|6454.57|6445.62|6445.62|0
1654874100000|2022-06-10 15:15:00|6449.8|6449.8|6456.02|6456.02|6456.18|6456.18|6449.65|6449.65|0
1654874400000|2022-06-10 15:20:00|6458.46|6458.46|6449.88|6449.88|6465.22|6465.22|6449.88|6449.88|0
1654874700000|2022-06-10 15:25:00|6450.19|6450.19|6441.65|6441.65|6450.19|6450.19|6438.27|6438.27|0
1655104500000|2022-06-13 07:15:00|6385.9|6385.9|6385.75|6385.75|6401.72|6401.72|6385.75|6385.75|0
1655104800000|2022-06-13 07:20:00|6384.81|6384.81|6390.39|6390.39|6391.02|6391.02|6377.56|6377.56|0
1655105100000|2022-06-13 07:25:00|6389.01|6389.01|6382.52|6382.52|6393.17|6393.17|6373.61|6373.61|0
1655105400000|2022-06-13 07:30:00|6380.97|6380.97|6368.92|6368.92|6380.97|6380.97|6364.9|6364.9|0
1655105700000|2022-06-13 07:35:00|6369.08|6369.08|6370.81|6370.81|6378.11|6378.11|6369.08|6369.08|0
1655106000000|2022-06-13 07:40:00|6371.41|6371.41|6363.14|6363.14|6374.89|6374.89|6363.14|6363.14|0
1655106300000|2022-06-13 07:45:00|6361.93|6361.93|6369.58|6369.58|6372.35|6372.35|6358.72|6358.72|0
1655106600000|2022-06-13 07:50:00|6370.19|6370.19|6367.6|6367.6|6378.45|6378.45|6365.77|6365.77|0
1655106900000|2022-06-13 07:55:00|6365.77|6365.77|6369.42|6369.42|6372.6|6372.6|6361.97|6361.97|0
1655107200000|2022-06-13 08:00:00|6368.81|6368.81|6359.34|6359.34|6368.81|6368.81|6351.87|6351.87|0
1655107500000|2022-06-13 08:05:00|6358.68|6358.68|6361.82|6361.82|6364.05|6364.05|6356.39|6356.39|0
1655107800000|2022-06-13 08:10:00|6362.43|6362.43|6359.48|6359.48|6367.58|6367.58|6359.17|6359.17|0
1655108100000|2022-06-13 08:15:00|6359.17|6359.17|6360.49|6360.49|6367.74|6367.74|6357.95|6357.95|0
1655108400000|2022-06-13 08:20:00|6361.8|6361.8|6359.47|6359.47|6368.09|6368.09|6359.47|6359.47|0
1655108700000|2022-06-13 08:25:00|6360.08|6360.08|6355.58|6355.58|6360.08|6360.08|6353.39|6353.39|0
1655109000000|2022-06-13 08:30:00|6354.92|6354.92|6356.45|6356.45|6356.45|6356.45|6345.69|6345.69|0
1655109300000|2022-06-13 08:35:00|6355.23|6355.23|6349.9|6349.9|6355.56|6355.56|6344.23|6344.23|0
1655109600000|2022-06-13 08:40:00|6350.21|6350.21|6345.81|6345.81|6360.72|6360.72|6345.65|6345.65|0
1655109900000|2022-06-13 08:45:00|6345.2|6345.2|6339.18|6339.18|6347.03|6347.03|6336.05|6336.05|0
1655110200000|2022-06-13 08:50:00|6338.87|6338.87|6329.18|6329.18|6340.13|6340.13|6325.6|6325.6|0
1655110500000|2022-06-13 08:55:00|6327.87|6327.87|6319.09|6319.09|6331.56|6331.56|6319.09|6319.09|0
1655110800000|2022-06-13 09:00:00|6318.43|6318.43|6332|6332|6332|6332|6311.79|6311.79|0
1655111100000|2022-06-13 09:05:00|6331.34|6331.34|6329.66|6329.66|6334.38|6334.38|6329.31|6329.31|0
1655111400000|2022-06-13 09:10:00|6330.97|6330.97|6322.59|6322.59|6330.97|6330.97|6321.28|6321.28|0
1655111700000|2022-06-13 09:15:00|6323.2|6323.2|6323.5|6323.5|6329.92|6329.92|6319.41|6319.41|0
1655112000000|2022-06-13 09:20:00|6324.72|6324.72|6336.69|6336.69|6339.85|6339.85|6324.72|6324.72|0
1655112300000|2022-06-13 09:25:00|6337.9|6337.9|6340.23|6340.23|6341.33|6341.33|6334.47|6334.47|0
1655112600000|2022-06-13 09:30:00|6340.55|6340.55|6333.22|6333.22|6345.07|6345.07|6331.2|6331.2|0
1655112900000|2022-06-13 09:35:00|6336.31|6336.31|6333.93|6333.93|6353.49|6353.49|6330.21|6330.21|0
1655113200000|2022-06-13 09:40:00|6333.27|6333.27|6336.87|6336.87|6339.39|6339.39|6332.83|6332.83|0
1655113500000|2022-06-13 09:45:00|6336.26|6336.26|6353.1|6353.1|6353.1|6353.1|6333.42|6333.42|0
1655113800000|2022-06-13 09:50:00|6352.93|6352.93|6341.84|6341.84|6352.93|6352.93|6341.18|6341.18|0
1655114100000|2022-06-13 09:55:00|6340.01|6340.01|6337.64|6337.64|6346.95|6346.95|6337.45|6337.45|0
1655114400000|2022-06-13 10:00:00|6337.03|6337.03|6336.27|6336.27|6338.99|6338.99|6329.46|6329.46|0
1655114700000|2022-06-13 10:05:00|6334.73|6334.73|6348.46|6348.46|6348.46|6348.46|6334.08|6334.08|0
1655115000000|2022-06-13 10:10:00|6349.4|6349.4|6354.41|6354.41|6354.41|6354.41|6347.56|6347.56|0
1655115300000|2022-06-13 10:15:00|6351.57|6351.57|6342.98|6342.98|6351.57|6351.57|6341.28|6341.28|0
1655115600000|2022-06-13 10:20:00|6344.8|6344.8|6349.61|6349.61|6353.12|6353.12|6344.8|6344.8|0
1655115900000|2022-06-13 10:25:00|6348.98|6348.98|6348.35|6348.35|6348.98|6348.98|6346.05|6346.05|0
1655116200000|2022-06-13 10:30:00|6347.74|6347.74|6354.93|6354.93|6354.93|6354.93|6345.37|6345.37|0
1655116500000|2022-06-13 10:35:00|6354.32|6354.32|6357.73|6357.73|6364.67|6364.67|6353.71|6353.71|0
1655116800000|2022-06-13 10:40:00|6357.07|6357.07|6365.55|6365.55|6365.55|6365.55|6353.61|6353.61|0
1655117100000|2022-06-13 10:45:00|6366.86|6366.86|6371.4|6371.4|6373.58|6373.58|6366.2|6366.2|0
1655117400000|2022-06-13 10:50:00|6370.63|6370.63|6382|6382|6384.27|6384.27|6365.25|6365.25|0
1655117700000|2022-06-13 10:55:00|6383.21|6383.21|6364.08|6364.08|6383.21|6383.21|6364.08|6364.08|0
1655118000000|2022-06-13 11:00:00|6366.51|6366.51|6389.62|6389.62|6389.62|6389.62|6366.51|6366.51|0
1655118300000|2022-06-13 11:05:00|6389.45|6389.45|6378.04|6378.04|6389.78|6389.78|6377.46|6377.46|0
1655118600000|2022-06-13 11:10:00|6377.43|6377.43|6372.72|6372.72|6378.18|6378.18|6372.72|6372.72|0
1655118900000|2022-06-13 11:15:00|6372.56|6372.56|6369.09|6369.09|6377.37|6377.37|6367.11|6367.11|0
1655119200000|2022-06-13 11:20:00|6370.92|6370.92|6364.3|6364.3|6370.92|6370.92|6361.12|6361.12|0
1655119500000|2022-06-13 11:25:00|6366.13|6366.13|6373.67|6373.67|6374.57|6374.57|6365.82|6365.82|0
1655119800000|2022-06-13 11:30:00|6373.36|6373.36|6368.49|6368.49|6375.1|6375.1|6368.49|6368.49|0
1655120100000|2022-06-13 11:35:00|6367.88|6367.88|6371.06|6371.06|6371.69|6371.69|6362.69|6362.69|0
1655120400000|2022-06-13 11:40:00|6370.89|6370.89|6365.04|6365.04|6371.06|6371.06|6364.72|6364.72|0
1655120700000|2022-06-13 11:45:00|6363.72|6363.72|6372.03|6372.03|6372.03|6372.03|6363.72|6363.72|0
1655121000000|2022-06-13 11:50:00|6372.26|6372.26|6369.13|6369.13|6377.99|6377.99|6367.16|6367.16|0
1655121300000|2022-06-13 11:55:00|6370.35|6370.35|6374.98|6374.98|6375.59|6375.59|6370.35|6370.35|0
1655121600000|2022-06-13 12:00:00|6376.2|6376.2|6379.51|6379.51|6379.65|6379.65|6376.2|6376.2|0
1655121900000|2022-06-13 12:05:00|6380.17|6380.17|6390.72|6390.72|6391.66|6391.66|6380.17|6380.17|0
1655122200000|2022-06-13 12:10:00|6391.94|6391.94|6391.22|6391.22|6395.24|6395.24|6391.22|6391.22|0
1655122500000|2022-06-13 12:15:00|6390.9|6390.9|6385.37|6385.37|6390.9|6390.9|6383.94|6383.94|0
1655122800000|2022-06-13 12:20:00|6386|6386|6391.21|6391.21|6391.21|6391.21|6385.08|6385.08|0
1655123100000|2022-06-13 12:25:00|6392.42|6392.42|6398.61|6398.61|6398.78|6398.78|6392.42|6392.42|0
1655123400000|2022-06-13 12:30:00|6398.93|6398.93|6402.65|6402.65|6408.59|6408.59|6398.93|6398.93|0
1655123700000|2022-06-13 12:35:00|6402.48|6402.48|6391.34|6391.34|6402.8|6402.8|6390.85|6390.85|0
1655124000000|2022-06-13 12:40:00|6391.17|6391.17|6383.36|6383.36|6393.49|6393.49|6382.72|6382.72|0
1655124300000|2022-06-13 12:45:00|6382.71|6382.71|6380.71|6380.71|6386.88|6386.88|6379.15|6379.15|0
1655124600000|2022-06-13 12:50:00|6381.34|6381.34|6383.15|6383.15|6383.47|6383.47|6376.87|6376.87|0
1655124900000|2022-06-13 12:55:00|6382.54|6382.54|6383.88|6383.88|6386.92|6386.92|6382.54|6382.54|0
1655125200000|2022-06-13 13:00:00|6382.06|6382.06|6377.49|6377.49|6382.06|6382.06|6373.95|6373.95|0
1655125500000|2022-06-13 13:05:00|6378.71|6378.71|6391.87|6391.87|6392.48|6392.48|6378.71|6378.71|0
1655125800000|2022-06-13 13:10:00|6392.19|6392.19|6393|6393|6394.4|6394.4|6389.85|6389.85|0
1655126100000|2022-06-13 13:15:00|6394.31|6394.31|6393.34|6393.34|6401.35|6401.35|6392.12|6392.12|0
1655126400000|2022-06-13 13:20:00|6394|6394|6385.54|6385.54|6394|6394|6379.5|6379.5|0
1655126700000|2022-06-13 13:25:00|6386.15|6386.15|6388.93|6388.93|6389.85|6389.85|6382.09|6382.09|0
1655127000000|2022-06-13 13:30:00|6388.3|6388.3|6406.68|6406.68|6407.9|6407.9|6387.65|6387.65|0
1655127300000|2022-06-13 13:35:00|6407.29|6407.29|6386.79|6386.79|6407.29|6407.29|6386.18|6386.18|0
1655127600000|2022-06-13 13:40:00|6385.57|6385.57|6394.61|6394.61|6395.22|6395.22|6380.85|6380.85|0
1655127900000|2022-06-13 13:45:00|6395.27|6395.27|6390.45|6390.45|6403.06|6403.06|6389.84|6389.84|0
1655128200000|2022-06-13 13:50:00|6389.79|6389.79|6392.98|6392.98|6395.57|6395.57|6387.41|6387.41|0
1655128500000|2022-06-13 13:55:00|6392.37|6392.37|6395.85|6395.85|6399.82|6399.82|6392.21|6392.21|0
1655128800000|2022-06-13 14:00:00|6396.51|6396.51|6398.6|6398.6|6407.53|6407.53|6394.64|6394.64|0
1655129100000|2022-06-13 14:05:00|6398.44|6398.44|6397.25|6397.25|6410.26|6410.26|6396.93|6396.93|0
1655129400000|2022-06-13 14:10:00|6396.59|6396.59|6390.96|6390.96|6401.77|6401.77|6388.39|6388.39|0
1655129700000|2022-06-13 14:15:00|6390.3|6390.3|6389.04|6389.04|6392.31|6392.31|6386.22|6386.22|0
1655130000000|2022-06-13 14:20:00|6388.73|6388.73|6384.21|6384.21|6393.31|6393.31|6382.68|6382.68|0
1655130300000|2022-06-13 14:25:00|6384.82|6384.82|6380.86|6380.86|6387.35|6387.35|6379.64|6379.64|0
1655130600000|2022-06-13 14:30:00|6382.07|6382.07|6382.8|6382.8|6388|6388|6376.94|6376.94|0
1655130900000|2022-06-13 14:35:00|6383.41|6383.41|6395.61|6395.61|6397.97|6397.97|6383.41|6383.41|0
1655131200000|2022-06-13 14:40:00|6395.3|6395.3|6388.85|6388.85|6397.99|6397.99|6386.08|6386.08|0
1655131500000|2022-06-13 14:45:00|6388.24|6388.24|6391.08|6391.08|6391.72|6391.72|6386.3|6386.3|0
1655131800000|2022-06-13 14:50:00|6391.71|6391.71|6395.59|6395.59|6397.18|6397.18|6389.35|6389.35|0
1655132100000|2022-06-13 14:55:00|6396.81|6396.81|6403.77|6403.77|6406.26|6406.26|6395.57|6395.57|0
1655132400000|2022-06-13 15:00:00|6402.56|6402.56|6391.99|6391.99|6402.56|6402.56|6391.38|6391.38|0
1655132700000|2022-06-13 15:05:00|6392.59|6392.59|6401.69|6401.69|6403.55|6403.55|6391.38|6391.38|0
1655133000000|2022-06-13 15:10:00|6401.08|6401.08|6397.26|6397.26|6408.6|6408.6|6397.26|6397.26|0
1655133300000|2022-06-13 15:15:00|6395.95|6395.95|6412.22|6412.22|6414.54|6414.54|6395.95|6395.95|0
1655133600000|2022-06-13 15:20:00|6411|6411|6418.22|6418.22|6418.22|6418.22|6409.29|6409.29|0
1655133900000|2022-06-13 15:25:00|6418.54|6418.54|6415.13|6415.13|6422.86|6422.86|6408.63|6408.63|0
1655190900000|2022-06-14 07:15:00|6455.92|6455.92|6451.73|6451.73|6457.29|6457.29|6444.61|6444.61|0
1655191200000|2022-06-14 07:20:00|6451.08|6451.08|6417.93|6417.93|6451.08|6451.08|6412|6412|0
1655191500000|2022-06-14 07:25:00|6417.27|6417.27|6420.13|6420.13|6420.45|6420.45|6406.68|6406.68|0
1655191800000|2022-06-14 07:30:00|6419.5|6419.5|6433.28|6433.28|6433.88|6433.88|6415.57|6415.57|0
1655192100000|2022-06-14 07:35:00|6432.62|6432.62|6433.44|6433.44|6435.08|6435.08|6426.82|6426.82|0
1655192400000|2022-06-14 07:40:00|6434.76|6434.76|6447.63|6447.63|6447.63|6447.63|6434.13|6434.13|0
1655192700000|2022-06-14 07:45:00|6447.94|6447.94|6456.65|6456.65|6456.65|6456.65|6447.03|6447.03|0
1655193000000|2022-06-14 07:50:00|6457.96|6457.96|6460.1|6460.1|6471.83|6471.83|6457.96|6457.96|0
1655193300000|2022-06-14 07:55:00|6458.88|6458.88|6460.81|6460.81|6462.92|6462.92|6454.64|6454.64|0
1655193600000|2022-06-14 08:00:00|6460.18|6460.18|6453.36|6453.36|6462.44|6462.44|6444.73|6444.73|0
1655193900000|2022-06-14 08:05:00|6452.15|6452.15|6435.86|6435.86|6452.15|6452.15|6430.43|6430.43|0
1655194200000|2022-06-14 08:10:00|6435.25|6435.25|6444.06|6444.06|6450.67|6450.67|6435.25|6435.25|0
1655194500000|2022-06-14 08:15:00|6444.67|6444.67|6436.45|6436.45|6444.67|6444.67|6434.91|6434.91|0
1655194800000|2022-06-14 08:20:00|6437.06|6437.06|6437.07|6437.07|6438.63|6438.63|6432.7|6432.7|0
1655195100000|2022-06-14 08:25:00|6435.82|6435.82|6439.94|6439.94|6440.34|6440.34|6434.24|6434.24|0
1655195400000|2022-06-14 08:30:00|6439.63|6439.63|6456.17|6456.17|6456.17|6456.17|6433.98|6433.98|0
1655195700000|2022-06-14 08:35:00|6456.83|6456.83|6454.55|6454.55|6458.46|6458.46|6453.89|6453.89|0
1655196000000|2022-06-14 08:40:00|6453.89|6453.89|6447|6447|6453.89|6453.89|6443.12|6443.12|0
1655196300000|2022-06-14 08:45:00|6447.65|6447.65|6456.11|6456.11|6456.11|6456.11|6445.8|6445.8|0
1655196600000|2022-06-14 08:50:00|6457.43|6457.43|6456.2|6456.2|6460.58|6460.58|6454.98|6454.98|0
1655196900000|2022-06-14 08:55:00|6455.88|6455.88|6452.03|6452.03|6456.67|6456.67|6451.92|6451.92|0
1655197200000|2022-06-14 09:00:00|6452.34|6452.34|6453.98|6453.98|6457.11|6457.11|6451.22|6451.22|0
1655197500000|2022-06-14 09:05:00|6452.67|6452.67|6450.3|6450.3|6452.67|6452.67|6446.22|6446.22|0
1655197800000|2022-06-14 09:10:00|6450.91|6450.91|6439.05|6439.05|6450.91|6450.91|6439.05|6439.05|0
1655198100000|2022-06-14 09:15:00|6438.11|6438.11|6438.37|6438.37|6440.54|6440.54|6433.58|6433.58|0
1655198400000|2022-06-14 09:20:00|6438.85|6438.85|6436.41|6436.41|6438.85|6438.85|6435.85|6435.85|0
1655198700000|2022-06-14 09:25:00|6436.1|6436.1|6423.97|6423.97|6436.1|6436.1|6420.66|6420.66|0
1655199000000|2022-06-14 09:30:00|6424.58|6424.58|6425.03|6425.03|6427.02|6427.02|6420.14|6420.14|0
1655199300000|2022-06-14 09:35:00|6424.38|6424.38|6425.17|6425.17|6427.95|6427.95|6423.6|6423.6|0
1655199600000|2022-06-14 09:40:00|6424.85|6424.85|6430.15|6430.15|6430.15|6430.15|6423.64|6423.64|0
1655199900000|2022-06-14 09:45:00|6429.49|6429.49|6427.55|6427.55|6431.07|6431.07|6420.03|6420.03|0
1655200200000|2022-06-14 09:50:00|6426.92|6426.92|6423.18|6423.18|6426.92|6426.92|6423.05|6423.05|0
1655200500000|2022-06-14 09:55:00|6422.86|6422.86|6413.55|6413.55|6423.49|6423.49|6411.84|6411.84|0
1655200800000|2022-06-14 10:00:00|6412.89|6412.89|6400.87|6400.87|6412.89|6412.89|6398.03|6398.03|0
1655201100000|2022-06-14 10:05:00|6400.24|6400.24|6395.58|6395.58|6400.24|6400.24|6393.57|6393.57|0
1655201400000|2022-06-14 10:10:00|6396.79|6396.79|6393.17|6393.17|6398.62|6398.62|6391.91|6391.91|0
1655201700000|2022-06-14 10:15:00|6393.01|6393.01|6386.53|6386.53|6393.01|6393.01|6386.53|6386.53|0
1655202000000|2022-06-14 10:20:00|6384.09|6384.09|6374.01|6374.01|6384.09|6384.09|6368.58|6368.58|0
1655202300000|2022-06-14 10:25:00|6375.32|6375.32|6376.31|6376.31|6377.64|6377.64|6370.38|6370.38|0
1655202600000|2022-06-14 10:30:00|6375.65|6375.65|6378.7|6378.7|6388.41|6388.41|6369.65|6369.65|0
1655202900000|2022-06-14 10:35:00|6377.39|6377.39|6376.35|6376.35|6382.79|6382.79|6374.6|6374.6|0
1655203200000|2022-06-14 10:40:00|6377.01|6377.01|6377.25|6377.25|6380.65|6380.65|6375.72|6375.72|0
1655203500000|2022-06-14 10:45:00|6377.56|6377.56|6386.2|6386.2|6386.2|6386.2|6377.07|6377.07|0
1655203800000|2022-06-14 10:50:00|6386.37|6386.37|6387.45|6387.45|6387.45|6387.45|6383.86|6383.86|0
1655204100000|2022-06-14 10:55:00|6386.84|6386.84|6364.31|6364.31|6387.2|6387.2|6364.31|6364.31|0
1655204400000|2022-06-14 11:00:00|6366.14|6366.14|6367.35|6367.35|6372.57|6372.57|6366.04|6366.04|0
1655204700000|2022-06-14 11:05:00|6367.19|6367.19|6360.02|6360.02|6370.07|6370.07|6358.75|6358.75|0
1655205000000|2022-06-14 11:10:00|6359.86|6359.86|6375.65|6375.65|6375.65|6375.65|6355.84|6355.84|0
1655205300000|2022-06-14 11:15:00|6375.02|6375.02|6380.99|6380.99|6380.99|6380.99|6369.24|6369.24|0
1655205600000|2022-06-14 11:20:00|6381.3|6381.3|6386.71|6386.71|6388.24|6388.24|6381.3|6381.3|0
1655205900000|2022-06-14 11:25:00|6387|6387|6387.85|6387.85|6394.63|6394.63|6386.37|6386.37|0
1655206200000|2022-06-14 11:30:00|6386.63|6386.63|6374.25|6374.25|6389.38|6389.38|6373.64|6373.64|0
1655206500000|2022-06-14 11:35:00|6373.64|6373.64|6364.78|6364.78|6373.64|6373.64|6361.69|6361.69|0
1655206800000|2022-06-14 11:40:00|6366|6366|6355.86|6355.86|6366|6366|6355.86|6355.86|0
1655207100000|2022-06-14 11:45:00|6354.65|6354.65|6361.09|6361.09|6361.11|6361.11|6350.32|6350.32|0
1655207400000|2022-06-14 11:50:00|6361.7|6361.7|6363.71|6363.71|6367.07|6367.07|6361.7|6361.7|0
1655207700000|2022-06-14 11:55:00|6364.37|6364.37|6356.52|6356.52|6368.9|6368.9|6356.36|6356.36|0
1655208000000|2022-06-14 12:00:00|6357.74|6357.74|6373.53|6373.53|6380.38|6380.38|6357.74|6357.74|0
1655208300000|2022-06-14 12:05:00|6373.22|6373.22|6374.26|6374.26|6380.87|6380.87|6372.11|6372.11|0
1655208600000|2022-06-14 12:10:00|6371.97|6371.97|6361.64|6361.64|6373.08|6373.08|6360.63|6360.63|0
1655208900000|2022-06-14 12:15:00|6361.96|6361.96|6365.18|6365.18|6368.32|6368.32|6361.96|6361.96|0
1655209200000|2022-06-14 12:20:00|6364.87|6364.87|6371.17|6371.17|6373.16|6373.16|6364.87|6364.87|0
1655209500000|2022-06-14 12:25:00|6369.86|6369.86|6370.53|6370.53|6373.04|6373.04|6366.48|6366.48|0
1655209800000|2022-06-14 12:30:00|6371.74|6371.74|6380.73|6380.73|6388.87|6388.87|6366.9|6366.9|0
1655210100000|2022-06-14 12:35:00|6383.77|6383.77|6395.43|6395.43|6396.74|6396.74|6383.29|6383.29|0
1655210400000|2022-06-14 12:40:00|6395.74|6395.74|6403.01|6403.01|6403.01|6403.01|6394.21|6394.21|0
1655210700000|2022-06-14 12:45:00|6402.4|6402.4|6390.67|6390.67|6402.4|6402.4|6387.74|6387.74|0
1655211000000|2022-06-14 12:50:00|6391.32|6391.32|6404.11|6404.11|6404.11|6404.11|6391.32|6391.32|0
1655211300000|2022-06-14 12:55:00|6404.27|6404.27|6402.35|6402.35|6408.96|6408.96|6402.35|6402.35|0
1655211600000|2022-06-14 13:00:00|6401.72|6401.72|6398.35|6398.35|6401.72|6401.72|6398.35|6398.35|0
1655211900000|2022-06-14 13:05:00|6398.67|6398.67|6393.19|6393.19|6399.64|6399.64|6391.05|6391.05|0
1655212200000|2022-06-14 13:10:00|6392.59|6392.59|6401.46|6401.46|6402.76|6402.76|6392.59|6392.59|0
1655212500000|2022-06-14 13:15:00|6402.99|6402.99|6409.11|6409.11|6411.41|6411.41|6399.93|6399.93|0
1655212800000|2022-06-14 13:20:00|6408.19|6408.19|6412.44|6412.44|6414.6|6414.6|6403.77|6403.77|0
1655213100000|2022-06-14 13:25:00|6412.6|6412.6|6399.99|6399.99|6412.6|6412.6|6397.09|6397.09|0
1655213400000|2022-06-14 13:30:00|6401.21|6401.21|6394.28|6394.28|6407.45|6407.45|6378.27|6378.27|0
1655213700000|2022-06-14 13:35:00|6393.06|6393.06|6385.21|6385.21|6396.94|6396.94|6385.21|6385.21|0
1655214000000|2022-06-14 13:40:00|6385.05|6385.05|6374.06|6374.06|6385.05|6385.05|6367.12|6367.12|0
1655214300000|2022-06-14 13:45:00|6374.66|6374.66|6393.15|6393.15|6398.48|6398.48|6370.47|6370.47|0
1655214600000|2022-06-14 13:50:00|6393.76|6393.76|6411.86|6411.86|6414.47|6414.47|6382.78|6382.78|0
1655214900000|2022-06-14 13:55:00|6415|6415|6433.51|6433.51|6433.96|6433.96|6413.73|6413.73|0
1655215200000|2022-06-14 14:00:00|6432.88|6432.88|6427.12|6427.12|6437.57|6437.57|6426.13|6426.13|0
1655215500000|2022-06-14 14:05:00|6426.8|6426.8|6413.72|6413.72|6431.28|6431.28|6412.61|6412.61|0
1655215800000|2022-06-14 14:10:00|6414.37|6414.37|6422.82|6422.82|6425.94|6425.94|6412.72|6412.72|0
1655216100000|2022-06-14 14:15:00|6422.51|6422.51|6409.32|6409.32|6422.51|6422.51|6409.32|6409.32|0
1655216400000|2022-06-14 14:20:00|6408.53|6408.53|6398.6|6398.6|6408.98|6408.98|6394.89|6394.89|0
1655216700000|2022-06-14 14:25:00|6397.99|6397.99|6390.79|6390.79|6400.66|6400.66|6390.79|6390.79|0
1655217000000|2022-06-14 14:30:00|6391.4|6391.4|6398.49|6398.49|6402.57|6402.57|6391.4|6391.4|0
1655217300000|2022-06-14 14:35:00|6398.17|6398.17|6403.72|6403.72|6407.27|6407.27|6394.45|6394.45|0
1655217600000|2022-06-14 14:40:00|6401.29|6401.29|6391.78|6391.78|6402.6|6402.6|6386.37|6386.37|0
1655217900000|2022-06-14 14:45:00|6392.39|6392.39|6408.6|6408.6|6408.6|6408.6|6392.39|6392.39|0
1655218200000|2022-06-14 14:50:00|6407.95|6407.95|6412.89|6412.89|6417.89|6417.89|6407.63|6407.63|0
1655218500000|2022-06-14 14:55:00|6411.67|6411.67|6415.74|6415.74|6416.8|6416.8|6409.63|6409.63|0
1655218800000|2022-06-14 15:00:00|6416.35|6416.35|6419.38|6419.38|6421.19|6421.19|6412.78|6412.78|0
1655219100000|2022-06-14 15:05:00|6420.04|6420.04|6414.06|6414.06|6420.52|6420.52|6409.44|6409.44|0
1655219400000|2022-06-14 15:10:00|6412.84|6412.84|6412.86|6412.86|6414.42|6414.42|6409.36|6409.36|0
1655219700000|2022-06-14 15:15:00|6414.68|6414.68|6415.62|6415.62|6417.32|6417.32|6410.02|6410.02|0
1655220000000|2022-06-14 15:20:00|6415.57|6415.57|6419.06|6419.06|6419.06|6419.06|6412.36|6412.36|0
1655220300000|2022-06-14 15:25:00|6419.71|6419.71|6408.37|6408.37|6422.43|6422.43|6404.99|6404.99|0
1655277300000|2022-06-15 07:15:00|6519.88|6519.88|6512.93|6512.93|6533.18|6533.18|6512.93|6512.93|0
1655277600000|2022-06-15 07:20:00|6511.1|6511.1|6493.74|6493.74|6511.1|6511.1|6493.74|6493.74|0
1655277900000|2022-06-15 07:25:00|6492.76|6492.76|6493.06|6493.06|6494.89|6494.89|6484.02|6484.02|0
1655278200000|2022-06-15 07:30:00|6491.24|6491.24|6493.32|6493.32|6494.25|6494.25|6482.07|6482.07|0
1655278500000|2022-06-15 07:35:00|6493.93|6493.93|6499.81|6499.81|6500.22|6500.22|6492.68|6492.68|0
1655278800000|2022-06-15 07:40:00|6499.92|6499.92|6502.9|6502.9|6507.88|6507.88|6499.92|6499.92|0
1655279100000|2022-06-15 07:45:00|6503.22|6503.22|6484.58|6484.58|6503.58|6503.58|6477.02|6477.02|0
1655279400000|2022-06-15 07:50:00|6485.9|6485.9|6511.76|6511.76|6515.51|6515.51|6485.78|6485.78|0
1655279700000|2022-06-15 07:55:00|6510.54|6510.54|6503.4|6503.4|6512.37|6512.37|6502.16|6502.16|0
1655280000000|2022-06-15 08:00:00|6501.58|6501.58|6507.82|6507.82|6521.63|6521.63|6498.78|6498.78|0
1655280300000|2022-06-15 08:05:00|6508.31|6508.31|6520.02|6520.02|6520.54|6520.54|6507.31|6507.31|0
1655280600000|2022-06-15 08:10:00|6517.58|6517.58|6549.33|6549.33|6550.38|6550.38|6517.58|6517.58|0
1655280900000|2022-06-15 08:15:00|6549.93|6549.93|6567.91|6567.91|6567.91|6567.91|6549.33|6549.33|0
1655281200000|2022-06-15 08:20:00|6571.56|6571.56|6580.11|6580.11|6580.11|6580.11|6570.34|6570.34|0
1655281500000|2022-06-15 08:25:00|6581.33|6581.33|6590.92|6590.92|6601.35|6601.35|6581.33|6581.33|0
1655281800000|2022-06-15 08:30:00|6591.24|6591.24|6597.87|6597.87|6600.03|6600.03|6591.24|6591.24|0
1655282100000|2022-06-15 08:35:00|6596.59|6596.59|6607.45|6607.45|6607.45|6607.45|6590.17|6590.17|0
1655282400000|2022-06-15 08:40:00|6608.97|6608.97|6595.23|6595.23|6608.97|6608.97|6595.23|6595.23|0
1655282700000|2022-06-15 08:45:00|6595.34|6595.34|6581.29|6581.29|6595.34|6595.34|6581.13|6581.13|0
1655283000000|2022-06-15 08:50:00|6581.92|6581.92|6581.78|6581.78|6590.31|6590.31|6580.12|6580.12|0
1655283300000|2022-06-15 08:55:00|6581.89|6581.89|6573.52|6573.52|6587.18|6587.18|6573.21|6573.21|0
1655283600000|2022-06-15 09:00:00|6573.21|6573.21|6555.12|6555.12|6573.21|6573.21|6553.67|6553.67|0
1655283900000|2022-06-15 09:05:00|6552.08|6552.08|6544.4|6544.4|6552.08|6552.08|6535.37|6535.37|0
1655284200000|2022-06-15 09:10:00|6543.77|6543.77|6536.79|6536.79|6543.77|6543.77|6532.04|6532.04|0
1655284500000|2022-06-15 09:15:00|6537.41|6537.41|6536.54|6536.54|6539.31|6539.31|6535.68|6535.68|0
1655284800000|2022-06-15 09:20:00|6541.41|6541.41|6543.79|6543.79|6543.79|6543.79|6538.97|6538.97|0
1655285100000|2022-06-15 09:25:00|6546.23|6546.23|6554.19|6554.19|6555.46|6555.46|6546.23|6546.23|0
1655285400000|2022-06-15 09:30:00|6553.56|6553.56|6571.44|6571.44|6572.33|6572.33|6552.61|6552.61|0
1655285700000|2022-06-15 09:35:00|6572.1|6572.1|6562.79|6562.79|6572.1|6572.1|6562.79|6562.79|0
1655286000000|2022-06-15 09:40:00|6563.45|6563.45|6573.17|6573.17|6576.85|6576.85|6562.84|6562.84|0
1655286300000|2022-06-15 09:45:00|6574.39|6574.39|6571.46|6571.46|6582.17|6582.17|6571.43|6571.43|0
1655286600000|2022-06-15 09:50:00|6572.68|6572.68|6566.8|6566.8|6573.66|6573.66|6566.8|6566.8|0
1655286900000|2022-06-15 09:55:00|6566.19|6566.19|6576.62|6576.62|6576.62|6576.62|6566.19|6566.19|0
1655287200000|2022-06-15 10:00:00|6575.36|6575.36|6571.74|6571.74|6578.27|6578.27|6569.23|6569.23|0
1655287500000|2022-06-15 10:05:00|6572.06|6572.06|6571.11|6571.11|6573.56|6573.56|6569.2|6569.2|0
1655287800000|2022-06-15 10:10:00|6571.42|6571.42|6583.42|6583.42|6583.42|6583.42|6571.42|6571.42|0
1655288100000|2022-06-15 10:15:00|6583.74|6583.74|6584.73|6584.73|6588.39|6588.39|6583.74|6583.74|0
1655288400000|2022-06-15 10:20:00|6584.12|6584.12|6583.93|6583.93|6585.39|6585.39|6582.2|6582.2|0
1655288700000|2022-06-15 10:25:00|6584.53|6584.53|6582.46|6582.46|6586.36|6586.36|6581.8|6581.8|0
1655289000000|2022-06-15 10:30:00|6582.62|6582.62|6578.06|6578.06|6585.43|6585.43|6578.06|6578.06|0
1655289300000|2022-06-15 10:35:00|6577.45|6577.45|6581.21|6581.21|6581.21|6581.21|6576.64|6576.64|0
1655289600000|2022-06-15 10:40:00|6581.32|6581.32|6581.71|6581.71|6582.29|6582.29|6579.11|6579.11|0
1655289900000|2022-06-15 10:45:00|6581.1|6581.1|6575.66|6575.66|6581.27|6581.27|6575.66|6575.66|0
1655290200000|2022-06-15 10:50:00|6576.32|6576.32|6583.35|6583.35|6586.25|6586.25|6576.15|6576.15|0
1655290500000|2022-06-15 10:55:00|6583.67|6583.67|6579.62|6579.62|6585.68|6585.68|6579.62|6579.62|0
1655290800000|2022-06-15 11:00:00|6578.7|6578.7|6564.99|6564.99|6579.92|6579.92|6564.99|6564.99|0
1655291100000|2022-06-15 11:05:00|6564.33|6564.33|6564.23|6564.23|6567.88|6567.88|6561.4|6561.4|0
1655291400000|2022-06-15 11:10:00|6563.62|6563.62|6567.9|6567.9|6568.24|6568.24|6562.65|6562.65|0
1655291700000|2022-06-15 11:15:00|6568.23|6568.23|6572.33|6572.33|6574.72|6574.72|6568.23|6568.23|0
1655292000000|2022-06-15 11:20:00|6572.99|6572.99|6577.36|6577.36|6578.88|6578.88|6572.99|6572.99|0
1655292300000|2022-06-15 11:25:00|6577.05|6577.05|6575.04|6575.04|6578.43|6578.43|6574.56|6574.56|0
1655292600000|2022-06-15 11:30:00|6574.88|6574.88|6586.14|6586.14|6586.14|6586.14|6574.88|6574.88|0
1655292900000|2022-06-15 11:35:00|6587.96|6587.96|6583.33|6583.33|6590.42|6590.42|6583.33|6583.33|0
1655293200000|2022-06-15 11:40:00|6583.01|6583.01|6586.82|6586.82|6586.99|6586.99|6582.36|6582.36|0
1655293500000|2022-06-15 11:45:00|6586.51|6586.51|6585.68|6585.68|6588.67|6588.67|6585.68|6585.68|0
1655293800000|2022-06-15 11:50:00|6586.29|6586.29|6586.65|6586.65|6594.5|6594.5|6585.68|6585.68|0
1655294100000|2022-06-15 11:55:00|6587.86|6587.86|6582.16|6582.16|6587.86|6587.86|6581.53|6581.53|0
1655294400000|2022-06-15 12:00:00|6581.5|6581.5|6579.5|6579.5|6581.5|6581.5|6577.19|6577.19|0
1655294700000|2022-06-15 12:05:00|6578.84|6578.84|6576.85|6576.85|6581.28|6581.28|6576.53|6576.53|0
1655295000000|2022-06-15 12:10:00|6579.28|6579.28|6562.37|6562.37|6593.18|6593.18|6560.38|6560.38|0
1655295300000|2022-06-15 12:15:00|6563.33|6563.33|6571.04|6571.04|6574.88|6574.88|6563.33|6563.33|0
1655295600000|2022-06-15 12:20:00|6572.26|6572.26|6577.2|6577.2|6582.28|6582.28|6572.26|6572.26|0
1655295900000|2022-06-15 12:25:00|6575.94|6575.94|6564.93|6564.93|6577.16|6577.16|6564.61|6564.61|0
1655296200000|2022-06-15 12:30:00|6563.71|6563.71|6568.34|6568.34|6569.6|6569.6|6560.44|6560.44|0
1655296500000|2022-06-15 12:35:00|6570.77|6570.77|6578.68|6578.68|6578.68|6578.68|6570.14|6570.14|0
1655296800000|2022-06-15 12:40:00|6578.07|6578.07|6581.78|6581.78|6582.39|6582.39|6574.95|6574.95|0
1655297100000|2022-06-15 12:45:00|6582.39|6582.39|6583.93|6583.93|6586.01|6586.01|6580.03|6580.03|0
1655297400000|2022-06-15 12:50:00|6583.62|6583.62|6582.27|6582.27|6585.69|6585.69|6581.96|6581.96|0
1655297700000|2022-06-15 12:55:00|6579.84|6579.84|6585.72|6585.72|6585.72|6585.72|6579.84|6579.84|0
1655298000000|2022-06-15 13:00:00|6586.03|6586.03|6577.48|6577.48|6588.17|6588.17|6575.7|6575.7|0
1655298300000|2022-06-15 13:05:00|6576.82|6576.82|6581.78|6581.78|6582.39|6582.39|6576.82|6576.82|0
1655298600000|2022-06-15 13:10:00|6581.17|6581.17|6586.59|6586.59|6589.37|6589.37|6574.25|6574.25|0
1655298900000|2022-06-15 13:15:00|6586.28|6586.28|6593.55|6593.55|6593.55|6593.55|6584.29|6584.29|0
1655299200000|2022-06-15 13:20:00|6593.61|6593.61|6589.11|6589.11|6593.61|6593.61|6588.76|6588.76|0
1655299500000|2022-06-15 13:25:00|6588.45|6588.45|6580.7|6580.7|6588.45|6588.45|6577.36|6577.36|0
1655299800000|2022-06-15 13:30:00|6581.92|6581.92|6571.84|6571.84|6586.62|6586.62|6569.79|6569.79|0
1655300100000|2022-06-15 13:35:00|6571.86|6571.86|6567.54|6567.54|6576.17|6576.17|6562.86|6562.86|0
1655300400000|2022-06-15 13:40:00|6568.76|6568.76|6585.12|6585.12|6586.65|6586.65|6568.76|6568.76|0
1655300700000|2022-06-15 13:45:00|6585.43|6585.43|6593.3|6593.3|6593.3|6593.3|6584.5|6584.5|0
1655301000000|2022-06-15 13:50:00|6593.41|6593.41|6586.29|6586.29|6597.22|6597.22|6585.97|6585.97|0
1655301300000|2022-06-15 13:55:00|6585.07|6585.07|6582.6|6582.6|6591.5|6591.5|6582.6|6582.6|0
1655301600000|2022-06-15 14:00:00|6582.92|6582.92|6588.86|6588.86|6590.93|6590.93|6582.92|6582.92|0
1655301900000|2022-06-15 14:05:00|6588.25|6588.25|6589.78|6589.78|6591.85|6591.85|6585.57|6585.57|0
1655302200000|2022-06-15 14:10:00|6590.39|6590.39|6593.17|6593.17|6595.5|6595.5|6589.32|6589.32|0
1655302500000|2022-06-15 14:15:00|6592.85|6592.85|6598.48|6598.48|6602.02|6602.02|6591.54|6591.54|0
1655302800000|2022-06-15 14:20:00|6597.26|6597.26|6584.58|6584.58|6597.87|6597.87|6584.58|6584.58|0
1655303100000|2022-06-15 14:25:00|6584.26|6584.26|6593.2|6593.2|6593.81|6593.81|6578.56|6578.56|0
1655303400000|2022-06-15 14:30:00|6593.81|6593.81|6597.52|6597.52|6597.52|6597.52|6589.23|6589.23|0
1655303700000|2022-06-15 14:35:00|6597.84|6597.84|6583.12|6583.12|6600.03|6600.03|6583.07|6583.07|0
1655304000000|2022-06-15 14:40:00|6583.73|6583.73|6583.98|6583.98|6589.01|6589.01|6583.73|6583.73|0
1655304300000|2022-06-15 14:45:00|6583.66|6583.66|6589.52|6589.52|6592.97|6592.97|6583.34|6583.34|0
1655304600000|2022-06-15 14:50:00|6588.87|6588.87|6592.78|6592.78|6593.1|6593.1|6587.9|6587.9|0
1655304900000|2022-06-15 14:55:00|6593.1|6593.1|6600.43|6600.43|6600.98|6600.98|6592.78|6592.78|0
1655305200000|2022-06-15 15:00:00|6599.82|6599.82|6611.18|6611.18|6611.47|6611.47|6599.82|6599.82|0
1655305500000|2022-06-15 15:05:00|6610.57|6610.57|6603.02|6603.02|6610.57|6610.57|6603.02|6603.02|0
1655305800000|2022-06-15 15:10:00|6602.36|6602.36|6598.55|6598.55|6603.74|6603.74|6597.95|6597.95|0
1655306100000|2022-06-15 15:15:00|6597.95|6597.95|6585.86|6585.86|6599|6599|6585.86|6585.86|0
1655306400000|2022-06-15 15:20:00|6585.25|6585.25|6582.54|6582.54|6585.9|6585.9|6579.72|6579.72|0
1655306700000|2022-06-15 15:25:00|6581.94|6581.94|6583.14|6583.14|6588.7|6588.7|6580.59|6580.59|0
1655363700000|2022-06-16 07:15:00|6484.46|6484.46|6471.12|6471.12|6486.06|6486.06|6463.19|6463.19|0
1655364000000|2022-06-16 07:20:00|6468.08|6468.08|6453.52|6453.52|6470.88|6470.88|6452|6452|0
1655364300000|2022-06-16 07:25:00|6450.79|6450.79|6449.74|6449.74|6453.83|6453.83|6445.83|6445.83|0
1655364600000|2022-06-16 07:30:00|6447.77|6447.77|6408.05|6408.05|6447.77|6447.77|6401.6|6401.6|0
1655364900000|2022-06-16 07:35:00|6408.71|6408.71|6419.91|6419.91|6421.49|6421.49|6408.71|6408.71|0
1655365200000|2022-06-16 07:40:00|6420.53|6420.53|6424.64|6424.64|6424.64|6424.64|6415.29|6415.29|0
1655365500000|2022-06-16 07:45:00|6422.81|6422.81|6405.04|6405.04|6426.51|6426.51|6405.03|6405.03|0
1655365800000|2022-06-16 07:50:00|6402|6402|6387.83|6387.83|6402|6402|6385.35|6385.35|0
1655366100000|2022-06-16 07:55:00|6386|6386|6388.89|6388.89|6389.86|6389.86|6375.62|6375.62|0
1655366400000|2022-06-16 08:00:00|6387.67|6387.67|6401.83|6401.83|6401.83|6401.83|6382.78|6382.78|0
1655366700000|2022-06-16 08:05:00|6402.44|6402.44|6406.74|6406.74|6413.44|6413.44|6398.43|6398.43|0
1655367000000|2022-06-16 08:10:00|6405.53|6405.53|6391.08|6391.08|6405.53|6405.53|6387.41|6387.41|0
1655367300000|2022-06-16 08:15:00|6392.3|6392.3|6401.42|6401.42|6403.11|6403.11|6392.3|6392.3|0
1655367600000|2022-06-16 08:20:00|6401.74|6401.74|6403.97|6403.97|6405.5|6405.5|6395.19|6395.19|0
1655367900000|2022-06-16 08:25:00|6405.19|6405.19|6416.58|6416.58|6419.35|6419.35|6403.81|6403.81|0
1655368200000|2022-06-16 08:30:00|6416.89|6416.89|6403.33|6403.33|6416.89|6416.89|6403.33|6403.33|0
1655368500000|2022-06-16 08:35:00|6403|6403|6405.11|6405.11|6405.72|6405.72|6397.56|6397.56|0
1655368800000|2022-06-16 08:40:00|6403.9|6403.9|6391.39|6391.39|6404.21|6404.21|6389.79|6389.79|0
1655369100000|2022-06-16 08:45:00|6393.22|6393.22|6394.58|6394.58|6400.98|6400.98|6391.49|6391.49|0
1655369400000|2022-06-16 08:50:00|6393.97|6393.97|6375.99|6375.99|6393.97|6393.97|6368.52|6368.52|0
1655369700000|2022-06-16 08:55:00|6375.68|6375.68|6357.72|6357.72|6375.68|6375.68|6357.72|6357.72|0
1655370000000|2022-06-16 09:00:00|6357.41|6357.41|6341.53|6341.53|6357.41|6357.41|6340.94|6340.94|0
1655370300000|2022-06-16 09:05:00|6339.09|6339.09|6312.53|6312.53|6339.09|6339.09|6312.53|6312.53|0
1655370600000|2022-06-16 09:10:00|6313.19|6313.19|6315.53|6315.53|6317.49|6317.49|6308.51|6308.51|0
1655370900000|2022-06-16 09:15:00|6315.85|6315.85|6326.08|6326.08|6329.87|6329.87|6315.85|6315.85|0
1655371200000|2022-06-16 09:20:00|6325.47|6325.47|6331.39|6331.39|6331.39|6331.39|6323.15|6323.15|0
1655371500000|2022-06-16 09:25:00|6330.78|6330.78|6328.77|6328.77|6337.79|6337.79|6328.77|6328.77|0
1655371800000|2022-06-16 09:30:00|6328.12|6328.12|6322.23|6322.23|6329.04|6329.04|6320.95|6320.95|0
1655372100000|2022-06-16 09:35:00|6321.3|6321.3|6323.1|6323.1|6330.1|6330.1|6320.67|6320.67|0
1655372400000|2022-06-16 09:40:00|6322.45|6322.45|6321.66|6321.66|6327.39|6327.39|6320.44|6320.44|0
1655372700000|2022-06-16 09:45:00|6322.32|6322.32|6330.82|6330.82|6330.82|6330.82|6319.88|6319.88|0
1655373000000|2022-06-16 09:50:00|6332.04|6332.04|6337.57|6337.57|6337.57|6337.57|6326.12|6326.12|0
1655373300000|2022-06-16 09:55:00|6336.35|6336.35|6341.75|6341.75|6344.8|6344.8|6330.2|6330.2|0
1655373600000|2022-06-16 10:00:00|6341.09|6341.09|6333.41|6333.41|6341.09|6341.09|6330.29|6330.29|0
1655373900000|2022-06-16 10:05:00|6332.2|6332.2|6336.88|6336.88|6339.31|6339.31|6330.94|6330.94|0
1655374200000|2022-06-16 10:10:00|6338.09|6338.09|6334.23|6334.23|6342.49|6342.49|6334.23|6334.23|0
1655374500000|2022-06-16 10:15:00|6333.6|6333.6|6331.1|6331.1|6333.76|6333.76|6329.47|6329.47|0
1655374800000|2022-06-16 10:20:00|6330.49|6330.49|6313.01|6313.01|6330.49|6330.49|6308.48|6308.48|0
1655375100000|2022-06-16 10:25:00|6312.78|6312.78|6319.57|6319.57|6321.78|6321.78|6312.78|6312.78|0
1655375400000|2022-06-16 10:30:00|6320.2|6320.2|6322.65|6322.65|6325.67|6325.67|6320.2|6320.2|0
1655375700000|2022-06-16 10:35:00|6322.96|6322.96|6309.93|6309.93|6324.18|6324.18|6309.93|6309.93|0
1655376000000|2022-06-16 10:40:00|6309.28|6309.28|6309.5|6309.5|6312.67|6312.67|6305.59|6305.59|0
1655376300000|2022-06-16 10:45:00|6309.18|6309.18|6311.87|6311.87|6315.68|6315.68|6309.18|6309.18|0
1655376600000|2022-06-16 10:50:00|6313.09|6313.09|6315.58|6315.58|6317.57|6317.57|6308.52|6308.52|0
1655376900000|2022-06-16 10:55:00|6316.19|6316.19|6307.17|6307.17|6316.71|6316.71|6306.22|6306.22|0
1655377200000|2022-06-16 11:00:00|6305.95|6305.95|6326.29|6326.29|6351.42|6351.42|6305.95|6305.95|0
1655377500000|2022-06-16 11:05:00|6326.6|6326.6|6317.83|6317.83|6332.29|6332.29|6315.73|6315.73|0
1655377800000|2022-06-16 11:10:00|6318.14|6318.14|6312.51|6312.51|6318.14|6318.14|6301.76|6301.76|0
1655378100000|2022-06-16 11:15:00|6311.9|6311.9|6320.39|6320.39|6322.34|6322.34|6311.5|6311.5|0
1655378400000|2022-06-16 11:20:00|6318.56|6318.56|6316.16|6316.16|6318.56|6318.56|6303.56|6303.56|0
1655378700000|2022-06-16 11:25:00|6314.94|6314.94|6334.24|6334.24|6335.46|6335.46|6312.1|6312.1|0
1655379000000|2022-06-16 11:30:00|6333.93|6333.93|6326.2|6326.2|6336.38|6336.38|6325.26|6325.26|0
1655379300000|2022-06-16 11:35:00|6325.89|6325.89|6334.18|6334.18|6334.79|6334.79|6325.89|6325.89|0
1655379600000|2022-06-16 11:40:00|6332.96|6332.96|6328.36|6328.36|6339.41|6339.41|6328.36|6328.36|0
1655379900000|2022-06-16 11:45:00|6327.75|6327.75|6295.83|6295.83|6329.58|6329.58|6295.39|6295.39|0
1655380200000|2022-06-16 11:50:00|6295.67|6295.67|6292.83|6292.83|6295.67|6295.67|6286.88|6286.88|0
1655380500000|2022-06-16 11:55:00|6292.22|6292.22|6299.91|6299.91|6301.77|6301.77|6290.33|6290.33|0
1655380800000|2022-06-16 12:00:00|6301.13|6301.13|6319.21|6319.21|6319.21|6319.21|6301.13|6301.13|0
1655381100000|2022-06-16 12:05:00|6320.47|6320.47|6336.06|6336.06|6337.23|6337.23|6320.47|6320.47|0
1655381400000|2022-06-16 12:10:00|6336.67|6336.67|6335.89|6335.89|6343.02|6343.02|6335.24|6335.24|0
1655381700000|2022-06-16 12:15:00|6335.29|6335.29|6334.04|6334.04|6341.47|6341.47|6333.43|6333.43|0
1655382000000|2022-06-16 12:20:00|6334.35|6334.35|6340.19|6340.19|6341.19|6341.19|6334.02|6334.02|0
1655382300000|2022-06-16 12:25:00|6339.59|6339.59|6323.25|6323.25|6339.59|6339.59|6322.65|6322.65|0
1655382600000|2022-06-16 12:30:00|6323.09|6323.09|6323.29|6323.29|6331.93|6331.93|6322.12|6322.12|0
1655382900000|2022-06-16 12:35:00|6323.95|6323.95|6330.67|6330.67|6330.67|6330.67|6317.14|6317.14|0
1655383200000|2022-06-16 12:40:00|6331.89|6331.89|6326.22|6326.22|6336.62|6336.62|6324.57|6324.57|0
1655383500000|2022-06-16 12:45:00|6325.9|6325.9|6320.08|6320.08|6326.51|6326.51|6320.08|6320.08|0
1655383800000|2022-06-16 12:50:00|6321.9|6321.9|6328.08|6328.08|6328.52|6328.52|6318.64|6318.64|0
1655384100000|2022-06-16 12:55:00|6328.73|6328.73|6325.92|6325.92|6330.47|6330.47|6325.15|6325.15|0
1655384400000|2022-06-16 13:00:00|6324.71|6324.71|6329.09|6329.09|6330.92|6330.92|6320.96|6320.96|0
1655384700000|2022-06-16 13:05:00|6327.87|6327.87|6329.06|6329.06|6329.72|6329.72|6321.24|6321.24|0
1655385000000|2022-06-16 13:10:00|6329.72|6329.72|6332.75|6332.75|6334.64|6334.64|6328.74|6328.74|0
1655385300000|2022-06-16 13:15:00|6331.53|6331.53|6336.54|6336.54|6337.17|6337.17|6328.71|6328.71|0
1655385600000|2022-06-16 13:20:00|6337.19|6337.19|6329.69|6329.69|6338.1|6338.1|6329.06|6329.06|0
1655385900000|2022-06-16 13:25:00|6330.01|6330.01|6341|6341|6345.43|6345.43|6328.61|6328.61|0
1655386200000|2022-06-16 13:30:00|6341.66|6341.66|6332.52|6332.52|6344.83|6344.83|6331.3|6331.3|0
1655386500000|2022-06-16 13:35:00|6333.13|6333.13|6329.32|6329.32|6337.8|6337.8|6329.32|6329.32|0
1655386800000|2022-06-16 13:40:00|6329|6329|6315.55|6315.55|6329|6329|6311.54|6311.54|0
1655387100000|2022-06-16 13:45:00|6315.24|6315.24|6330.45|6330.45|6332.58|6332.58|6312.46|6312.46|0
1655387400000|2022-06-16 13:50:00|6329.79|6329.79|6331.08|6331.08|6332.45|6332.45|6317.47|6317.47|0
1655387700000|2022-06-16 13:55:00|6331.69|6331.69|6342.11|6342.11|6346.21|6346.21|6329.87|6329.87|0
1655388000000|2022-06-16 14:00:00|6340.89|6340.89|6334.48|6334.48|6340.89|6340.89|6328.62|6328.62|0
1655388300000|2022-06-16 14:05:00|6333.26|6333.26|6351.6|6351.6|6353.13|6353.13|6333.26|6333.26|0
1655388600000|2022-06-16 14:10:00|6351.28|6351.28|6349.36|6349.36|6353.63|6353.63|6346.57|6346.57|0
1655388900000|2022-06-16 14:15:00|6349.05|6349.05|6332.49|6332.49|6350.06|6350.06|6328.86|6328.86|0
1655389200000|2022-06-16 14:20:00|6333.15|6333.15|6346.47|6346.47|6346.81|6346.81|6331.96|6331.96|0
1655389500000|2022-06-16 14:25:00|6347.08|6347.08|6364.67|6364.67|6364.71|6364.71|6344.92|6344.92|0
1655389800000|2022-06-16 14:30:00|6364.01|6364.01|6365.32|6365.32|6367.63|6367.63|6357.95|6357.95|0
1655390100000|2022-06-16 14:35:00|6364.72|6364.72|6358.78|6358.78|6366.09|6366.09|6357.05|6357.05|0
1655390400000|2022-06-16 14:40:00|6357.51|6357.51|6346.3|6346.3|6357.89|6357.89|6346.3|6346.3|0
1655390700000|2022-06-16 14:45:00|6346.61|6346.61|6341.49|6341.49|6349.2|6349.2|6340.23|6340.23|0
1655391000000|2022-06-16 14:50:00|6341.33|6341.33|6348.75|6348.75|6349.38|6349.38|6330.78|6330.78|0
1655391300000|2022-06-16 14:55:00|6348.44|6348.44|6347.05|6347.05|6350.91|6350.91|6343.4|6343.4|0
1655391600000|2022-06-16 15:00:00|6346.73|6346.73|6355.68|6355.68|6355.84|6355.84|6344.76|6344.76|0
1655391900000|2022-06-16 15:05:00|6355.74|6355.74|6355.65|6355.65|6355.74|6355.74|6347.6|6347.6|0
1655392200000|2022-06-16 15:10:00|6355.34|6355.34|6362.38|6362.38|6362.38|6362.38|6351.77|6351.77|0
1655392500000|2022-06-16 15:15:00|6362.07|6362.07|6355.92|6355.92|6362.68|6362.68|6354.16|6354.16|0
1655392800000|2022-06-16 15:20:00|6355.76|6355.76|6357.85|6357.85|6357.85|6357.85|6343.65|6343.65|0
1655393100000|2022-06-16 15:25:00|6358.16|6358.16|6350.44|6350.44|6366.07|6366.07|6349.83|6349.83|0
1655450100000|2022-06-17 07:15:00|6366.83|6366.83|6372.73|6372.73|6376.09|6376.09|6363.89|6363.89|0
1655450400000|2022-06-17 07:20:00|6372.1|6372.1|6388.04|6388.04|6389.09|6389.09|6370.27|6370.27|0
1655450700000|2022-06-17 07:25:00|6388.65|6388.65|6372.91|6372.91|6388.65|6388.65|6369.19|6369.19|0
1655451000000|2022-06-17 07:30:00|6372.75|6372.75|6348.91|6348.91|6372.75|6372.75|6347.69|6347.69|0
1655451300000|2022-06-17 07:35:00|6348.3|6348.3|6339.1|6339.1|6352.15|6352.15|6322.78|6322.78|0
1655451600000|2022-06-17 07:40:00|6337.88|6337.88|6314.05|6314.05|6337.88|6337.88|6295.54|6295.54|0
1655451900000|2022-06-17 07:45:00|6314.68|6314.68|6365.86|6365.86|6367.63|6367.63|6314.68|6314.68|0
1655452200000|2022-06-17 07:50:00|6363.43|6363.43|6353.95|6353.95|6363.43|6363.43|6351.42|6351.42|0
1655452500000|2022-06-17 07:55:00|6358.82|6358.82|6366.74|6366.74|6366.74|6366.74|6353.82|6353.82|0
1655452800000|2022-06-17 08:00:00|6364.31|6364.31|6367.22|6367.22|6372.58|6372.58|6362.74|6362.74|0
1655453100000|2022-06-17 08:05:00|6366.56|6366.56|6368.47|6368.47|6374.32|6374.32|6359.85|6359.85|0
1655453400000|2022-06-17 08:10:00|6368.63|6368.63|6362.77|6362.77|6368.63|6368.63|6361.17|6361.17|0
1655453700000|2022-06-17 08:15:00|6362.45|6362.45|6372.23|6372.23|6376.91|6376.91|6362.45|6362.45|0
1655454000000|2022-06-17 08:20:00|6372.54|6372.54|6376.32|6376.32|6376.32|6376.32|6371.35|6371.35|0
1655454300000|2022-06-17 08:25:00|6378.55|6378.55|6390.75|6390.75|6390.75|6390.75|6378.55|6378.55|0
1655454600000|2022-06-17 08:30:00|6391.4|6391.4|6406.98|6406.98|6411.27|6411.27|6390.19|6390.19|0
1655454900000|2022-06-17 08:35:00|6405.77|6405.77|6403.93|6403.93|6405.77|6405.77|6401.29|6401.29|0
1655455200000|2022-06-17 08:40:00|6403.62|6403.62|6405.36|6405.36|6407.21|6407.21|6398.55|6398.55|0
1655455500000|2022-06-17 08:45:00|6402.93|6402.93|6396.31|6396.31|6402.93|6402.93|6393.41|6393.41|0
1655455800000|2022-06-17 08:50:00|6394.48|6394.48|6389.43|6389.43|6396.29|6396.29|6388.21|6388.21|0
1655456100000|2022-06-17 08:55:00|6391.26|6391.26|6390.34|6390.34|6391.26|6391.26|6386.28|6386.28|0
1655456400000|2022-06-17 09:00:00|6388.51|6388.51|6395.65|6395.65|6395.65|6395.65|6387.86|6387.86|0
1655456700000|2022-06-17 09:05:00|6396.26|6396.26|6409.23|6409.23|6409.23|6409.23|6394.43|6394.43|0
1655457300000|2022-06-17 09:15:00|6412.51|6412.51|6422.51|6422.51|6427.09|6427.09|6412.19|6412.19|0
1655457600000|2022-06-17 09:20:00|6422.18|6422.18|6421.35|6421.35|6422.18|6422.18|6411.31|6411.31|0
1655457900000|2022-06-17 09:25:00|6420.4|6420.4|6424.42|6424.42|6427.75|6427.75|6417.93|6417.93|0
1655458200000|2022-06-17 09:30:00|6425.64|6425.64|6425.74|6425.74|6428.68|6428.68|6420.67|6420.67|0
1655458500000|2022-06-17 09:35:00|6427.05|6427.05|6436.99|6436.99|6443.01|6443.01|6427.05|6427.05|0
1655458800000|2022-06-17 09:40:00|6436.68|6436.68|6419.04|6419.04|6436.68|6436.68|6416.65|6416.65|0
1655459100000|2022-06-17 09:45:00|6418.39|6418.39|6414.23|6414.23|6420.38|6420.38|6412.57|6412.57|0
1655459400000|2022-06-17 09:50:00|6415.89|6415.89|6418.51|6418.51|6427.62|6427.62|6414.04|6414.04|0
1655459700000|2022-06-17 09:55:00|6419.5|6419.5|6424.1|6424.1|6426|6426|6409.86|6409.86|0
1655460000000|2022-06-17 10:00:00|6422.27|6422.27|6428.95|6428.95|6429.38|6429.38|6418.16|6418.16|0
1655460300000|2022-06-17 10:05:00|6428.34|6428.34|6416.18|6416.18|6431.84|6431.84|6415.57|6415.57|0
1655460600000|2022-06-17 10:10:00|6418|6418|6417.4|6417.4|6420.89|6420.89|6415.53|6415.53|0
1655460900000|2022-06-17 10:15:00|6416.5|6416.5|6421.56|6421.56|6427.03|6427.03|6416.31|6416.31|0
1655461200000|2022-06-17 10:20:00|6421.87|6421.87|6425.26|6425.26|6425.26|6425.26|6417.76|6417.76|0
1655461500000|2022-06-17 10:25:00|6424.63|6424.63|6413.57|6413.57|6424.63|6424.63|6413.57|6413.57|0
1655461800000|2022-06-17 10:30:00|6412.96|6412.96|6413.95|6413.95|6416.43|6416.43|6412.78|6412.78|0
1655462100000|2022-06-17 10:35:00|6413.3|6413.3|6421.47|6421.47|6421.47|6421.47|6410.99|6410.99|0
1655462400000|2022-06-17 10:40:00|6421.16|6421.16|6421.22|6421.22|6430.92|6430.92|6421.16|6421.16|0
1655462700000|2022-06-17 10:45:00|6419.91|6419.91|6418.93|6418.93|6419.91|6419.91|6410.7|6410.7|0
1655463000000|2022-06-17 10:50:00|6419.24|6419.24|6427.04|6427.04|6427.67|6427.67|6419.24|6419.24|0
1655463300000|2022-06-17 10:55:00|6426.88|6426.88|6426.19|6426.19|6433.85|6433.85|6425.37|6425.37|0
1655463600000|2022-06-17 11:00:00|6425.53|6425.53|6424.35|6424.35|6427.8|6427.8|6420.87|6420.87|0
1655463900000|2022-06-17 11:05:00|6423.13|6423.13|6430.49|6430.49|6430.49|6430.49|6422.06|6422.06|0
1655464200000|2022-06-17 11:10:00|6430.8|6430.8|6423.41|6423.41|6431.51|6431.51|6419.77|6419.77|0
1655464500000|2022-06-17 11:15:00|6422.76|6422.76|6438.04|6438.04|6449.53|6449.53|6422.42|6422.42|0
1655464800000|2022-06-17 11:20:00|6437.43|6437.43|6455.87|6455.87|6456.78|6456.78|6437.12|6437.12|0
1655465100000|2022-06-17 11:25:00|6456.48|6456.48|6464.41|6464.41|6464.41|6464.41|6453.84|6453.84|0
1655465400000|2022-06-17 11:30:00|6463.78|6463.78|6464.51|6464.51|6467.18|6467.18|6462.2|6462.2|0
1655465700000|2022-06-17 11:35:00|6464.19|6464.19|6461.46|6461.46|6464.19|6464.19|6457.46|6457.46|0
1655466000000|2022-06-17 11:40:00|6460.83|6460.83|6462.33|6462.33|6462.94|6462.94|6459.89|6459.89|0
1655466300000|2022-06-17 11:45:00|6462.94|6462.94|6455.36|6455.36|6462.94|6462.94|6453.12|6453.12|0
1655466600000|2022-06-17 11:50:00|6454.7|6454.7|6453.39|6453.39|6456.77|6456.77|6452.76|6452.76|0
1655466900000|2022-06-17 11:55:00|6454.05|6454.05|6456.01|6456.01|6457.56|6457.56|6452.22|6452.22|0
1655467200000|2022-06-17 12:00:00|6455.7|6455.7|6450.8|6450.8|6458.37|6458.37|6449.87|6449.87|0
1655467500000|2022-06-17 12:05:00|6450.96|6450.96|6449.38|6449.38|6450.96|6450.96|6446.55|6446.55|0
1655467800000|2022-06-17 12:10:00|6448.12|6448.12|6444.69|6444.69|6451.26|6451.26|6444.69|6444.69|0
1655468100000|2022-06-17 12:15:00|6444.85|6444.85|6452.76|6452.76|6452.76|6452.76|6443.95|6443.95|0
1655468400000|2022-06-17 12:20:00|6451.54|6451.54|6439.88|6439.88|6452.76|6452.76|6439.88|6439.88|0
1655468700000|2022-06-17 12:25:00|6439.77|6439.77|6438.83|6438.83|6442.86|6442.86|6438.83|6438.83|0
1655469000000|2022-06-17 12:30:00|6439.44|6439.44|6443.11|6443.11|6447.86|6447.86|6439.44|6439.44|0
1655469300000|2022-06-17 12:35:00|6443.42|6443.42|6441.92|6441.92|6444.35|6444.35|6439.17|6439.17|0
1655469600000|2022-06-17 12:40:00|6442.08|6442.08|6441.57|6441.57|6442.18|6442.18|6438.3|6438.3|0
1655469900000|2022-06-17 12:45:00|6440.33|6440.33|6425.75|6425.75|6441.41|6441.41|6425.75|6425.75|0
1655470200000|2022-06-17 12:50:00|6425.59|6425.59|6425.42|6425.42|6425.59|6425.59|6419.8|6419.8|0
1655470500000|2022-06-17 12:55:00|6425.25|6425.25|6422.89|6422.89|6425.83|6425.83|6422.58|6422.58|0
1655470800000|2022-06-17 13:00:00|6422.55|6422.55|6419.08|6419.08|6422.55|6422.55|6414.44|6414.44|0
1655471100000|2022-06-17 13:05:00|6418.43|6418.43|6406.13|6406.13|6418.43|6418.43|6400.85|6400.85|0
1655471400000|2022-06-17 13:10:00|6405.5|6405.5|6405.78|6405.78|6405.78|6405.78|6397.19|6397.19|0
1655471700000|2022-06-17 13:15:00|6406.73|6406.73|6414.04|6414.04|6418|6418|6406.73|6406.73|0
1655472000000|2022-06-17 13:20:00|6413.06|6413.06|6411.82|6411.82|6416.2|6416.2|6409.35|6409.35|0
1655472300000|2022-06-17 13:25:00|6413.04|6413.04|6405.49|6405.49|6415.8|6415.8|6404.89|6404.89|0
1655472600000|2022-06-17 13:30:00|6406.1|6406.1|6413.22|6413.22|6415.28|6415.28|6403.74|6403.74|0
1655472900000|2022-06-17 13:35:00|6413.54|6413.54|6412.93|6412.93|6414.96|6414.96|6403.6|6403.6|0
1655473200000|2022-06-17 13:40:00|6414.46|6414.46|6441.83|6441.83|6441.83|6441.83|6414.46|6414.46|0
1655473500000|2022-06-17 13:45:00|6441.51|6441.51|6446.19|6446.19|6446.5|6446.5|6438.76|6438.76|0
1655473800000|2022-06-17 13:50:00|6448.01|6448.01|6449.63|6449.63|6453.79|6453.79|6442.18|6442.18|0
1655474100000|2022-06-17 13:55:00|6450.29|6450.29|6455.62|6455.62|6455.62|6455.62|6448.36|6448.36|0
1655474400000|2022-06-17 14:00:00|6456.28|6456.28|6453.24|6453.24|6456.78|6456.78|6451.5|6451.5|0
1655474700000|2022-06-17 14:05:00|6454.46|6454.46|6447.51|6447.51|6454.77|6454.77|6447.51|6447.51|0
1655475000000|2022-06-17 14:10:00|6447.83|6447.83|6445.26|6445.26|6450.89|6450.89|6444.33|6444.33|0
1655475300000|2022-06-17 14:15:00|6444.94|6444.94|6429.82|6429.82|6448.08|6448.08|6429.82|6429.82|0
1655475600000|2022-06-17 14:20:00|6429.65|6429.65|6417.09|6417.09|6429.65|6429.65|6412.69|6412.69|0
1655475900000|2022-06-17 14:25:00|6417.41|6417.41|6414.13|6414.13|6423.05|6423.05|6412.27|6412.27|0
1655476200000|2022-06-17 14:30:00|6413.52|6413.52|6402.21|6402.21|6419.26|6419.26|6401.89|6401.89|0
1655476500000|2022-06-17 14:35:00|6402.04|6402.04|6400.98|6400.98|6403.33|6403.33|6389.66|6389.66|0
1655476800000|2022-06-17 14:40:00|6401.3|6401.3|6408.26|6408.26|6409.63|6409.63|6398.44|6398.44|0
1655477100000|2022-06-17 14:45:00|6408.58|6408.58|6393.38|6393.38|6408.58|6408.58|6388.26|6388.26|0
1655477400000|2022-06-17 14:50:00|6392.73|6392.73|6402.5|6402.5|6404.11|6404.11|6392.73|6392.73|0
1655477700000|2022-06-17 14:55:00|6402.81|6402.81|6409.79|6409.79|6411.99|6411.99|6402.81|6402.81|0
1655478000000|2022-06-17 15:00:00|6407.97|6407.97|6410.57|6410.57|6412.36|6412.36|6400.71|6400.71|0
1655478300000|2022-06-17 15:05:00|6410.73|6410.73|6420.68|6420.68|6420.68|6420.68|6409.96|6409.96|0
1655478600000|2022-06-17 15:10:00|6421.33|6421.33|6402.69|6402.69|6423.04|6423.04|6399.78|6399.78|0
1655478900000|2022-06-17 15:15:00|6402.04|6402.04|6408.9|6408.9|6410.69|6410.69|6398.4|6398.4|0
1655479200000|2022-06-17 15:20:00|6409.06|6409.06|6400.92|6400.92|6409.06|6409.06|6397.12|6397.12|0
1655479500000|2022-06-17 15:25:00|6399.61|6399.61|6391.92|6391.92|6402.75|6402.75|6389.6|6389.6|0
1655709300000|2022-06-20 07:15:00|6410.22|6410.22|6402.73|6402.73|6415.41|6415.41|6387.61|6387.61|0
1655709600000|2022-06-20 07:20:00|6404.56|6404.56|6405.57|6405.57|6409.87|6409.87|6400.6|6400.6|0
1655709900000|2022-06-20 07:25:00|6406.2|6406.2|6395.82|6395.82|6411.15|6411.15|6393.39|6393.39|0
1655710200000|2022-06-20 07:30:00|6395.5|6395.5|6387.74|6387.74|6395.5|6395.5|6383.14|6383.14|0
1655710500000|2022-06-20 07:35:00|6388.4|6388.4|6385.8|6385.8|6390.24|6390.24|6376.71|6376.71|0
1655710800000|2022-06-20 07:40:00|6386.29|6386.29|6403.31|6403.31|6404.67|6404.67|6386.29|6386.29|0
1655711100000|2022-06-20 07:45:00|6401.49|6401.49|6370.99|6370.99|6401.49|6401.49|6370.99|6370.99|0
1655711400000|2022-06-20 07:50:00|6371.31|6371.31|6380.33|6380.33|6380.64|6380.64|6371.16|6371.16|0
1655711700000|2022-06-20 07:55:00|6380.01|6380.01|6381.42|6381.42|6383.12|6383.12|6379.7|6379.7|0
1655712000000|2022-06-20 08:00:00|6382.08|6382.08|6377.45|6377.45|6382.71|6382.71|6376.57|6376.57|0
1655712300000|2022-06-20 08:05:00|6376.85|6376.85|6378.96|6378.96|6379.54|6379.54|6376.35|6376.35|0
1655712600000|2022-06-20 08:10:00|6378.02|6378.02|6362.89|6362.89|6378.94|6378.94|6362.89|6362.89|0
1655712900000|2022-06-20 08:15:00|6362.08|6362.08|6370.24|6370.24|6371.22|6371.22|6361.45|6361.45|0
1655713200000|2022-06-20 08:20:00|6369.63|6369.63|6361.87|6361.87|6369.63|6369.63|6360.58|6360.58|0
1655713500000|2022-06-20 08:25:00|6363.08|6363.08|6360.77|6360.77|6366.57|6366.57|6360.77|6360.77|0
1655713800000|2022-06-20 08:30:00|6359.55|6359.55|6354.28|6354.28|6359.55|6359.55|6351.8|6351.8|0
1655714100000|2022-06-20 08:35:00|6353.67|6353.67|6367.32|6367.32|6367.32|6367.32|6352.77|6352.77|0
1655714400000|2022-06-20 08:40:00|6367.63|6367.63|6368.99|6368.99|6378.8|6378.8|6367.63|6367.63|0
1655714700000|2022-06-20 08:45:00|6369.6|6369.6|6375.19|6375.19|6375.35|6375.35|6369.6|6369.6|0
1655715000000|2022-06-20 08:50:00|6377.02|6377.02|6374.72|6374.72|6377.92|6377.92|6373.91|6373.91|0
1655715300000|2022-06-20 08:55:00|6375.94|6375.94|6374.98|6374.98|6376.85|6376.85|6368.68|6368.68|0
1655715600000|2022-06-20 09:00:00|6373.76|6373.76|6358.73|6358.73|6374.39|6374.39|6358.73|6358.73|0
1655715900000|2022-06-20 09:05:00|6358.42|6358.42|6356.59|6356.59|6359.03|6359.03|6352.92|6352.92|0
1655716200000|2022-06-20 09:10:00|6355.98|6355.98|6356.38|6356.38|6360.67|6360.67|6353.55|6353.55|0
1655716500000|2022-06-20 09:15:00|6355.77|6355.77|6360.98|6360.98|6362.24|6362.24|6355.77|6355.77|0
1655716800000|2022-06-20 09:20:00|6361.92|6361.92|6365.98|6365.98|6366.58|6366.58|6360.43|6360.43|0
1655717100000|2022-06-20 09:25:00|6366.58|6366.58|6363.55|6363.55|6366.88|6366.88|6363.23|6363.23|0
1655717400000|2022-06-20 09:30:00|6363.24|6363.24|6363.16|6363.16|6368.36|6368.36|6362.02|6362.02|0
1655717700000|2022-06-20 09:35:00|6363|6363|6363.3|6363.3|6363.62|6363.62|6357.8|6357.8|0
1655718000000|2022-06-20 09:40:00|6363.91|6363.91|6365.22|6365.22|6367.24|6367.24|6363.91|6363.91|0
1655718300000|2022-06-20 09:45:00|6364|6364|6366.77|6366.77|6370.81|6370.81|6364|6364|0
1655718600000|2022-06-20 09:50:00|6367.1|6367.1|6365.53|6365.53|6369.19|6369.19|6365.53|6365.53|0
1655718900000|2022-06-20 09:55:00|6366.18|6366.18|6373.84|6373.84|6373.84|6373.84|6366.18|6366.18|0
1655719200000|2022-06-20 10:00:00|6374.17|6374.17|6379.29|6379.29|6382.39|6382.39|6374.17|6374.17|0
1655719500000|2022-06-20 10:05:00|6379.9|6379.9|6387.46|6387.46|6387.46|6387.46|6379.9|6379.9|0
1655719800000|2022-06-20 10:10:00|6389.29|6389.29|6385.78|6385.78|6389.29|6389.29|6384.46|6384.46|0
1655720100000|2022-06-20 10:15:00|6386.44|6386.44|6389.55|6389.55|6390.21|6390.21|6384.42|6384.42|0
1655720400000|2022-06-20 10:20:00|6390.18|6390.18|6399.48|6399.48|6399.48|6399.48|6388.7|6388.7|0
1655720700000|2022-06-20 10:25:00|6400.09|6400.09|6403.81|6403.81|6411.68|6411.68|6400.09|6400.09|0
1655721000000|2022-06-20 10:30:00|6403.15|6403.15|6406.73|6406.73|6406.73|6406.73|6395.67|6395.67|0
1655721300000|2022-06-20 10:35:00|6406.42|6406.42|6403.65|6403.65|6408.24|6408.24|6403.65|6403.65|0
1655721600000|2022-06-20 10:40:00|6401.82|6401.82|6391.5|6391.5|6401.82|6401.82|6391.5|6391.5|0
1655721900000|2022-06-20 10:45:00|6390.9|6390.9|6401.11|6401.11|6401.11|6401.11|6389.27|6389.27|0
1655722200000|2022-06-20 10:50:00|6401.43|6401.43|6400.94|6400.94|6404.47|6404.47|6400.31|6400.31|0
1655722500000|2022-06-20 10:55:00|6399.11|6399.11|6390.46|6390.46|6399.11|6399.11|6390.46|6390.46|0
1655722800000|2022-06-20 11:00:00|6389.8|6389.8|6388.82|6388.82|6394.13|6394.13|6388.82|6388.82|0
1655723100000|2022-06-20 11:05:00|6390.04|6390.04|6402.97|6402.97|6405.41|6405.41|6386.9|6386.9|0
1655723400000|2022-06-20 11:10:00|6403.63|6403.63|6402.68|6402.68|6404.83|6404.83|6399.56|6399.56|0
1655723700000|2022-06-20 11:15:00|6402.52|6402.52|6391.59|6391.59|6402.52|6402.52|6391.59|6391.59|0
1655724000000|2022-06-20 11:20:00|6390.98|6390.98|6394.36|6394.36|6394.36|6394.36|6389.6|6389.6|0
1655724300000|2022-06-20 11:25:00|6395.01|6395.01|6401.71|6401.71|6401.71|6401.71|6395.01|6395.01|0
1655724600000|2022-06-20 11:30:00|6401.11|6401.11|6409.14|6409.14|6409.14|6409.14|6401.11|6401.11|0
1655724900000|2022-06-20 11:35:00|6410.08|6410.08|6408.53|6408.53|6411.4|6411.4|6407.28|6407.28|0
1655725200000|2022-06-20 11:40:00|6407.88|6407.88|6412.5|6412.5|6412.5|6412.5|6407.27|6407.27|0
1655725500000|2022-06-20 11:45:00|6413.11|6413.11|6422.12|6422.12|6422.4|6422.4|6413.11|6413.11|0
1655725800000|2022-06-20 11:50:00|6422.77|6422.77|6419.57|6419.57|6424.09|6424.09|6419.57|6419.57|0
1655726100000|2022-06-20 11:55:00|6420.2|6420.2|6411.16|6411.16|6421.34|6421.34|6411.16|6411.16|0
1655726400000|2022-06-20 12:00:00|6411|6411|6409.76|6409.76|6413.82|6413.82|6409.76|6409.76|0
1655726700000|2022-06-20 12:05:00|6409.44|6409.44|6415.12|6415.12|6415.12|6415.12|6409.12|6409.12|0
1655727000000|2022-06-20 12:10:00|6414.81|6414.81|6410.26|6410.26|6414.97|6414.97|6410.26|6410.26|0
1655727300000|2022-06-20 12:15:00|6410.59|6410.59|6409.09|6409.09|6410.59|6410.59|6407.54|6407.54|0
1655727600000|2022-06-20 12:20:00|6409.41|6409.41|6417.27|6417.27|6417.27|6417.27|6409.41|6409.41|0
1655727900000|2022-06-20 12:25:00|6417.58|6417.58|6416.62|6416.62|6418.8|6418.8|6413.45|6413.45|0
1655728200000|2022-06-20 12:30:00|6417.6|6417.6|6426.6|6426.6|6428.45|6428.45|6415.83|6415.83|0
1655728500000|2022-06-20 12:35:00|6426.29|6426.29|6423.22|6423.22|6428.19|6428.19|6423.22|6423.22|0
1655728800000|2022-06-20 12:40:00|6423.88|6423.88|6427.49|6427.49|6427.74|6427.74|6423.88|6423.88|0
1655729100000|2022-06-20 12:45:00|6427.8|6427.8|6432.12|6432.12|6432.12|6432.12|6427.19|6427.19|0
1655729400000|2022-06-20 12:50:00|6431.31|6431.31|6426.97|6426.97|6434.06|6434.06|6426.97|6426.97|0
1655729700000|2022-06-20 12:55:00|6427.58|6427.58|6425.35|6425.35|6427.58|6427.58|6425.12|6425.12|0
1655730000000|2022-06-20 13:00:00|6425.66|6425.66|6425.97|6425.97|6429.41|6429.41|6425.66|6425.66|0
1655730300000|2022-06-20 13:05:00|6426.14|6426.14|6428.09|6428.09|6428.09|6428.09|6426.14|6426.14|0
1655730600000|2022-06-20 13:10:00|6428.25|6428.25|6433.49|6433.49|6433.49|6433.49|6428.25|6428.25|0
1655730900000|2022-06-20 13:15:00|6433.17|6433.17|6435.59|6435.59|6436.45|6436.45|6433.17|6433.17|0
1655731200000|2022-06-20 13:20:00|6436.22|6436.22|6429.13|6429.13|6436.83|6436.83|6429.13|6429.13|0
1655731500000|2022-06-20 13:25:00|6430.66|6430.66|6441.69|6441.69|6441.69|6441.69|6430.66|6430.66|0
1655731800000|2022-06-20 13:30:00|6442.29|6442.29|6450.27|6450.27|6452.37|6452.37|6435.14|6435.14|0
1655732100000|2022-06-20 13:35:00|6450.59|6450.59|6455.92|6455.92|6455.92|6455.92|6450.59|6450.59|0
1655732400000|2022-06-20 13:40:00|6455.26|6455.26|6455.94|6455.94|6460.31|6460.31|6451.52|6451.52|0
1655732700000|2022-06-20 13:45:00|6455.62|6455.62|6470.16|6470.16|6470.9|6470.9|6454.41|6454.41|0
1655733000000|2022-06-20 13:50:00|6469.55|6469.55|6479.41|6479.41|6479.41|6479.41|6469.55|6469.55|0
1655733300000|2022-06-20 13:55:00|6478.8|6478.8|6479.09|6479.09|6481.29|6481.29|6478.19|6478.19|0
1655733600000|2022-06-20 14:00:00|6476.66|6476.66|6467.77|6467.77|6476.66|6476.66|6467.77|6467.77|0
1655733900000|2022-06-20 14:05:00|6466.83|6466.83|6464.58|6464.58|6467.14|6467.14|6464.58|6464.58|0
1655734200000|2022-06-20 14:10:00|6464.27|6464.27|6467.7|6467.7|6467.7|6467.7|6458.47|6458.47|0
1655734500000|2022-06-20 14:15:00|6468.35|6468.35|6473.02|6473.02|6473.06|6473.06|6468.06|6468.06|0
1655734800000|2022-06-20 14:20:00|6474.23|6474.23|6477.62|6477.62|6479.83|6479.83|6473.9|6473.9|0
1655735100000|2022-06-20 14:25:00|6477.01|6477.01|6471.07|6471.07|6478.55|6478.55|6470.47|6470.47|0
1655735400000|2022-06-20 14:30:00|6471.68|6471.68|6473.52|6473.52|6474.59|6474.59|6468.86|6468.86|0
1655735700000|2022-06-20 14:35:00|6473.85|6473.85|6467.8|6467.8|6477.78|6477.78|6467.48|6467.48|0
1655736000000|2022-06-20 14:40:00|6466.58|6466.58|6472.74|6472.74|6474.05|6474.05|6464.7|6464.7|0
1655736300000|2022-06-20 14:45:00|6472.13|6472.13|6466.51|6466.51|6472.13|6472.13|6465.9|6465.9|0
1655736600000|2022-06-20 14:50:00|6466.83|6466.83|6470.53|6470.53|6470.53|6470.53|6466.83|6466.83|0
1655736900000|2022-06-20 14:55:00|6471.14|6471.14|6460.44|6460.44|6471.75|6471.75|6460.44|6460.44|0
1655737200000|2022-06-20 15:00:00|6460.12|6460.12|6474.58|6474.58|6474.58|6474.58|6459.51|6459.51|0
1655737500000|2022-06-20 15:05:00|6473.36|6473.36|6466.64|6466.64|6473.36|6473.36|6466.64|6466.64|0
1655737800000|2022-06-20 15:10:00|6466.96|6466.96|6472.81|6472.81|6473.47|6473.47|6466.96|6466.96|0
1655738100000|2022-06-20 15:15:00|6472.2|6472.2|6473.27|6473.27|6473.43|6473.43|6472.15|6472.15|0
1655738400000|2022-06-20 15:20:00|6473.92|6473.92|6468.72|6468.72|6474.19|6474.19|6466.25|6466.25|0
1655738700000|2022-06-20 15:25:00|6468.61|6468.61|6469.66|6469.66|6470.64|6470.64|6465.15|6465.15|0
1655795700000|2022-06-21 07:15:00|6506.28|6506.28|6497.08|6497.08|6518.52|6518.52|6495.55|6495.55|0
1655796000000|2022-06-21 07:20:00|6496.43|6496.43|6501.96|6501.96|6502.83|6502.83|6493.68|6493.68|0
1655796300000|2022-06-21 07:25:00|6503.28|6503.28|6518.32|6518.32|6525.52|6525.52|6503.28|6503.28|0
1655796600000|2022-06-21 07:30:00|6517.66|6517.66|6506.11|6506.11|6517.98|6517.98|6503.68|6503.68|0
1655796900000|2022-06-21 07:35:00|6506.13|6506.13|6519.8|6519.8|6519.8|6519.8|6505.82|6505.82|0
1655797200000|2022-06-21 07:40:00|6521.11|6521.11|6543.47|6543.47|6543.47|6543.47|6521.11|6521.11|0
1655797500000|2022-06-21 07:45:00|6544.73|6544.73|6537.99|6537.99|6544.73|6544.73|6534.6|6534.6|0
1655797800000|2022-06-21 07:50:00|6538.15|6538.15|6549.73|6549.73|6550.94|6550.94|6532.95|6532.95|0
1655798100000|2022-06-21 07:55:00|6549.41|6549.41|6530.27|6530.27|6549.41|6549.41|6526.13|6526.13|0
1655798400000|2022-06-21 08:00:00|6529.96|6529.96|6529.56|6529.56|6530.59|6530.59|6527.62|6527.62|0
1655798700000|2022-06-21 08:05:00|6529.87|6529.87|6541.91|6541.91|6544.1|6544.1|6529.22|6529.22|0
1655799000000|2022-06-21 08:10:00|6540.67|6540.67|6530.07|6530.07|6545.3|6545.3|6526.84|6526.84|0
1655799300000|2022-06-21 08:15:00|6528.81|6528.81|6521.31|6521.31|6528.81|6528.81|6520.19|6520.19|0
1655799600000|2022-06-21 08:20:00|6520.99|6520.99|6530.29|6530.29|6530.29|6530.29|6520.99|6520.99|0
1655799900000|2022-06-21 08:25:00|6530.6|6530.6|6524.58|6524.58|6530.6|6530.6|6524.26|6524.26|0
1655800200000|2022-06-21 08:30:00|6524.26|6524.26|6525.75|6525.75|6526.25|6526.25|6521.77|6521.77|0
1655800500000|2022-06-21 08:35:00|6524.53|6524.53|6506.63|6506.63|6526.04|6526.04|6506.47|6506.47|0
1655800800000|2022-06-21 08:40:00|6507.85|6507.85|6513.08|6513.08|6513.08|6513.08|6507.85|6507.85|0
1655801100000|2022-06-21 08:45:00|6516.12|6516.12|6515.73|6515.73|6519.46|6519.46|6513.59|6513.59|0
1655801400000|2022-06-21 08:50:00|6516.34|6516.34|6513.31|6513.31|6516.34|6516.34|6513.18|6513.18|0
1655801700000|2022-06-21 08:55:00|6513|6513|6515.06|6515.06|6519.27|6519.27|6513|6513|0
1655802000000|2022-06-21 09:00:00|6514.74|6514.74|6517.09|6517.09|6519.27|6519.27|6513.77|6513.77|0
1655802300000|2022-06-21 09:05:00|6518.31|6518.31|6522.42|6522.42|6522.42|6522.42|6518.19|6518.19|0
1655802600000|2022-06-21 09:10:00|6522.11|6522.11|6518.88|6518.88|6524.03|6524.03|6516.59|6516.59|0
1655802900000|2022-06-21 09:15:00|6519.51|6519.51|6521.59|6521.59|6522.74|6522.74|6518.87|6518.87|0
1655803200000|2022-06-21 09:20:00|6523.48|6523.48|6517.98|6517.98|6527.13|6527.13|6517.98|6517.98|0
1655803500000|2022-06-21 09:25:00|6515.55|6515.55|6519.83|6519.83|6520.14|6520.14|6515.55|6515.55|0
1655803800000|2022-06-21 09:30:00|6519.22|6519.22|6510.55|6510.55|6520.38|6520.38|6510.55|6510.55|0
1655804100000|2022-06-21 09:35:00|6511.16|6511.16|6516.05|6516.05|6516.05|6516.05|6511.16|6511.16|0
1655804400000|2022-06-21 09:40:00|6516.7|6516.7|6517.56|6517.56|6520.19|6520.19|6516.7|6516.7|0
1655804700000|2022-06-21 09:45:00|6518.51|6518.51|6510.02|6510.02|6518.51|6518.51|6507.84|6507.84|0
1655805000000|2022-06-21 09:50:00|6511.99|6511.99|6510.73|6510.73|6511.99|6511.99|6506.74|6506.74|0
1655805300000|2022-06-21 09:55:00|6509.51|6509.51|6501.93|6501.93|6509.51|6509.51|6501.32|6501.32|0
1655805600000|2022-06-21 10:00:00|6502.56|6502.56|6499.9|6499.9|6504.17|6504.17|6499.9|6499.9|0
1655805900000|2022-06-21 10:05:00|6500.51|6500.51|6508.15|6508.15|6508.46|6508.46|6498.67|6498.67|0
1655806200000|2022-06-21 10:10:00|6507.83|6507.83|6496.53|6496.53|6508.8|6508.8|6493.78|6493.78|0
1655806500000|2022-06-21 10:15:00|6495.9|6495.9|6510.43|6510.43|6512.25|6512.25|6495.9|6495.9|0
1655806800000|2022-06-21 10:20:00|6511.09|6511.09|6517.09|6517.09|6519.01|6519.01|6511.09|6511.09|0
1655807100000|2022-06-21 10:25:00|6516.78|6516.78|6516.24|6516.24|6516.78|6516.78|6513.27|6513.27|0
1655807400000|2022-06-21 10:30:00|6516.85|6516.85|6518|6518|6519.86|6519.86|6516.85|6516.85|0
1655807700000|2022-06-21 10:35:00|6517.34|6517.34|6505.55|6505.55|6517.36|6517.36|6504.94|6504.94|0
1655808000000|2022-06-21 10:40:00|6505.71|6505.71|6501.5|6501.5|6509.12|6509.12|6501.5|6501.5|0
1655808300000|2022-06-21 10:45:00|6500.9|6500.9|6494.35|6494.35|6500.99|6500.99|6494.35|6494.35|0
1655808600000|2022-06-21 10:50:00|6493.74|6493.74|6487.47|6487.47|6493.74|6493.74|6486.26|6486.26|0
1655808900000|2022-06-21 10:55:00|6485.04|6485.04|6484.11|6484.11|6485.04|6485.04|6474.17|6474.17|0
1655809200000|2022-06-21 11:00:00|6485.94|6485.94|6500.62|6500.62|6500.62|6500.62|6485.94|6485.94|0
1655809500000|2022-06-21 11:05:00|6500.3|6500.3|6494.45|6494.45|6500.3|6500.3|6493.51|6493.51|0
1655809800000|2022-06-21 11:10:00|6493.23|6493.23|6493.39|6493.39|6493.8|6493.8|6489.7|6489.7|0
1655810100000|2022-06-21 11:15:00|6492.79|6492.79|6499.69|6499.69|6499.69|6499.69|6492.47|6492.47|0
1655810400000|2022-06-21 11:20:00|6500.91|6500.91|6498.4|6498.4|6501.54|6501.54|6496.85|6496.85|0
1655810700000|2022-06-21 11:25:00|6498.71|6498.71|6503|6503|6503|6503|6498.71|6498.71|0
1655811000000|2022-06-21 11:30:00|6504.97|6504.97|6504.63|6504.63|6506.51|6506.51|6504.32|6504.32|0
1655811300000|2022-06-21 11:35:00|6504.96|6504.96|6510.94|6510.94|6510.94|6510.94|6504.96|6504.96|0
1655811600000|2022-06-21 11:40:00|6510.88|6510.88|6502|6502|6510.88|6510.88|6502|6502|0
1655811900000|2022-06-21 11:45:00|6503.83|6503.83|6499.78|6499.78|6504.44|6504.44|6499.78|6499.78|0
1655812200000|2022-06-21 11:50:00|6500.41|6500.41|6493.88|6493.88|6503.94|6503.94|6492.3|6492.3|0
1655812500000|2022-06-21 11:55:00|6493.56|6493.56|6494.98|6494.98|6496.99|6496.99|6493.56|6493.56|0
1655812800000|2022-06-21 12:00:00|6494.66|6494.66|6492.69|6492.69|6494.98|6494.98|6491.91|6491.91|0
1655813100000|2022-06-21 12:05:00|6493.01|6493.01|6493.48|6493.48|6494.42|6494.42|6493.01|6493.01|0
1655813400000|2022-06-21 12:10:00|6494.14|6494.14|6501.08|6501.08|6501.08|6501.08|6494.14|6494.14|0
1655813700000|2022-06-21 12:15:00|6500.91|6500.91|6484.98|6484.98|6501.57|6501.57|6484.01|6484.01|0
1655814000000|2022-06-21 12:20:00|6485.3|6485.3|6481.66|6481.66|6487.83|6487.83|6481.51|6481.51|0
1655814300000|2022-06-21 12:25:00|6481.89|6481.89|6478.71|6478.71|6484.08|6484.08|6477.15|6477.15|0
1655814600000|2022-06-21 12:30:00|6477.49|6477.49|6476.89|6476.89|6477.5|6477.5|6475.8|6475.8|0
1655814900000|2022-06-21 12:35:00|6477.5|6477.5|6484.59|6484.59|6485.44|6485.44|6477.5|6477.5|0
1655815200000|2022-06-21 12:40:00|6485.81|6485.81|6484.27|6484.27|6485.85|6485.85|6483.06|6483.06|0
1655815500000|2022-06-21 12:45:00|6484.59|6484.59|6490.36|6490.36|6490.43|6490.43|6484.59|6484.59|0
1655815800000|2022-06-21 12:50:00|6489.75|6489.75|6479.62|6479.62|6489.75|6489.75|6477.38|6477.38|0
1655816100000|2022-06-21 12:55:00|6480.23|6480.23|6480.65|6480.65|6482.33|6482.33|6479.34|6479.34|0
1655816400000|2022-06-21 13:00:00|6480.04|6480.04|6488.1|6488.1|6491.15|6491.15|6479.38|6479.38|0
1655816700000|2022-06-21 13:05:00|6487.79|6487.79|6484.59|6484.59|6489.26|6489.26|6482.85|6482.85|0
1655817000000|2022-06-21 13:10:00|6484.43|6484.43|6488.31|6488.31|6488.92|6488.92|6484.43|6484.43|0
1655817300000|2022-06-21 13:15:00|6488.94|6488.94|6486.35|6486.35|6488.94|6488.94|6482.26|6482.26|0
1655817600000|2022-06-21 13:20:00|6485.7|6485.7|6489.72|6489.72|6490.03|6490.03|6485.04|6485.04|0
1655817900000|2022-06-21 13:25:00|6490.03|6490.03|6483.69|6483.69|6490.64|6490.64|6483.08|6483.08|0
1655818200000|2022-06-21 13:30:00|6484.3|6484.3|6480.72|6480.72|6491.48|6491.48|6478.89|6478.89|0
1655818500000|2022-06-21 13:35:00|6480.41|6480.41|6465.58|6465.58|6480.41|6480.41|6462.76|6462.76|0
1655818800000|2022-06-21 13:40:00|6465.27|6465.27|6457.74|6457.74|6469.09|6469.09|6457.74|6457.74|0
1655819100000|2022-06-21 13:45:00|6457.09|6457.09|6458.3|6458.3|6458.3|6458.3|6449.26|6449.26|0
1655819400000|2022-06-21 13:50:00|6457.67|6457.67|6451.02|6451.02|6457.67|6457.67|6449.19|6449.19|0
1655819700000|2022-06-21 13:55:00|6453.57|6453.57|6464.76|6464.76|6467.19|6467.19|6449.92|6449.92|0
1655820000000|2022-06-21 14:00:00|6465.69|6465.69|6476.38|6476.38|6477.01|6477.01|6465.69|6465.69|0
1655820300000|2022-06-21 14:05:00|6475.72|6475.72|6470.72|6470.72|6476.08|6476.08|6468.15|6468.15|0
1655820600000|2022-06-21 14:10:00|6470.4|6470.4|6474.27|6474.27|6476.06|6476.06|6467.62|6467.62|0
1655820900000|2022-06-21 14:15:00|6475.49|6475.49|6470.93|6470.93|6476.12|6476.12|6468.95|6468.95|0
1655821200000|2022-06-21 14:20:00|6469.67|6469.67|6473.52|6473.52|6473.52|6473.52|6467.23|6467.23|0
1655821500000|2022-06-21 14:25:00|6471.69|6471.69|6467.24|6467.24|6473.01|6473.01|6462.19|6462.19|0
1655821800000|2022-06-21 14:30:00|6467.55|6467.55|6472.88|6472.88|6474.46|6474.46|6467.55|6467.55|0
1655822100000|2022-06-21 14:35:00|6473.49|6473.49|6478.25|6478.25|6478.25|6478.25|6469.44|6469.44|0
1655822400000|2022-06-21 14:40:00|6479.47|6479.47|6472.92|6472.92|6480.8|6480.8|6471.7|6471.7|0
1655822700000|2022-06-21 14:45:00|6472.61|6472.61|6474.58|6474.58|6474.86|6474.86|6472.61|6472.61|0
1655823000000|2022-06-21 14:50:00|6474.89|6474.89|6474.65|6474.65|6476.48|6476.48|6472.44|6472.44|0
1655823300000|2022-06-21 14:55:00|6475.86|6475.86|6474.47|6474.47|6476.79|6476.79|6473.07|6473.07|0
1655823600000|2022-06-21 15:00:00|6474.78|6474.78|6476.68|6476.68|6477|6477|6471.39|6471.39|0
1655823900000|2022-06-21 15:05:00|6476.03|6476.03|6472.54|6472.54|6476.03|6476.03|6468.31|6468.31|0
1655824200000|2022-06-21 15:10:00|6473.15|6473.15|6471.36|6471.36|6475.83|6475.83|6469.89|6469.89|0
1655824500000|2022-06-21 15:15:00|6470.71|6470.71|6477.93|6477.93|6477.93|6477.93|6468.9|6468.9|0
1655824800000|2022-06-21 15:20:00|6477.99|6477.99|6470.77|6470.77|6480.96|6480.96|6470.77|6470.77|0
1655825100000|2022-06-21 15:25:00|6470.45|6470.45|6473.35|6473.35|6478.19|6478.19|6470.45|6470.45|0
1655882100000|2022-06-22 07:15:00|6328.27|6328.27|6334.46|6334.46|6336.87|6336.87|6324.35|6324.35|0
1655882400000|2022-06-22 07:20:00|6330.2|6330.2|6327.31|6327.31|6330.2|6330.2|6320.05|6320.05|0
1655882700000|2022-06-22 07:25:00|6326.42|6326.42|6341.76|6341.76|6342.71|6342.71|6323.45|6323.45|0
1655883000000|2022-06-22 07:30:00|6341.15|6341.15|6342.31|6342.31|6348.46|6348.46|6326.68|6326.68|0
1655883300000|2022-06-22 07:35:00|6344.16|6344.16|6327.91|6327.91|6347.93|6347.93|6326.64|6326.64|0
1655883600000|2022-06-22 07:40:00|6329.13|6329.13|6325.26|6325.26|6331.61|6331.61|6319.22|6319.22|0
1655883900000|2022-06-22 07:45:00|6325.87|6325.87|6314.61|6314.61|6326.64|6326.64|6314.53|6314.53|0
1655884200000|2022-06-22 07:50:00|6314.05|6314.05|6307.21|6307.21|6319.11|6319.11|6305.69|6305.69|0
1655884500000|2022-06-22 07:55:00|6306.89|6306.89|6313.2|6313.2|6317.84|6317.84|6301.09|6301.09|0
1655884800000|2022-06-22 08:00:00|6314.41|6314.41|6295.8|6295.8|6317.06|6317.06|6292.64|6292.64|0
1655885100000|2022-06-22 08:05:00|6296.41|6296.41|6295.09|6295.09|6296.41|6296.41|6282.74|6282.74|0
1655885400000|2022-06-22 08:10:00|6295.74|6295.74|6304.81|6304.81|6307.09|6307.09|6295.74|6295.74|0
1655885700000|2022-06-22 08:15:00|6302.37|6302.37|6302.89|6302.89|6304.01|6304.01|6291.75|6291.75|0
1655886000000|2022-06-22 08:20:00|6302.58|6302.58|6311.88|6311.88|6319.45|6319.45|6302.58|6302.58|0
1655886300000|2022-06-22 08:25:00|6311.72|6311.72|6309.32|6309.32|6311.72|6311.72|6304.04|6304.04|0
1655886600000|2022-06-22 08:30:00|6309.93|6309.93|6311.4|6311.4|6316.51|6316.51|6305.42|6305.42|0
1655886900000|2022-06-22 08:35:00|6310.77|6310.77|6328.13|6328.13|6329.82|6329.82|6309.15|6309.15|0
1655887200000|2022-06-22 08:40:00|6327.82|6327.82|6304.89|6304.89|6327.82|6327.82|6304.61|6304.61|0
1655887500000|2022-06-22 08:45:00|6306.11|6306.11|6297.97|6297.97|6306.11|6306.11|6294.66|6294.66|0
1655887800000|2022-06-22 08:50:00|6296.19|6296.19|6307.2|6307.2|6307.2|6307.2|6293.38|6293.38|0
1655888100000|2022-06-22 08:55:00|6308.51|6308.51|6310.51|6310.51|6311.67|6311.67|6300.76|6300.76|0
1655888400000|2022-06-22 09:00:00|6309.9|6309.9|6306.04|6306.04|6311.59|6311.59|6306.04|6306.04|0
1655888700000|2022-06-22 09:05:00|6305.39|6305.39|6308.05|6308.05|6310.77|6310.77|6303.05|6303.05|0
1655889000000|2022-06-22 09:10:00|6307.73|6307.73|6294.73|6294.73|6307.73|6307.73|6291.88|6291.88|0
1655889300000|2022-06-22 09:15:00|6294.12|6294.12|6306.01|6306.01|6307.23|6307.23|6292.92|6292.92|0
1655889600000|2022-06-22 09:20:00|6307.23|6307.23|6315.71|6315.71|6316.37|6316.37|6306.97|6306.97|0
1655889900000|2022-06-22 09:25:00|6313.27|6313.27|6306.98|6306.98|6313.43|6313.43|6304.49|6304.49|0
1655890200000|2022-06-22 09:30:00|6303.93|6303.93|6300|6300|6304.07|6304.07|6298.01|6298.01|0
1655890500000|2022-06-22 09:35:00|6299.84|6299.84|6296.48|6296.48|6303.13|6303.13|6295.26|6295.26|0
1655890800000|2022-06-22 09:40:00|6297.42|6297.42|6301.51|6301.51|6302.12|6302.12|6294.29|6294.29|0
1655891100000|2022-06-22 09:45:00|6300.9|6300.9|6299.54|6299.54|6301.99|6301.99|6299.54|6299.54|0
1655891400000|2022-06-22 09:50:00|6298.32|6298.32|6306.99|6306.99|6306.99|6306.99|6298.32|6298.32|0
1655891700000|2022-06-22 09:55:00|6305.16|6305.16|6310.44|6310.44|6310.44|6310.44|6304.55|6304.55|0
1655892000000|2022-06-22 10:00:00|6309.83|6309.83|6311.5|6311.5|6314.25|6314.25|6306.51|6306.51|0
1655892300000|2022-06-22 10:05:00|6312.16|6312.16|6317.61|6317.61|6317.61|6317.61|6311.84|6311.84|0
1655892600000|2022-06-22 10:10:00|6318.22|6318.22|6321.03|6321.03|6324.21|6324.21|6317.93|6317.93|0
1655892900000|2022-06-22 10:15:00|6321.64|6321.64|6321.11|6321.11|6325.97|6325.97|6320.5|6320.5|0
1655893200000|2022-06-22 10:20:00|6319.9|6319.9|6329.41|6329.41|6329.41|6329.41|6319.73|6319.73|0
1655893500000|2022-06-22 10:25:00|6330.02|6330.02|6313.1|6313.1|6331.33|6331.33|6313.1|6313.1|0
1655893800000|2022-06-22 10:30:00|6313.45|6313.45|6323.8|6323.8|6323.8|6323.8|6313.45|6313.45|0
1655894100000|2022-06-22 10:35:00|6324.4|6324.4|6324.98|6324.98|6325.59|6325.59|6323.16|6323.16|0
1655894400000|2022-06-22 10:40:00|6325.15|6325.15|6320.1|6320.1|6328.24|6328.24|6316.44|6316.44|0
1655894700000|2022-06-22 10:45:00|6319.49|6319.49|6321.28|6321.28|6322.13|6322.13|6317.11|6317.11|0
1655895000000|2022-06-22 10:50:00|6322.22|6322.22|6318.23|6318.23|6322.99|6322.99|6317.02|6317.02|0
1655895300000|2022-06-22 10:55:00|6317.58|6317.58|6303.89|6303.89|6318.54|6318.54|6303.89|6303.89|0
1655895600000|2022-06-22 11:00:00|6303.77|6303.77|6317.17|6317.17|6319.69|6319.69|6303.77|6303.77|0
1655895900000|2022-06-22 11:05:00|6316.56|6316.56|6312.99|6312.99|6317.17|6317.17|6312.01|6312.01|0
1655896200000|2022-06-22 11:10:00|6312.38|6312.38|6312.24|6312.24|6314.07|6314.07|6310.96|6310.96|0
1655896500000|2022-06-22 11:15:00|6312.4|6312.4|6322.16|6322.16|6322.16|6322.16|6312.4|6312.4|0
1655896800000|2022-06-22 11:20:00|6322.77|6322.77|6315.92|6315.92|6322.77|6322.77|6314.38|6314.38|0
1655897100000|2022-06-22 11:25:00|6316.53|6316.53|6316.98|6316.98|6317.37|6317.37|6316.05|6316.05|0
1655897400000|2022-06-22 11:30:00|6317.29|6317.29|6321.18|6321.18|6323.82|6323.82|6316.68|6316.68|0
1655897700000|2022-06-22 11:35:00|6318.75|6318.75|6317.83|6317.83|6319.67|6319.67|6316.76|6316.76|0
1655898000000|2022-06-22 11:40:00|6318.44|6318.44|6319.97|6319.97|6320.29|6320.29|6317.22|6317.22|0
1655898300000|2022-06-22 11:45:00|6319.66|6319.66|6323.41|6323.41|6323.41|6323.41|6317.78|6317.78|0
1655898600000|2022-06-22 11:50:00|6324.02|6324.02|6322.25|6322.25|6324.95|6324.95|6321.6|6321.6|0
1655898900000|2022-06-22 11:55:00|6321.6|6321.6|6321.53|6321.53|6322.18|6322.18|6320.22|6320.22|0
1655899200000|2022-06-22 12:00:00|6322.75|6322.75|6313.13|6313.13|6322.75|6322.75|6308.32|6308.32|0
1655899500000|2022-06-22 12:05:00|6313.3|6313.3|6308.69|6308.69|6317.4|6317.4|6308.69|6308.69|0
1655899800000|2022-06-22 12:10:00|6308.85|6308.85|6317.23|6317.23|6317.86|6317.86|6308.24|6308.24|0
1655900100000|2022-06-22 12:15:00|6317.86|6317.86|6308.25|6308.25|6318.67|6318.67|6307.03|6307.03|0
1655900400000|2022-06-22 12:20:00|6307.59|6307.59|6312.96|6312.96|6312.96|6312.96|6305.38|6305.38|0
1655900700000|2022-06-22 12:25:00|6310.99|6310.99|6291.23|6291.23|6311.48|6311.48|6291.23|6291.23|0
1655901000000|2022-06-22 12:30:00|6290.62|6290.62|6275.79|6275.79|6290.62|6290.62|6269.96|6269.96|0
1655901300000|2022-06-22 12:35:00|6275.95|6275.95|6260.74|6260.74|6275.95|6275.95|6259.8|6259.8|0
1655901600000|2022-06-22 12:40:00|6261.34|6261.34|6269.21|6269.21|6273.87|6273.87|6258.91|6258.91|0
1655901900000|2022-06-22 12:45:00|6269.53|6269.53|6281.67|6281.67|6284.47|6284.47|6269.53|6269.53|0
1655902200000|2022-06-22 12:50:00|6282.28|6282.28|6271.08|6271.08|6282.28|6282.28|6270.75|6270.75|0
1655902500000|2022-06-22 12:55:00|6270.45|6270.45|6278.64|6278.64|6278.64|6278.64|6265.46|6265.46|0
1655902800000|2022-06-22 13:00:00|6277.43|6277.43|6269.18|6269.18|6277.43|6277.43|6267.96|6267.96|0
1655903100000|2022-06-22 13:05:00|6268.52|6268.52|6263.11|6263.11|6268.52|6268.52|6256.86|6256.86|0
1655903400000|2022-06-22 13:10:00|6260.63|6260.63|6261.1|6261.1|6263.06|6263.06|6259.4|6259.4|0
1655903700000|2022-06-22 13:15:00|6260.5|6260.5|6249.43|6249.43|6260.5|6260.5|6246.02|6246.02|0
1655904000000|2022-06-22 13:20:00|6248.8|6248.8|6243.13|6243.13|6251.94|6251.94|6241.31|6241.31|0
1655904300000|2022-06-22 13:25:00|6242.5|6242.5|6246.46|6246.46|6246.46|6246.46|6238.75|6238.75|0
1655904600000|2022-06-22 13:30:00|6248.89|6248.89|6246.37|6246.37|6256.43|6256.43|6241.29|6241.29|0
1655904900000|2022-06-22 13:35:00|6246.05|6246.05|6239.2|6239.2|6250.69|6250.69|6237.62|6237.62|0
1655905200000|2022-06-22 13:40:00|6239.52|6239.52|6245.62|6245.62|6245.62|6245.62|6234.09|6234.09|0
1655905500000|2022-06-22 13:45:00|6245.78|6245.78|6252.69|6252.69|6253.59|6253.59|6242.18|6242.18|0
1655905800000|2022-06-22 13:50:00|6254.51|6254.51|6274.91|6274.91|6275.85|6275.85|6249.37|6249.37|0
1655906100000|2022-06-22 13:55:00|6275.22|6275.22|6268.85|6268.85|6283.01|6283.01|6268.85|6268.85|0
1655906400000|2022-06-22 14:00:00|6268.74|6268.74|6271.65|6271.65|6275.26|6275.26|6261.08|6261.08|0
1655906700000|2022-06-22 14:05:00|6270.43|6270.43|6277.75|6277.75|6277.75|6277.75|6266.95|6266.95|0
1655907000000|2022-06-22 14:10:00|6280.18|6280.18|6293.68|6293.68|6295.24|6295.24|6280.18|6280.18|0
1655907300000|2022-06-22 14:15:00|6294.49|6294.49|6311.07|6311.07|6311.07|6311.07|6293.56|6293.56|0
1655907600000|2022-06-22 14:20:00|6311.4|6311.4|6318.86|6318.86|6321.14|6321.14|6305.66|6305.66|0
1655907900000|2022-06-22 14:25:00|6317.03|6317.03|6319.83|6319.83|6329.15|6329.15|6316.13|6316.13|0
1655908200000|2022-06-22 14:30:00|6320.15|6320.15|6322.32|6322.32|6330.23|6330.23|6318.96|6318.96|0
1655908500000|2022-06-22 14:35:00|6322.64|6322.64|6332.75|6332.75|6333.68|6333.68|6322.64|6322.64|0
1655908800000|2022-06-22 14:40:00|6333.36|6333.36|6333.63|6333.63|6334.3|6334.3|6325.95|6325.95|0
1655909100000|2022-06-22 14:45:00|6334.24|6334.24|6329.41|6329.41|6338.89|6338.89|6325.26|6325.26|0
1655909400000|2022-06-22 14:50:00|6328.2|6328.2|6334.91|6334.91|6338.59|6338.59|6326.12|6326.12|0
1655909700000|2022-06-22 14:55:00|6333.99|6333.99|6334.59|6334.59|6337.23|6337.23|6331.8|6331.8|0
1655910000000|2022-06-22 15:00:00|6335.8|6335.8|6318.09|6318.09|6335.8|6335.8|6314.39|6314.39|0
1655910300000|2022-06-22 15:05:00|6318.7|6318.7|6313.06|6313.06|6319.31|6319.31|6308.34|6308.34|0
1655910600000|2022-06-22 15:10:00|6313.71|6313.71|6308.05|6308.05|6316.53|6316.53|6308.05|6308.05|0
1655910900000|2022-06-22 15:15:00|6308.66|6308.66|6309.57|6309.57|6311.78|6311.78|6306.21|6306.21|0
1655911200000|2022-06-22 15:20:00|6309.89|6309.89|6309.28|6309.28|6313|6313|6304.48|6304.48|0
1655911500000|2022-06-22 15:25:00|6309.44|6309.44|6314.05|6314.05|6318.31|6318.31|6308.35|6308.35|0
1655968500000|2022-06-23 07:15:00|6330.55|6330.55|6331.71|6331.71|6333.9|6333.9|6322.04|6322.04|0
1655968800000|2022-06-23 07:20:00|6333.02|6333.02|6348.37|6348.37|6348.39|6348.39|6329.23|6329.23|0
1655969100000|2022-06-23 07:25:00|6348.98|6348.98|6331.29|6331.29|6349.59|6349.59|6322.53|6322.53|0
1655969400000|2022-06-23 07:30:00|6334.33|6334.33|6331.28|6331.28|6334.97|6334.97|6310.26|6310.26|0
1655969700000|2022-06-23 07:35:00|6333.11|6333.11|6324.93|6324.93|6333.11|6333.11|6317.51|6317.51|0
1655970000000|2022-06-23 07:40:00|6324.62|6324.62|6333.41|6333.41|6339.2|6339.2|6320.58|6320.58|0
1655970300000|2022-06-23 07:45:00|6333.72|6333.72|6327.07|6327.07|6337.58|6337.58|6325.54|6325.54|0
1655970600000|2022-06-23 07:50:00|6327.72|6327.72|6323.89|6323.89|6329.98|6329.98|6323.14|6323.14|0
1655970900000|2022-06-23 07:55:00|6320.24|6320.24|6313.3|6313.3|6326.35|6326.35|6311.47|6311.47|0
1655971200000|2022-06-23 08:00:00|6311.47|6311.47|6320.72|6320.72|6325.49|6325.49|6307.97|6307.97|0
1655971500000|2022-06-23 08:05:00|6320.11|6320.11|6325.56|6325.56|6325.56|6325.56|6315.73|6315.73|0
1655971800000|2022-06-23 08:10:00|6324.93|6324.93|6328.69|6328.69|6338.91|6338.91|6324.93|6324.93|0
1655972100000|2022-06-23 08:15:00|6329.3|6329.3|6325.7|6325.7|6331.95|6331.95|6321.3|6321.3|0
1655972400000|2022-06-23 08:20:00|6326.31|6326.31|6326.55|6326.55|6328.54|6328.54|6320.49|6320.49|0
1655972700000|2022-06-23 08:25:00|6326.71|6326.71|6324.49|6324.49|6332.47|6332.47|6324.49|6324.49|0
1655973000000|2022-06-23 08:30:00|6322.67|6322.67|6304.53|6304.53|6323.47|6323.47|6304.53|6304.53|0
1655973300000|2022-06-23 08:35:00|6303.92|6303.92|6306.69|6306.69|6309.6|6309.6|6298.77|6298.77|0
1655973600000|2022-06-23 08:40:00|6306.37|6306.37|6310.23|6310.23|6314.66|6314.66|6306.37|6306.37|0
1655973900000|2022-06-23 08:45:00|6311.44|6311.44|6317.59|6317.59|6317.59|6317.59|6308.73|6308.73|0
1655974200000|2022-06-23 08:50:00|6316.98|6316.98|6313.62|6313.62|6316.98|6316.98|6309.39|6309.39|0
1655974500000|2022-06-23 08:55:00|6311.79|6311.79|6314.19|6314.19|6314.19|6314.19|6309|6309|0
1655974800000|2022-06-23 09:00:00|6313.87|6313.87|6324.19|6324.19|6326.36|6326.36|6312.65|6312.65|0
1655975100000|2022-06-23 09:05:00|6324.85|6324.85|6328.94|6328.94|6332.99|6332.99|6324.85|6324.85|0
1655975400000|2022-06-23 09:10:00|6330.16|6330.16|6335.8|6335.8|6338.79|6338.79|6329.85|6329.85|0
1655975700000|2022-06-23 09:15:00|6335.49|6335.49|6332.15|6332.15|6342.42|6342.42|6332.15|6332.15|0
1655976000000|2022-06-23 09:20:00|6331.52|6331.52|6322.53|6322.53|6331.52|6331.52|6321.88|6321.88|0
1655976300000|2022-06-23 09:25:00|6324.36|6324.36|6322.48|6322.48|6328.14|6328.14|6320.34|6320.34|0
1655976600000|2022-06-23 09:30:00|6323.7|6323.7|6318.91|6318.91|6323.7|6323.7|6312.58|6312.58|0
1655976900000|2022-06-23 09:35:00|6318.6|6318.6|6314.46|6314.46|6318.89|6318.89|6307.68|6307.68|0
1655977200000|2022-06-23 09:40:00|6314.3|6314.3|6317.37|6317.37|6318.58|6318.58|6313.64|6313.64|0
1655977500000|2022-06-23 09:45:00|6316.76|6316.76|6308.49|6308.49|6319.27|6319.27|6308.49|6308.49|0
1655977800000|2022-06-23 09:50:00|6308.17|6308.17|6308.75|6308.75|6310.89|6310.89|6306.58|6306.58|0
1655978100000|2022-06-23 09:55:00|6307.53|6307.53|6313.66|6313.66|6317.36|6317.36|6307.53|6307.53|0
1655978400000|2022-06-23 10:00:00|6313.6|6313.6|6312.17|6312.17|6314.78|6314.78|6312.17|6312.17|0
1655978700000|2022-06-23 10:05:00|6312.48|6312.48|6317.84|6317.84|6317.84|6317.84|6308.96|6308.96|0
1655979000000|2022-06-23 10:10:00|6316.01|6316.01|6315.5|6315.5|6318.49|6318.49|6314.18|6314.18|0
1655979300000|2022-06-23 10:15:00|6316.71|6316.71|6321.5|6321.5|6321.5|6321.5|6316.39|6316.39|0
1655979600000|2022-06-23 10:20:00|6322.13|6322.13|6324|6324|6324|6324|6319.41|6319.41|0
1655979900000|2022-06-23 10:25:00|6324.16|6324.16|6327.11|6327.11|6327.11|6327.11|6322.63|6322.63|0
1655980200000|2022-06-23 10:30:00|6325.85|6325.85|6316.9|6316.9|6325.85|6325.85|6315.91|6315.91|0
1655980500000|2022-06-23 10:35:00|6316.24|6316.24|6323.07|6323.07|6326.71|6326.71|6316.24|6316.24|0
1655980800000|2022-06-23 10:40:00|6323.69|6323.69|6326.3|6326.3|6328.14|6328.14|6323.69|6323.69|0
1655981100000|2022-06-23 10:45:00|6326.9|6326.9|6333.47|6333.47|6333.47|6333.47|6326.86|6326.86|0
1655981400000|2022-06-23 10:50:00|6333.64|6333.64|6325.26|6325.26|6335.63|6335.63|6322.78|6322.78|0
1655981700000|2022-06-23 10:55:00|6325.92|6325.92|6320.91|6320.91|6326.54|6326.54|6320.91|6320.91|0
1655982000000|2022-06-23 11:00:00|6321.52|6321.52|6324.99|6324.99|6324.99|6324.99|6321.52|6321.52|0
1655982300000|2022-06-23 11:05:00|6325.15|6325.15|6318|6318|6325.15|6325.15|6316.78|6316.78|0
1655982600000|2022-06-23 11:10:00|6319.21|6319.21|6317.47|6317.47|6320.16|6320.16|6317.47|6317.47|0
1655982900000|2022-06-23 11:15:00|6318.13|6318.13|6320.52|6320.52|6323.03|6323.03|6317.52|6317.52|0
1655983200000|2022-06-23 11:20:00|6321.12|6321.12|6320.11|6320.11|6322.35|6322.35|6320.11|6320.11|0
1655983500000|2022-06-23 11:25:00|6319.8|6319.8|6325.54|6325.54|6325.54|6325.54|6315.67|6315.67|0
1655983800000|2022-06-23 11:30:00|6326.15|6326.15|6311.83|6311.83|6326.15|6326.15|6311.83|6311.83|0
1655984100000|2022-06-23 11:35:00|6311.52|6311.52|6319.24|6319.24|6319.24|6319.24|6311.52|6311.52|0
1655984400000|2022-06-23 11:40:00|6318.02|6318.02|6314.87|6314.87|6318.02|6318.02|6307.27|6307.27|0
1655984700000|2022-06-23 11:45:00|6314.21|6314.21|6309.47|6309.47|6314.27|6314.27|6305.74|6305.74|0
1655985000000|2022-06-23 11:50:00|6308.84|6308.84|6298.28|6298.28|6310.1|6310.1|6295.21|6295.21|0
1655985300000|2022-06-23 11:55:00|6297.67|6297.67|6284.43|6284.43|6298.32|6298.32|6284.43|6284.43|0
1655985600000|2022-06-23 12:00:00|6284.26|6284.26|6284.26|6284.26|6287.37|6287.37|6282.72|6282.72|0
1655985900000|2022-06-23 12:05:00|6284.57|6284.57|6283.96|6283.96|6284.8|6284.8|6281.15|6281.15|0
1655986200000|2022-06-23 12:10:00|6285.18|6285.18|6279.14|6279.14|6286|6286|6278.28|6278.28|0
1655986500000|2022-06-23 12:15:00|6279.79|6279.79|6282.47|6282.47|6283.65|6283.65|6279.79|6279.79|0
1655986800000|2022-06-23 12:20:00|6281.55|6281.55|6276.26|6276.26|6281.55|6281.55|6274.37|6274.37|0
1655987100000|2022-06-23 12:25:00|6275.32|6275.32|6275.66|6275.66|6277.98|6277.98|6275.16|6275.16|0
1655987400000|2022-06-23 12:30:00|6275.06|6275.06|6263.61|6263.61|6275.06|6275.06|6263.61|6263.61|0
1655987700000|2022-06-23 12:35:00|6263.29|6263.29|6253.3|6253.3|6263.61|6263.61|6253.3|6253.3|0
1655988000000|2022-06-23 12:40:00|6253.61|6253.61|6250.59|6250.59|6260.35|6260.35|6250.59|6250.59|0
1655988300000|2022-06-23 12:45:00|6249.94|6249.94|6253.13|6253.13|6259.9|6259.9|6249.67|6249.67|0
1655988600000|2022-06-23 12:50:00|6252.5|6252.5|6252.08|6252.08|6259.05|6259.05|6252.08|6252.08|0
1655988900000|2022-06-23 12:55:00|6253.91|6253.91|6254.78|6254.78|6260.09|6260.09|6253.91|6253.91|0
1655989200000|2022-06-23 13:00:00|6255.44|6255.44|6249.56|6249.56|6255.91|6255.91|6245.47|6245.47|0
1655989500000|2022-06-23 13:05:00|6248.95|6248.95|6249.4|6249.4|6253.85|6253.85|6248.8|6248.8|0
1655989800000|2022-06-23 13:10:00|6249.72|6249.72|6252.24|6252.24|6254.97|6254.97|6249.72|6249.72|0
1655990100000|2022-06-23 13:15:00|6252.4|6252.4|6253.51|6253.51|6256.37|6256.37|6252.4|6252.4|0
1655990400000|2022-06-23 13:20:00|6252.85|6252.85|6246.5|6246.5|6252.85|6252.85|6243.03|6243.03|0
1655990700000|2022-06-23 13:25:00|6245.85|6245.85|6251.96|6251.96|6254.02|6254.02|6245.85|6245.85|0
1655991000000|2022-06-23 13:30:00|6252.57|6252.57|6243.78|6243.78|6255.87|6255.87|6240.36|6240.36|0
1655991300000|2022-06-23 13:35:00|6243.15|6243.15|6240.91|6240.91|6243.55|6243.55|6237|6237|0
1655991600000|2022-06-23 13:40:00|6242.12|6242.12|6248.29|6248.29|6251.75|6251.75|6242.12|6242.12|0
1655991900000|2022-06-23 13:45:00|6249.51|6249.51|6250.53|6250.53|6253.94|6253.94|6247.37|6247.37|0
1655992200000|2022-06-23 13:50:00|6249.87|6249.87|6241.16|6241.16|6250.11|6250.11|6239.48|6239.48|0
1655992500000|2022-06-23 13:55:00|6243.66|6243.66|6248.23|6248.23|6248.23|6248.23|6241.84|6241.84|0
1655992800000|2022-06-23 14:00:00|6251.29|6251.29|6250.04|6250.04|6254.12|6254.12|6246.97|6246.97|0
1655993100000|2022-06-23 14:05:00|6248.21|6248.21|6241.14|6241.14|6253.34|6253.34|6240.37|6240.37|0
1655993400000|2022-06-23 14:10:00|6240.53|6240.53|6239.4|6239.4|6245.56|6245.56|6236.28|6236.28|0
1655993700000|2022-06-23 14:15:00|6239.07|6239.07|6234.81|6234.81|6242.24|6242.24|6234.81|6234.81|0
1655994000000|2022-06-23 14:20:00|6235.42|6235.42|6239.73|6239.73|6243.69|6243.69|6235.42|6235.42|0
1655994300000|2022-06-23 14:25:00|6239.12|6239.12|6236.37|6236.37|6239.78|6239.78|6235.39|6235.39|0
1655994600000|2022-06-23 14:30:00|6239.42|6239.42|6235.69|6235.69|6244.32|6244.32|6234.83|6234.83|0
1655994900000|2022-06-23 14:35:00|6235.03|6235.03|6237.74|6237.74|6240.44|6240.44|6234.38|6234.38|0
1655995200000|2022-06-23 14:40:00|6238.56|6238.56|6239.46|6239.46|6244.76|6244.76|6236.05|6236.05|0
1655995500000|2022-06-23 14:45:00|6238.48|6238.48|6253.14|6253.14|6253.48|6253.48|6238.32|6238.32|0
1655995800000|2022-06-23 14:50:00|6252.49|6252.49|6258.13|6258.13|6259.16|6259.16|6251.88|6251.88|0
1655996100000|2022-06-23 14:55:00|6258.73|6258.73|6258.8|6258.8|6264.22|6264.22|6258.22|6258.22|0
1655996400000|2022-06-23 15:00:00|6258.19|6258.19|6247.09|6247.09|6258.19|6258.19|6247.09|6247.09|0
1655996700000|2022-06-23 15:05:00|6246.77|6246.77|6243.28|6243.28|6246.77|6246.77|6238.36|6238.36|0
1655997000000|2022-06-23 15:10:00|6243.89|6243.89|6250.2|6250.2|6252.55|6252.55|6242.29|6242.29|0
1655997300000|2022-06-23 15:15:00|6251.42|6251.42|6239.03|6239.03|6251.74|6251.74|6239.03|6239.03|0
1655997600000|2022-06-23 15:20:00|6239.64|6239.64|6231.31|6231.31|6242.66|6242.66|6231.31|6231.31|0
1655997900000|2022-06-23 15:25:00|6231.08|6231.08|6229.44|6229.44|6237.59|6237.59|6227.31|6227.31|0
1656054900000|2022-06-24 07:15:00|6262.54|6262.54|6276.7|6276.7|6278.52|6278.52|6262.54|6262.54|0
1656055200000|2022-06-24 07:20:00|6277.35|6277.35|6284.63|6284.63|6288.81|6288.81|6271.51|6271.51|0
1656055500000|2022-06-24 07:25:00|6285.85|6285.85|6292.55|6292.55|6295.77|6295.77|6285.85|6285.85|0
1656055800000|2022-06-24 07:30:00|6291.94|6291.94|6294.17|6294.17|6299.64|6299.64|6288.9|6288.9|0
1656056100000|2022-06-24 07:35:00|6291.13|6291.13|6286.84|6286.84|6297.11|6297.11|6286.84|6286.84|0
1656056400000|2022-06-24 07:40:00|6285.62|6285.62|6291.92|6291.92|6293.21|6293.21|6285.01|6285.01|0
1656056700000|2022-06-24 07:45:00|6292.08|6292.08|6292.81|6292.81|6296.95|6296.95|6288.14|6288.14|0
1656057000000|2022-06-24 07:50:00|6293.42|6293.42|6294.78|6294.78|6297.26|6297.26|6291.44|6291.44|0
1656057300000|2022-06-24 07:55:00|6296|6296|6293.94|6293.94|6296.1|6296.1|6289.84|6289.84|0
1656057600000|2022-06-24 08:00:00|6294.27|6294.27|6300.73|6300.73|6303.94|6303.94|6294.27|6294.27|0
1656057900000|2022-06-24 08:05:00|6300.1|6300.1|6292.45|6292.45|6300.1|6300.1|6291.44|6291.44|0
1656058200000|2022-06-24 08:10:00|6293.11|6293.11|6294.11|6294.11|6295.93|6295.93|6292.47|6292.47|0
1656058500000|2022-06-24 08:15:00|6294.42|6294.42|6290.47|6290.47|6296.16|6296.16|6287.72|6287.72|0
1656058800000|2022-06-24 08:20:00|6288.64|6288.64|6284.94|6284.94|6288.64|6288.64|6282.28|6282.28|0
1656059100000|2022-06-24 08:25:00|6285.1|6285.1|6295.36|6295.36|6295.68|6295.68|6285.1|6285.1|0
1656059400000|2022-06-24 08:30:00|6296.58|6296.58|6298.12|6298.12|6298.74|6298.74|6295.41|6295.41|0
1656059700000|2022-06-24 08:35:00|6298.78|6298.78|6306.7|6306.7|6306.7|6306.7|6297.82|6297.82|0
1656060000000|2022-06-24 08:40:00|6307.36|6307.36|6319.89|6319.89|6319.89|6319.89|6305.5|6305.5|0
1656060300000|2022-06-24 08:45:00|6320.2|6320.2|6316.44|6316.44|6320.52|6320.52|6312.72|6312.72|0
1656060600000|2022-06-24 08:50:00|6316.76|6316.76|6329.75|6329.75|6330.67|6330.67|6314.93|6314.93|0
1656060900000|2022-06-24 08:55:00|6331.72|6331.72|6334.12|6334.12|6339.59|6339.59|6331.72|6331.72|0
1656061200000|2022-06-24 09:00:00|6330.45|6330.45|6324.24|6324.24|6330.45|6330.45|6322.44|6322.44|0
1656061500000|2022-06-24 09:05:00|6323.64|6323.64|6326.37|6326.37|6326.68|6326.68|6320.96|6320.96|0
1656061800000|2022-06-24 09:10:00|6327.03|6327.03|6335.16|6335.16|6336.42|6336.42|6327.03|6327.03|0
1656062100000|2022-06-24 09:15:00|6334.55|6334.55|6335.49|6335.49|6336.43|6336.43|6330.8|6330.8|0
1656062400000|2022-06-24 09:20:00|6335.98|6335.98|6337.72|6337.72|6337.72|6337.72|6333.69|6333.69|0
1656062700000|2022-06-24 09:25:00|6337.11|6337.11|6328.46|6328.46|6337.11|6337.11|6327.85|6327.85|0
1656063000000|2022-06-24 09:30:00|6328.15|6328.15|6332.88|6332.88|6340.23|6340.23|6328.15|6328.15|0
1656063300000|2022-06-24 09:35:00|6331.66|6331.66|6330.87|6330.87|6332.88|6332.88|6329.05|6329.05|0
1656063600000|2022-06-24 09:40:00|6332.18|6332.18|6341.97|6341.97|6341.97|6341.97|6331.56|6331.56|0
1656063900000|2022-06-24 09:45:00|6341.66|6341.66|6346.41|6346.41|6347.02|6347.02|6341.37|6341.37|0
1656064200000|2022-06-24 09:50:00|6344.58|6344.58|6332.44|6332.44|6344.9|6344.9|6332.44|6332.44|0
1656064500000|2022-06-24 09:55:00|6331.23|6331.23|6336.36|6336.36|6336.36|6336.36|6330.12|6330.12|0
1656064800000|2022-06-24 10:00:00|6336.53|6336.53|6337.92|6337.92|6344|6344|6336.53|6336.53|0
1656065100000|2022-06-24 10:05:00|6337.6|6337.6|6344.72|6344.72|6346.51|6346.51|6337.29|6337.29|0
1656065400000|2022-06-24 10:10:00|6345.93|6345.93|6355.76|6355.76|6355.76|6355.76|6345.62|6345.62|0
1656065700000|2022-06-24 10:15:00|6355.92|6355.92|6361.05|6361.05|6362.03|6362.03|6355.26|6355.26|0
1656066000000|2022-06-24 10:20:00|6361.21|6361.21|6348.64|6348.64|6361.84|6361.84|6348.64|6348.64|0
1656066300000|2022-06-24 10:25:00|6348.33|6348.33|6338.69|6338.69|6348.33|6348.33|6338.59|6338.59|0
1656066600000|2022-06-24 10:30:00|6338.85|6338.85|6329.23|6329.23|6338.85|6338.85|6328.92|6328.92|0
1656066900000|2022-06-24 10:35:00|6329.07|6329.07|6327.31|6327.31|6329.07|6329.07|6325.01|6325.01|0
1656067200000|2022-06-24 10:40:00|6327.92|6327.92|6322.39|6322.39|6332.49|6332.49|6322.39|6322.39|0
1656067500000|2022-06-24 10:45:00|6322.07|6322.07|6328.23|6328.23|6328.23|6328.23|6321.44|6321.44|0
1656067800000|2022-06-24 10:50:00|6328.84|6328.84|6332.43|6332.43|6333.04|6333.04|6327.62|6327.62|0
1656068100000|2022-06-24 10:55:00|6331.21|6331.21|6336.8|6336.8|6336.8|6336.8|6329.38|6329.38|0
1656068400000|2022-06-24 11:00:00|6337.11|6337.11|6349.36|6349.36|6349.36|6349.36|6337.11|6337.11|0
1656068700000|2022-06-24 11:05:00|6349.67|6349.67|6356.18|6356.18|6356.18|6356.18|6347.48|6347.48|0
1656069000000|2022-06-24 11:10:00|6356.78|6356.78|6356.74|6356.74|6358|6358|6353.88|6353.88|0
1656069300000|2022-06-24 11:15:00|6357.25|6357.25|6357.1|6357.1|6357.26|6357.26|6355.67|6355.67|0
1656069600000|2022-06-24 11:20:00|6357.71|6357.71|6362.89|6362.89|6363.38|6363.38|6355.03|6355.03|0
1656069900000|2022-06-24 11:25:00|6362.58|6362.58|6363.63|6363.63|6363.63|6363.63|6361.15|6361.15|0
1656070200000|2022-06-24 11:30:00|6363.95|6363.95|6357.95|6357.95|6365.33|6365.33|6355.96|6355.96|0
1656070500000|2022-06-24 11:35:00|6359.17|6359.17|6353.55|6353.55|6361.51|6361.51|6353.55|6353.55|0
1656070800000|2022-06-24 11:40:00|6354.21|6354.21|6357.24|6357.24|6358.82|6358.82|6350.52|6350.52|0
1656071100000|2022-06-24 11:45:00|6356.93|6356.93|6353.97|6353.97|6359.66|6359.66|6353.05|6353.05|0
1656071400000|2022-06-24 11:50:00|6354.58|6354.58|6357.98|6357.98|6358.61|6358.61|6354.28|6354.28|0
1656071700000|2022-06-24 11:55:00|6360.42|6360.42|6361.69|6361.69|6365.06|6365.06|6360.42|6360.42|0
1656072000000|2022-06-24 12:00:00|6362.01|6362.01|6359.41|6359.41|6367.11|6367.11|6359.41|6359.41|0
1656072300000|2022-06-24 12:05:00|6360.68|6360.68|6361.41|6361.41|6363.44|6363.44|6360.36|6360.36|0
1656072600000|2022-06-24 12:10:00|6362.02|6362.02|6363.75|6363.75|6364.07|6364.07|6362.02|6362.02|0
1656072900000|2022-06-24 12:15:00|6363.59|6363.59|6359.87|6359.87|6363.59|6363.59|6359.87|6359.87|0
1656073200000|2022-06-24 12:20:00|6359.26|6359.26|6347.92|6347.92|6359.26|6359.26|6346.7|6346.7|0
1656073500000|2022-06-24 12:25:00|6349.74|6349.74|6353.84|6353.84|6354.19|6354.19|6349.74|6349.74|0
1656073800000|2022-06-24 12:30:00|6354.16|6354.16|6353.53|6353.53|6356.59|6356.59|6353.53|6353.53|0
1656074100000|2022-06-24 12:35:00|6354.84|6354.84|6354.73|6354.73|6359.34|6359.34|6353.02|6353.02|0
1656074400000|2022-06-24 12:40:00|6354.07|6354.07|6358.52|6358.52|6361.05|6361.05|6354.07|6354.07|0
1656074700000|2022-06-24 12:45:00|6357.3|6357.3|6352.58|6352.58|6357.46|6357.46|6352.24|6352.24|0
1656075000000|2022-06-24 12:50:00|6353.23|6353.23|6356.01|6356.01|6356.67|6356.67|6352.31|6352.31|0
1656075300000|2022-06-24 12:55:00|6355.38|6355.38|6357.21|6357.21|6357.82|6357.82|6354.77|6354.77|0
1656075600000|2022-06-24 13:00:00|6357.83|6357.83|6365.65|6365.65|6367.77|6367.77|6357.83|6357.83|0
1656075900000|2022-06-24 13:05:00|6365.96|6365.96|6368.44|6368.44|6370.58|6370.58|6365.96|6365.96|0
1656076200000|2022-06-24 13:10:00|6367.83|6367.83|6362.3|6362.3|6368.14|6368.14|6360.47|6360.47|0
1656076500000|2022-06-24 13:15:00|6361.67|6361.67|6370.71|6370.71|6370.71|6370.71|6361.67|6361.67|0
1656076800000|2022-06-24 13:20:00|6371|6371|6366.66|6366.66|6371.87|6371.87|6366.33|6366.33|0
1656077100000|2022-06-24 13:25:00|6366.49|6366.49|6379.08|6379.08|6379.08|6379.08|6366.49|6366.49|0
1656077400000|2022-06-24 13:30:00|6379.69|6379.69|6391.95|6391.95|6392.62|6392.62|6376.88|6376.88|0
1656077700000|2022-06-24 13:35:00|6392.55|6392.55|6400.82|6400.82|6405.29|6405.29|6392.55|6392.55|0
1656078000000|2022-06-24 13:40:00|6400.22|6400.22|6410.16|6410.16|6410.47|6410.47|6400.22|6400.22|0
1656078300000|2022-06-24 13:45:00|6409.55|6409.55|6426.94|6426.94|6426.94|6426.94|6408.33|6408.33|0
1656078600000|2022-06-24 13:50:00|6428.91|6428.91|6440.66|6440.66|6440.66|6440.66|6427.96|6427.96|0
1656078900000|2022-06-24 13:55:00|6439.71|6439.71|6421.24|6421.24|6447.87|6447.87|6421.24|6421.24|0
1656079200000|2022-06-24 14:00:00|6421.4|6421.4|6455.81|6455.81|6458.35|6458.35|6421.4|6421.4|0
1656079500000|2022-06-24 14:05:00|6455.21|6455.21|6459.94|6459.94|6462.68|6462.68|6454.7|6454.7|0
1656079800000|2022-06-24 14:10:00|6459.62|6459.62|6469.58|6469.58|6470.58|6470.58|6457.19|6457.19|0
1656080100000|2022-06-24 14:15:00|6468.97|6468.97|6478.07|6478.07|6479.69|6479.69|6467.67|6467.67|0
1656080400000|2022-06-24 14:20:00|6478.69|6478.69|6483.31|6483.31|6483.31|6483.31|6475.18|6475.18|0
1656080700000|2022-06-24 14:25:00|6482.7|6482.7|6478.72|6478.72|6483.02|6483.02|6478.72|6478.72|0
1656081000000|2022-06-24 14:30:00|6479.38|6479.38|6471.61|6471.61|6480.84|6480.84|6468.49|6468.49|0
1656081300000|2022-06-24 14:35:00|6471.3|6471.3|6467.4|6467.4|6472.24|6472.24|6465.32|6465.32|0
1656081600000|2022-06-24 14:40:00|6468.62|6468.62|6474.39|6474.39|6475.05|6475.05|6463.93|6463.93|0
1656081900000|2022-06-24 14:45:00|6473.78|6473.78|6466.92|6466.92|6475.11|6475.11|6463.52|6463.52|0
1656082200000|2022-06-24 14:50:00|6467.53|6467.53|6464.44|6464.44|6469.03|6469.03|6461.35|6461.35|0
1656082500000|2022-06-24 14:55:00|6463.83|6463.83|6456.83|6456.83|6465.02|6465.02|6456.83|6456.83|0
1656082800000|2022-06-24 15:00:00|6458.05|6458.05|6471.43|6471.43|6472.04|6472.04|6458.05|6458.05|0
1656083100000|2022-06-24 15:05:00|6472.65|6472.65|6474.13|6474.13|6474.13|6474.13|6467.84|6467.84|0
1656083400000|2022-06-24 15:10:00|6474.74|6474.74|6464.88|6464.88|6474.9|6474.9|6464.27|6464.27|0
1656083700000|2022-06-24 15:15:00|6464.94|6464.94|6470.1|6470.1|6470.42|6470.42|6461.63|6461.63|0
1656084000000|2022-06-24 15:20:00|6469.45|6469.45|6468.96|6468.96|6473.05|6473.05|6468.78|6468.78|0
1656084300000|2022-06-24 15:25:00|6468.35|6468.35|6484.54|6484.54|6485.05|6485.05|6467.75|6467.75|0
1656314100000|2022-06-27 07:15:00|6555.48|6555.48|6545.39|6545.39|6562.52|6562.52|6537.94|6537.94|0
1656314400000|2022-06-27 07:20:00|6546.61|6546.61|6555.45|6555.45|6558.75|6558.75|6546.61|6546.61|0
1656314700000|2022-06-27 07:25:00|6556.76|6556.76|6563.34|6563.34|6571.16|6571.16|6556.76|6556.76|0
1656315000000|2022-06-27 07:30:00|6562.71|6562.71|6567.79|6567.79|6567.99|6567.99|6553.14|6553.14|0
1656315300000|2022-06-27 07:35:00|6566.84|6566.84|6571.6|6571.6|6573.9|6573.9|6565.32|6565.32|0
1656315600000|2022-06-27 07:40:00|6570.07|6570.07|6564.77|6564.77|6570.41|6570.41|6564.77|6564.77|0
1656315900000|2022-06-27 07:45:00|6563.25|6563.25|6577.2|6577.2|6579.69|6579.69|6563.2|6563.2|0
1656316200000|2022-06-27 07:50:00|6577.51|6577.51|6584.35|6584.35|6585.3|6585.3|6569.66|6569.66|0
1656316500000|2022-06-27 07:55:00|6585.6|6585.6|6590.07|6590.07|6600.17|6600.17|6585.6|6585.6|0
1656316800000|2022-06-27 08:00:00|6593.11|6593.11|6593.97|6593.97|6597.39|6597.39|6588.96|6588.96|0
1656317100000|2022-06-27 08:05:00|6593.91|6593.91|6596.2|6596.2|6600.39|6600.39|6592.19|6592.19|0
1656317400000|2022-06-27 08:10:00|6595.55|6595.55|6605.99|6605.99|6608.14|6608.14|6593.28|6593.28|0
1656317700000|2022-06-27 08:15:00|6605.68|6605.68|6599.23|6599.23|6605.68|6605.68|6598.59|6598.59|0
1656318000000|2022-06-27 08:20:00|6599.89|6599.89|6585.65|6585.65|6599.89|6599.89|6585.65|6585.65|0
1656318300000|2022-06-27 08:25:00|6585|6585|6592.29|6592.29|6593.81|6593.81|6585|6585|0
1656318600000|2022-06-27 08:30:00|6591.97|6591.97|6585.05|6585.05|6591.97|6591.97|6582.01|6582.01|0
1656318900000|2022-06-27 08:35:00|6585.22|6585.22|6574.05|6574.05|6586.77|6586.77|6570.67|6570.67|0
1656319200000|2022-06-27 08:40:00|6573.42|6573.42|6560.06|6560.06|6573.42|6573.42|6560.06|6560.06|0
1656319500000|2022-06-27 08:45:00|6560|6560|6556.87|6556.87|6560|6560|6552.49|6552.49|0
1656319800000|2022-06-27 08:50:00|6558.4|6558.4|6551.23|6551.23|6561.83|6561.83|6551.01|6551.01|0
1656320100000|2022-06-27 08:55:00|6551.07|6551.07|6547.33|6547.33|6551.39|6551.39|6543.65|6543.65|0
1656320400000|2022-06-27 09:00:00|6547.98|6547.98|6546.58|6546.58|6553|6553|6546.58|6546.58|0
1656320700000|2022-06-27 09:05:00|6546.26|6546.26|6544|6544|6547.97|6547.97|6539.94|6539.94|0
1656321000000|2022-06-27 09:10:00|6544.31|6544.31|6548.48|6548.48|6552.71|6552.71|6544.15|6544.15|0
1656321300000|2022-06-27 09:15:00|6548.37|6548.37|6547.94|6547.94|6548.37|6548.37|6542.32|6542.32|0
1656321600000|2022-06-27 09:20:00|6547.62|6547.62|6555.59|6555.59|6559.28|6559.28|6547.62|6547.62|0
1656321900000|2022-06-27 09:25:00|6555.43|6555.43|6562.67|6562.67|6562.99|6562.99|6553.56|6553.56|0
1656322200000|2022-06-27 09:30:00|6561.15|6561.15|6551.33|6551.33|6562.5|6562.5|6551.33|6551.33|0
1656322500000|2022-06-27 09:35:00|6551.44|6551.44|6540.23|6540.23|6552.07|6552.07|6540.23|6540.23|0
1656322800000|2022-06-27 09:40:00|6540.89|6540.89|6537.5|6537.5|6540.89|6540.89|6535.67|6535.67|0
1656323100000|2022-06-27 09:45:00|6537.28|6537.28|6547.38|6547.38|6549.87|6549.87|6537.28|6537.28|0
1656323400000|2022-06-27 09:50:00|6545.85|6545.85|6549.46|6549.46|6551.82|6551.82|6545.85|6545.85|0
1656323700000|2022-06-27 09:55:00|6548.83|6548.83|6550.76|6550.76|6550.76|6550.76|6546.65|6546.65|0
1656324000000|2022-06-27 10:00:00|6550.13|6550.13|6546.49|6546.49|6552.12|6552.12|6544.32|6544.32|0
1656324300000|2022-06-27 10:05:00|6545.55|6545.55|6541.11|6541.11|6545.55|6545.55|6540.79|6540.79|0
1656324600000|2022-06-27 10:10:00|6540.48|6540.48|6541.45|6541.45|6541.45|6541.45|6537.64|6537.64|0
1656324900000|2022-06-27 10:15:00|6540.82|6540.82|6551.85|6551.85|6553.17|6553.17|6539.3|6539.3|0
1656325200000|2022-06-27 10:20:00|6552.51|6552.51|6553.77|6553.77|6553.77|6553.77|6552.51|6552.51|0
1656325500000|2022-06-27 10:25:00|6552.24|6552.24|6544.14|6544.14|6552.24|6552.24|6533.92|6533.92|0
1656325800000|2022-06-27 10:30:00|6542.62|6542.62|6553.57|6553.57|6553.57|6553.57|6541.1|6541.1|0
1656326100000|2022-06-27 10:35:00|6552.05|6552.05|6553.63|6553.63|6553.63|6553.63|6550.79|6550.79|0
1656326400000|2022-06-27 10:40:00|6554.26|6554.26|6553|6553|6554.42|6554.42|6548.75|6548.75|0
1656326700000|2022-06-27 10:45:00|6553.16|6553.16|6556.12|6556.12|6556.61|6556.61|6553.16|6553.16|0
1656327000000|2022-06-27 10:50:00|6556.29|6556.29|6556.16|6556.16|6556.97|6556.97|6556.16|6556.16|0
1656327300000|2022-06-27 10:55:00|6556.28|6556.28|6563.05|6563.05|6563.21|6563.21|6556.28|6556.28|0
1656327600000|2022-06-27 11:00:00|6563.22|6563.22|6560.9|6560.9|6563.38|6563.38|6560.86|6560.86|0
1656327900000|2022-06-27 11:05:00|6561.21|6561.21|6566.83|6566.83|6568.08|6568.08|6561.21|6561.21|0
1656328200000|2022-06-27 11:10:00|6566.99|6566.99|6567.83|6567.83|6568.48|6568.48|6566.33|6566.33|0
1656328500000|2022-06-27 11:15:00|6568.8|6568.8|6570.79|6570.79|6571.1|6571.1|6568.8|6568.8|0
1656328800000|2022-06-27 11:20:00|6571.1|6571.1|6576.95|6576.95|6578.79|6578.79|6571.1|6571.1|0
1656329100000|2022-06-27 11:25:00|6576.78|6576.78|6572.49|6572.49|6576.78|6576.78|6570.44|6570.44|0
1656329400000|2022-06-27 11:30:00|6571.23|6571.23|6569.91|6569.91|6572.72|6572.72|6567.76|6567.76|0
1656329700000|2022-06-27 11:35:00|6570.08|6570.08|6570.11|6570.11|6571.39|6571.39|6569.48|6569.48|0
1656330000000|2022-06-27 11:40:00|6570.42|6570.42|6574.94|6574.94|6576.78|6576.78|6570.42|6570.42|0
1656330300000|2022-06-27 11:45:00|6574.63|6574.63|6569.08|6569.08|6574.83|6574.83|6569.08|6569.08|0
1656330600000|2022-06-27 11:50:00|6569.25|6569.25|6564.3|6564.3|6569.9|6569.9|6564.3|6564.3|0
1656330900000|2022-06-27 11:55:00|6564.14|6564.14|6557.63|6557.63|6564.14|6564.14|6557.63|6557.63|0
1656331200000|2022-06-27 12:00:00|6559.15|6559.15|6564.71|6564.71|6564.71|6564.71|6559.15|6559.15|0
1656331500000|2022-06-27 12:05:00|6565.03|6565.03|6574.09|6574.09|6574.09|6574.09|6565.03|6565.03|0
1656331800000|2022-06-27 12:10:00|6572.57|6572.57|6567.06|6567.06|6574.09|6574.09|6567.06|6567.06|0
1656332100000|2022-06-27 12:15:00|6565.54|6565.54|6558.75|6558.75|6565.84|6565.84|6556.26|6556.26|0
1656332400000|2022-06-27 12:20:00|6559.07|6559.07|6557.56|6557.56|6561.71|6561.71|6557.56|6557.56|0
1656332700000|2022-06-27 12:25:00|6557.25|6557.25|6549.4|6549.4|6557.25|6557.25|6549.4|6549.4|0
1656333000000|2022-06-27 12:30:00|6549.08|6549.08|6533.78|6533.78|6549.08|6549.08|6533.78|6533.78|0
1656333300000|2022-06-27 12:35:00|6534.41|6534.41|6542.06|6542.06|6545.73|6545.73|6534.09|6534.09|0
1656333600000|2022-06-27 12:40:00|6543.54|6543.54|6557.68|6557.68|6560.61|6560.61|6543.54|6543.54|0
1656333900000|2022-06-27 12:45:00|6557.56|6557.56|6567.93|6567.93|6567.93|6567.93|6554.73|6554.73|0
1656334200000|2022-06-27 12:50:00|6566.4|6566.4|6562.18|6562.18|6566.4|6566.4|6559.13|6559.13|0
1656334500000|2022-06-27 12:55:00|6562.83|6562.83|6549.53|6549.53|6564.36|6564.36|6549.42|6549.42|0
1656334800000|2022-06-27 13:00:00|6548.9|6548.9|6549.82|6549.82|6553.83|6553.83|6547.07|6547.07|0
1656335100000|2022-06-27 13:05:00|6550.13|6550.13|6553.66|6553.66|6553.97|6553.97|6550.13|6550.13|0
1656335400000|2022-06-27 13:10:00|6554.31|6554.31|6550.71|6550.71|6554.31|6554.31|6547.67|6547.67|0
1656335700000|2022-06-27 13:15:00|6552.66|6552.66|6555.44|6555.44|6558.01|6558.01|6552.66|6552.66|0
1656336000000|2022-06-27 13:20:00|6553.91|6553.91|6554.23|6554.23|6554.7|6554.7|6553.27|6553.27|0
1656336300000|2022-06-27 13:25:00|6552.7|6552.7|6557.44|6557.44|6557.44|6557.44|6551.41|6551.41|0
1656336600000|2022-06-27 13:30:00|6555.92|6555.92|6541.12|6541.12|6557.84|6557.84|6541.12|6541.12|0
1656336900000|2022-06-27 13:35:00|6540.8|6540.8|6539.12|6539.12|6540.8|6540.8|6527.33|6527.33|0
1656337200000|2022-06-27 13:40:00|6538.81|6538.81|6523.41|6523.41|6539.47|6539.47|6516.89|6516.89|0
1656337500000|2022-06-27 13:45:00|6524.02|6524.02|6517.35|6517.35|6525.07|6525.07|6513.32|6513.32|0
1656337800000|2022-06-27 13:50:00|6516.74|6516.74|6536.63|6536.63|6537.24|6537.24|6516.74|6516.74|0
1656338100000|2022-06-27 13:55:00|6536.03|6536.03|6527.4|6527.4|6537.29|6537.29|6525.26|6525.26|0
1656338400000|2022-06-27 14:00:00|6528.05|6528.05|6539.03|6539.03|6539.68|6539.68|6528.05|6528.05|0
1656338700000|2022-06-27 14:05:00|6536.29|6536.29|6529.99|6529.99|6539.16|6539.16|6526.33|6526.33|0
1656339000000|2022-06-27 14:10:00|6529.38|6529.38|6531.96|6531.96|6531.96|6531.96|6521.75|6521.75|0
1656339300000|2022-06-27 14:15:00|6532.59|6532.59|6543.49|6543.49|6543.49|6543.49|6531.06|6531.06|0
1656339600000|2022-06-27 14:20:00|6541.97|6541.97|6540.55|6540.55|6549.45|6549.45|6536.34|6536.34|0
1656339900000|2022-06-27 14:25:00|6539.94|6539.94|6535.58|6535.58|6540.91|6540.91|6534.08|6534.08|0
1656340200000|2022-06-27 14:30:00|6534.98|6534.98|6536.5|6536.5|6539.57|6539.57|6534.37|6534.37|0
1656340500000|2022-06-27 14:35:00|6536.81|6536.81|6542.45|6542.45|6544.62|6544.62|6533.75|6533.75|0
1656340800000|2022-06-27 14:40:00|6543.76|6543.76|6557.42|6557.42|6557.42|6557.42|6543.76|6543.76|0
1656341100000|2022-06-27 14:45:00|6556.79|6556.79|6571.56|6571.56|6571.7|6571.7|6555.82|6555.82|0
1656341400000|2022-06-27 14:50:00|6573.08|6573.08|6578.2|6578.2|6580.22|6580.22|6573.08|6573.08|0
1656341700000|2022-06-27 14:55:00|6578.04|6578.04|6584.93|6584.93|6588.89|6588.89|6578.04|6578.04|0
1656342000000|2022-06-27 15:00:00|6586.45|6586.45|6581.64|6581.64|6588.95|6588.95|6577.97|6577.97|0
1656342300000|2022-06-27 15:05:00|6581.33|6581.33|6568.87|6568.87|6581.33|6581.33|6568.87|6568.87|0
1656342600000|2022-06-27 15:10:00|6568.22|6568.22|6568.11|6568.11|6573.31|6573.31|6564.85|6564.85|0
1656342900000|2022-06-27 15:15:00|6567.79|6567.79|6578|6578|6579.71|6579.71|6567.79|6567.79|0
1656343200000|2022-06-27 15:20:00|6579.31|6579.31|6585.95|6585.95|6586.85|6586.85|6579.31|6579.31|0
1656343500000|2022-06-27 15:25:00|6584.43|6584.43|6582.7|6582.7|6586.18|6586.18|6580.75|6580.75|0
1656400500000|2022-06-28 07:15:00|6768.52|6768.52|6728.45|6728.45|6768.52|6768.52|6728.45|6728.45|0
1656400800000|2022-06-28 07:20:00|6727.83|6727.83|6721.8|6721.8|6727.83|6727.83|6715.8|6715.8|0
1656401100000|2022-06-28 07:25:00|6722.74|6722.74|6713.37|6713.37|6729.54|6729.54|6708.8|6708.8|0
1656401400000|2022-06-28 07:30:00|6711.85|6711.85|6697.48|6697.48|6713.37|6713.37|6694.68|6694.68|0
1656401700000|2022-06-28 07:35:00|6696.17|6696.17|6692.34|6692.34|6702.33|6702.33|6691.69|6691.69|0
1656402000000|2022-06-28 07:40:00|6692.18|6692.18|6682.89|6682.89|6699.24|6699.24|6682.58|6682.58|0
1656402300000|2022-06-28 07:45:00|6682.58|6682.58|6658.17|6658.17|6682.58|6682.58|6658.17|6658.17|0
1656402600000|2022-06-28 07:50:00|6657.86|6657.86|6680.43|6680.43|6680.43|6680.43|6657.86|6657.86|0
1656402900000|2022-06-28 07:55:00|6681.95|6681.95|6676.56|6676.56|6683.98|6683.98|6672.14|6672.14|0
1656403200000|2022-06-28 08:00:00|6675.04|6675.04|6688.04|6688.04|6693.92|6693.92|6675.04|6675.04|0
1656403500000|2022-06-28 08:05:00|6687.1|6687.1|6682.88|6682.88|6687.1|6687.1|6676.38|6676.38|0
1656403800000|2022-06-28 08:10:00|6682.57|6682.57|6677.82|6677.82|6682.57|6682.57|6673.35|6673.35|0
1656404100000|2022-06-28 08:15:00|6678.45|6678.45|6672.61|6672.61|6681.6|6681.6|6671.95|6671.95|0
1656404400000|2022-06-28 08:20:00|6673.92|6673.92|6688.32|6688.32|6688.32|6688.32|6672.4|6672.4|0
1656404700000|2022-06-28 08:25:00|6689.84|6689.84|6700.71|6700.71|6700.71|6700.71|6689.84|6689.84|0
1656405000000|2022-06-28 08:30:00|6702.24|6702.24|6705.51|6705.51|6708.25|6708.25|6695.8|6695.8|0
1656405300000|2022-06-28 08:35:00|6703.82|6703.82|6710.8|6710.8|6711.75|6711.75|6701.67|6701.67|0
1656405600000|2022-06-28 08:40:00|6710.15|6710.15|6703.95|6703.95|6710.15|6710.15|6698.73|6698.73|0
1656405900000|2022-06-28 08:45:00|6704.27|6704.27|6703.55|6703.55|6707.48|6707.48|6702.92|6702.92|0
1656406200000|2022-06-28 08:50:00|6702.24|6702.24|6695.63|6695.63|6702.24|6702.24|6690.41|6690.41|0
1656406500000|2022-06-28 08:55:00|6694.11|6694.11|6699.75|6699.75|6704.56|6704.56|6694.11|6694.11|0
1656406800000|2022-06-28 09:00:00|6700.7|6700.7|6724.6|6724.6|6724.6|6724.6|6700.7|6700.7|0
1656407100000|2022-06-28 09:05:00|6723.07|6723.07|6729|6729|6729.66|6729.66|6715.67|6715.67|0
1656407400000|2022-06-28 09:10:00|6728.34|6728.34|6735.12|6735.12|6736.64|6736.64|6724.15|6724.15|0
1656407700000|2022-06-28 09:15:00|6733.6|6733.6|6727.87|6727.87|6745.58|6745.58|6727.58|6727.58|0
1656408000000|2022-06-28 09:20:00|6726.61|6726.61|6729.85|6729.85|6734.42|6734.42|6723.35|6723.35|0
1656408300000|2022-06-28 09:25:00|6731.38|6731.38|6736.58|6736.58|6738.1|6738.1|6731.38|6731.38|0
1656408600000|2022-06-28 09:30:00|6736.9|6736.9|6725.89|6725.89|6737.55|6737.55|6723.08|6723.08|0
1656408900000|2022-06-28 09:35:00|6727.41|6727.41|6720.61|6720.61|6727.41|6727.41|6712.42|6712.42|0
1656409200000|2022-06-28 09:40:00|6723.66|6723.66|6725.66|6725.66|6731.53|6731.53|6723.66|6723.66|0
1656409500000|2022-06-28 09:45:00|6726.97|6726.97|6732.08|6732.08|6735.47|6735.47|6726.97|6726.97|0
1656409800000|2022-06-28 09:50:00|6733.6|6733.6|6731.4|6731.4|6738.86|6738.86|6731.4|6731.4|0
1656410100000|2022-06-28 09:55:00|6729.87|6729.87|6731.04|6731.04|6731.04|6731.04|6725|6725|0
1656410400000|2022-06-28 10:00:00|6729.52|6729.52|6740.32|6740.32|6741.84|6741.84|6729.52|6729.52|0
1656410700000|2022-06-28 10:05:00|6739.69|6739.69|6733.68|6733.68|6742.42|6742.42|6733.68|6733.68|0
1656411000000|2022-06-28 10:10:00|6734|6734|6737.69|6737.69|6737.7|6737.7|6734|6734|0
1656411300000|2022-06-28 10:15:00|6738.94|6738.94|6746.62|6746.62|6746.62|6746.62|6738.94|6738.94|0
1656411600000|2022-06-28 10:20:00|6745.1|6745.1|6745.99|6745.99|6746.65|6746.65|6740.11|6740.11|0
1656411900000|2022-06-28 10:25:00|6744.47|6744.47|6746.39|6746.39|6747.91|6747.91|6743.34|6743.34|0
1656412200000|2022-06-28 10:30:00|6745.9|6745.9|6756.7|6756.7|6756.7|6756.7|6745.58|6745.58|0
1656412500000|2022-06-28 10:35:00|6755.18|6755.18|6749.4|6749.4|6756.75|6756.75|6745.78|6745.78|0
1656412800000|2022-06-28 10:40:00|6750.72|6750.72|6753.66|6753.66|6754.41|6754.41|6749.27|6749.27|0
1656413100000|2022-06-28 10:45:00|6753.35|6753.35|6757.92|6757.92|6759.2|6759.2|6753.35|6753.35|0
1656413400000|2022-06-28 10:50:00|6758.57|6758.57|6756.21|6756.21|6761.62|6761.62|6754.69|6754.69|0
1656413700000|2022-06-28 10:55:00|6757.53|6757.53|6751.25|6751.25|6757.53|6757.53|6748.21|6748.21|0
1656414000000|2022-06-28 11:00:00|6752.77|6752.77|6754.46|6754.46|6758.44|6758.44|6752.77|6752.77|0
1656414300000|2022-06-28 11:05:00|6755.98|6755.98|6762.41|6762.41|6762.41|6762.41|6752.35|6752.35|0
1656414600000|2022-06-28 11:10:00|6761.78|6761.78|6762.57|6762.57|6765.07|6765.07|6760.26|6760.26|0
1656414900000|2022-06-28 11:15:00|6761.92|6761.92|6759.28|6759.28|6766.01|6766.01|6759.28|6759.28|0
1656415200000|2022-06-28 11:20:00|6757.76|6757.76|6757.44|6757.44|6762.01|6762.01|6757.44|6757.44|0
1656415500000|2022-06-28 11:25:00|6758.1|6758.1|6764.58|6764.58|6764.58|6764.58|6754.4|6754.4|0
1656415800000|2022-06-28 11:30:00|6764.27|6764.27|6767.07|6767.07|6767.73|6767.73|6764.27|6764.27|0
1656416100000|2022-06-28 11:35:00|6767.39|6767.39|6760.77|6760.77|6767.39|6767.39|6760.77|6760.77|0
1656416400000|2022-06-28 11:40:00|6759.25|6759.25|6761.73|6761.73|6761.73|6761.73|6757.61|6757.61|0
1656416700000|2022-06-28 11:45:00|6760.21|6760.21|6758.99|6758.99|6760.21|6760.21|6751.06|6751.06|0
1656417000000|2022-06-28 11:50:00|6758.83|6758.83|6754.42|6754.42|6758.99|6758.99|6754.42|6754.42|0
1656417300000|2022-06-28 11:55:00|6752.9|6752.9|6747.01|6747.01|6754.42|6754.42|6745.49|6745.49|0
1656417600000|2022-06-28 12:00:00|6745.49|6745.49|6743.68|6743.68|6748.53|6748.53|6742.05|6742.05|0
1656417900000|2022-06-28 12:05:00|6744.33|6744.33|6744.42|6744.42|6749.06|6749.06|6744.33|6744.33|0
1656418200000|2022-06-28 12:10:00|6743.76|6743.76|6743.58|6743.58|6743.76|6743.76|6742.48|6742.48|0
1656418500000|2022-06-28 12:15:00|6743.27|6743.27|6739.99|6739.99|6746.73|6746.73|6739.99|6739.99|0
1656418800000|2022-06-28 12:20:00|6740.3|6740.3|6736.52|6736.52|6741.82|6741.82|6731.14|6731.14|0
1656419100000|2022-06-28 12:25:00|6736.84|6736.84|6741.02|6741.02|6741.02|6741.02|6733.87|6733.87|0
1656419400000|2022-06-28 12:30:00|6741.68|6741.68|6735.26|6735.26|6744.08|6744.08|6735.26|6735.26|0
1656419700000|2022-06-28 12:35:00|6735.15|6735.15|6736.76|6736.76|6737.8|6737.8|6734.45|6734.45|0
1656420000000|2022-06-28 12:40:00|6736.92|6736.92|6739.67|6739.67|6741.64|6741.64|6736.61|6736.61|0
1656420300000|2022-06-28 12:45:00|6739.35|6739.35|6736|6736|6740.88|6740.88|6733.97|6733.97|0
1656420600000|2022-06-28 12:50:00|6735.68|6735.68|6739.2|6739.2|6740.34|6740.34|6735.68|6735.68|0
1656420900000|2022-06-28 12:55:00|6740.73|6740.73|6745.53|6745.53|6745.53|6745.53|6737.26|6737.26|0
1656421200000|2022-06-28 13:00:00|6744.01|6744.01|6751.9|6751.9|6751.9|6751.9|6743.69|6743.69|0
1656421500000|2022-06-28 13:05:00|6752.55|6752.55|6744.18|6744.18|6752.55|6752.55|6744.18|6744.18|0
1656421800000|2022-06-28 13:10:00|6744.49|6744.49|6745.63|6745.63|6745.9|6745.9|6744.17|6744.17|0
1656422100000|2022-06-28 13:15:00|6746.29|6746.29|6750.77|6750.77|6751.09|6751.09|6745.32|6745.32|0
1656422400000|2022-06-28 13:20:00|6751.42|6751.42|6750.44|6750.44|6752.06|6752.06|6749.57|6749.57|0
1656422700000|2022-06-28 13:25:00|6750.28|6750.28|6753.88|6753.88|6753.88|6753.88|6744.68|6744.68|0
1656423000000|2022-06-28 13:30:00|6755.4|6755.4|6775.49|6775.49|6776.76|6776.76|6746.84|6746.84|0
1656423300000|2022-06-28 13:35:00|6775.65|6775.65|6784.3|6784.3|6784.3|6784.3|6772.43|6772.43|0
1656423600000|2022-06-28 13:40:00|6785.82|6785.82|6797.09|6797.09|6797.44|6797.44|6782.45|6782.45|0
1656423900000|2022-06-28 13:45:00|6798.61|6798.61|6800.14|6800.14|6806.86|6806.86|6797.96|6797.96|0
1656424200000|2022-06-28 13:50:00|6800.3|6800.3|6794.69|6794.69|6803.03|6803.03|6794.69|6794.69|0
1656424500000|2022-06-28 13:55:00|6796.21|6796.21|6779.47|6779.47|6796.21|6796.21|6778.82|6778.82|0
1656424800000|2022-06-28 14:00:00|6777.95|6777.95|6764.19|6764.19|6781.08|6781.08|6758.02|6758.02|0
1656425100000|2022-06-28 14:05:00|6765.71|6765.71|6758.58|6758.58|6765.71|6765.71|6746.84|6746.84|0
1656425400000|2022-06-28 14:10:00|6760.11|6760.11|6773.27|6773.27|6776.39|6776.39|6760.11|6760.11|0
1656425700000|2022-06-28 14:15:00|6771.75|6771.75|6776.15|6776.15|6778.64|6778.64|6770.5|6770.5|0
1656426000000|2022-06-28 14:20:00|6774.63|6774.63|6769.4|6769.4|6778.24|6778.24|6767.73|6767.73|0
1656426300000|2022-06-28 14:25:00|6770.03|6770.03|6771.36|6771.36|6774.68|6774.68|6767.87|6767.87|0
1656426600000|2022-06-28 14:30:00|6772.02|6772.02|6765.41|6765.41|6772.02|6772.02|6764.17|6764.17|0
1656426900000|2022-06-28 14:35:00|6765.09|6765.09|6780.87|6780.87|6780.87|6780.87|6764.93|6764.93|0
1656427200000|2022-06-28 14:40:00|6781.18|6781.18|6780.53|6780.53|6784.65|6784.65|6775.36|6775.36|0
1656427500000|2022-06-28 14:45:00|6780.84|6780.84|6764.21|6764.21|6781.47|6781.47|6758.92|6758.92|0
1656427800000|2022-06-28 14:50:00|6765.73|6765.73|6763.5|6763.5|6769.28|6769.28|6763.5|6763.5|0
1656428100000|2022-06-28 14:55:00|6765.02|6765.02|6777.1|6777.1|6777.1|6777.1|6765.02|6765.02|0
1656428400000|2022-06-28 15:00:00|6777.26|6777.26|6773.55|6773.55|6778.92|6778.92|6770|6770|0
1656428700000|2022-06-28 15:05:00|6775.08|6775.08|6767.3|6767.3|6775.73|6775.73|6766.05|6766.05|0
1656429000000|2022-06-28 15:10:00|6768.82|6768.82|6773.99|6773.99|6776.33|6776.33|6768.82|6768.82|0
1656429300000|2022-06-28 15:15:00|6773.34|6773.34|6761.29|6761.29|6773.34|6773.34|6760.66|6760.66|0
1656429600000|2022-06-28 15:20:00|6761.94|6761.94|6753.62|6753.62|6761.94|6761.94|6748.64|6748.64|0
1656429900000|2022-06-28 15:25:00|6753.31|6753.31|6756.46|6756.46|6756.46|6756.46|6751.34|6751.34|0
1656486900000|2022-06-29 07:15:00|6724.95|6724.95|6721.59|6721.59|6735.34|6735.34|6721.2|6721.2|0
1656487200000|2022-06-29 07:20:00|6723.11|6723.11|6711.81|6711.81|6723.28|6723.28|6710.25|6710.25|0
1656487500000|2022-06-29 07:25:00|6710.29|6710.29|6706.25|6706.25|6710.29|6710.29|6698.62|6698.62|0
1656487800000|2022-06-29 07:30:00|6703.9|6703.9|6702.8|6702.8|6704.32|6704.32|6689.74|6689.74|0
1656488100000|2022-06-29 07:35:00|6705.84|6705.84|6706.93|6706.93|6713.3|6713.3|6701.55|6701.55|0
1656488400000|2022-06-29 07:40:00|6705.99|6705.99|6704.52|6704.52|6707.51|6707.51|6699.11|6699.11|0
1656488700000|2022-06-29 07:45:00|6698.33|6698.33|6695.93|6695.93|6705.59|6705.59|6694.97|6694.97|0
1656489000000|2022-06-29 07:50:00|6698.98|6698.98|6694.67|6694.67|6703.23|6703.23|6694.01|6694.01|0
1656489300000|2022-06-29 07:55:00|6695.98|6695.98|6677.38|6677.38|6695.98|6695.98|6676.8|6676.8|0
1656489600000|2022-06-29 08:00:00|6677.71|6677.71|6691.97|6691.97|6691.97|6691.97|6671.78|6671.78|0
1656489900000|2022-06-29 08:05:00|6690.65|6690.65|6693.38|6693.38|6694.9|6694.9|6686.5|6686.5|0
1656490200000|2022-06-29 08:10:00|6694.9|6694.9|6688.12|6688.12|6700.28|6700.28|6688.12|6688.12|0
1656490500000|2022-06-29 08:15:00|6687.95|6687.95|6693.08|6693.08|6693.08|6693.08|6682.05|6682.05|0
1656490800000|2022-06-29 08:20:00|6697.02|6697.02|6703.44|6703.44|6703.44|6703.44|6694.14|6694.14|0
1656491100000|2022-06-29 08:25:00|6701.91|6701.91|6701.85|6701.85|6705.46|6705.46|6697|6697|0
1656491400000|2022-06-29 08:30:00|6703.37|6703.37|6721.51|6721.51|6722.17|6722.17|6703.37|6703.37|0
1656491700000|2022-06-29 08:35:00|6722.46|6722.46|6727.9|6727.9|6736.42|6736.42|6718.47|6718.47|0
1656492000000|2022-06-29 08:40:00|6726.38|6726.38|6709.06|6709.06|6726.38|6726.38|6708.24|6708.24|0
1656492300000|2022-06-29 08:45:00|6710.58|6710.58|6726.29|6726.29|6730.34|6730.34|6710.58|6710.58|0
1656492600000|2022-06-29 08:50:00|6725.96|6725.96|6724.49|6724.49|6725.96|6725.96|6718.97|6718.97|0
1656492900000|2022-06-29 08:55:00|6724.98|6724.98|6741.03|6741.03|6741.03|6741.03|6724.98|6724.98|0
1656493200000|2022-06-29 09:00:00|6740.86|6740.86|6732.79|6732.79|6740.86|6740.86|6730.78|6730.78|0
1656493500000|2022-06-29 09:05:00|6732.62|6732.62|6734.77|6734.77|6740.59|6740.59|6730.12|6730.12|0
1656493800000|2022-06-29 09:10:00|6734.94|6734.94|6745.85|6745.85|6745.85|6745.85|6734.77|6734.77|0
1656494100000|2022-06-29 09:15:00|6745.54|6745.54|6740.2|6740.2|6748.83|6748.83|6740.2|6740.2|0
1656494400000|2022-06-29 09:20:00|6740.69|6740.69|6736.41|6736.41|6741.16|6741.16|6733.53|6733.53|0
1656494700000|2022-06-29 09:25:00|6734.84|6734.84|6741.58|6741.58|6741.58|6741.58|6734.84|6734.84|0
1656495000000|2022-06-29 09:30:00|6741.41|6741.41|6738.82|6738.82|6742.04|6742.04|6730.37|6730.37|0
1656495300000|2022-06-29 09:35:00|6740.34|6740.34|6730.42|6730.42|6741.6|6741.6|6726.83|6726.83|0
1656495600000|2022-06-29 09:40:00|6728.9|6728.9|6731.36|6731.36|6732.3|6732.3|6727.37|6727.37|0
1656495900000|2022-06-29 09:45:00|6731.85|6731.85|6733.1|6733.1|6736.77|6736.77|6724.98|6724.98|0
1656496200000|2022-06-29 09:50:00|6732.44|6732.44|6722.43|6722.43|6732.44|6732.44|6710.81|6710.81|0
1656496500000|2022-06-29 09:55:00|6722.59|6722.59|6719.87|6719.87|6722.71|6722.71|6715.83|6715.83|0
1656496800000|2022-06-29 10:00:00|6720.53|6720.53|6728.44|6728.44|6729.55|6729.55|6720.23|6720.23|0
1656497100000|2022-06-29 10:05:00|6729.1|6729.1|6728.93|6728.93|6734.41|6734.41|6725.74|6725.74|0
1656497400000|2022-06-29 10:10:00|6728.77|6728.77|6716.33|6716.33|6731.42|6731.42|6715.68|6715.68|0
1656497700000|2022-06-29 10:15:00|6716.99|6716.99|6708.36|6708.36|6720.58|6720.58|6708.36|6708.36|0
1656498000000|2022-06-29 10:20:00|6707.55|6707.55|6704.5|6704.5|6709.59|6709.59|6704.5|6704.5|0
1656498300000|2022-06-29 10:25:00|6703.19|6703.19|6696.78|6696.78|6703.19|6703.19|6690.9|6690.9|0
1656498600000|2022-06-29 10:30:00|6696.47|6696.47|6686.62|6686.62|6696.47|6696.47|6684.93|6684.93|0
1656498900000|2022-06-29 10:35:00|6688.14|6688.14|6689.42|6689.42|6692.88|6692.88|6687.82|6687.82|0
1656499200000|2022-06-29 10:40:00|6690.08|6690.08|6691.87|6691.87|6695.81|6695.81|6689.74|6689.74|0
1656499500000|2022-06-29 10:45:00|6691.71|6691.71|6685.01|6685.01|6691.71|6691.71|6684.84|6684.84|0
1656499800000|2022-06-29 10:50:00|6681.96|6681.96|6680.26|6680.26|6684.26|6684.26|6678.95|6678.95|0
1656500100000|2022-06-29 10:55:00|6679.61|6679.61|6682.55|6682.55|6682.66|6682.66|6678.44|6678.44|0
1656500400000|2022-06-29 11:00:00|6682.23|6682.23|6668.11|6668.11|6682.23|6682.23|6665.53|6665.53|0
1656500700000|2022-06-29 11:05:00|6667.79|6667.79|6669.25|6669.25|6670.22|6670.22|6667.63|6667.63|0
1656501000000|2022-06-29 11:10:00|6667.28|6667.28|6659.61|6659.61|6667.94|6667.94|6659.45|6659.45|0
1656501300000|2022-06-29 11:15:00|6660.87|6660.87|6654.04|6654.04|6660.87|6660.87|6653.38|6653.38|0
1656501600000|2022-06-29 11:20:00|6655.56|6655.56|6664.73|6664.73|6667.46|6667.46|6655.56|6655.56|0
1656501900000|2022-06-29 11:25:00|6666.7|6666.7|6673.2|6673.2|6673.2|6673.2|6666.7|6666.7|0
1656502200000|2022-06-29 11:30:00|6673.04|6673.04|6677.26|6677.26|6677.92|6677.92|6673.04|6673.04|0
1656502500000|2022-06-29 11:35:00|6676.29|6676.29|6678.7|6678.7|6679.51|6679.51|6672.93|6672.93|0
1656502800000|2022-06-29 11:40:00|6679.02|6679.02|6682.29|6682.29|6684.63|6684.63|6678.99|6678.99|0
1656503100000|2022-06-29 11:45:00|6684.92|6684.92|6681.7|6681.7|6684.92|6684.92|6681.38|6681.38|0
1656503400000|2022-06-29 11:50:00|6682.36|6682.36|6689.11|6689.11|6691.91|6691.91|6682.36|6682.36|0
1656503700000|2022-06-29 11:55:00|6689.42|6689.42|6699.27|6699.27|6699.27|6699.27|6688.06|6688.06|0
1656504000000|2022-06-29 12:00:00|6698.95|6698.95|6694.17|6694.17|6699.66|6699.66|6694.17|6694.17|0
1656504300000|2022-06-29 12:05:00|6694.01|6694.01|6693.12|6693.12|6697.1|6697.1|6693.12|6693.12|0
1656504600000|2022-06-29 12:10:00|6693.44|6693.44|6694.3|6694.3|6694.3|6694.3|6690.71|6690.71|0
1656504900000|2022-06-29 12:15:00|6694.01|6694.01|6689.7|6689.7|6695.21|6695.21|6686.35|6686.35|0
1656505200000|2022-06-29 12:20:00|6689.23|6689.23|6688.34|6688.34|6695.48|6695.48|6687.23|6687.23|0
1656505500000|2022-06-29 12:25:00|6688|6688|6686.32|6686.32|6688|6688|6686.15|6686.15|0
1656505800000|2022-06-29 12:30:00|6686|6686|6679.25|6679.25|6686|6686|6676.78|6676.78|0
1656506100000|2022-06-29 12:35:00|6678.94|6678.94|6670.01|6670.01|6679.57|6679.57|6669.07|6669.07|0
1656506400000|2022-06-29 12:40:00|6670.67|6670.67|6679.07|6679.07|6679.07|6679.07|6669.41|6669.41|0
1656506700000|2022-06-29 12:45:00|6678.76|6678.76|6680.34|6680.34|6680.92|6680.92|6677.24|6677.24|0
1656507000000|2022-06-29 12:50:00|6681|6681|6688.74|6688.74|6690.37|6690.37|6681|6681|0
1656507300000|2022-06-29 12:55:00|6688.42|6688.42|6689.89|6689.89|6691.37|6691.37|6683.27|6683.27|0
1656507600000|2022-06-29 13:00:00|6691.15|6691.15|6693.64|6693.64|6696.69|6696.69|6690.21|6690.21|0
1656507900000|2022-06-29 13:05:00|6692.19|6692.19|6688.92|6688.92|6692.83|6692.83|6687.95|6687.95|0
1656508200000|2022-06-29 13:10:00|6687.6|6687.6|6692.61|6692.61|6694.14|6694.14|6684.98|6684.98|0
1656508500000|2022-06-29 13:15:00|6692.93|6692.93|6702.21|6702.21|6702.21|6702.21|6692.14|6692.14|0
1656508800000|2022-06-29 13:20:00|6702.04|6702.04|6699.72|6699.72|6703.01|6703.01|6697.88|6697.88|0
1656509100000|2022-06-29 13:25:00|6700.35|6700.35|6696.07|6696.07|6701.56|6701.56|6695.44|6695.44|0
1656509400000|2022-06-29 13:30:00|6694.81|6694.81|6671.85|6671.85|6694.81|6694.81|6671.53|6671.53|0
1656509700000|2022-06-29 13:35:00|6671.22|6671.22|6670.5|6670.5|6679.14|6679.14|6669.29|6669.29|0
1656510000000|2022-06-29 13:40:00|6669.84|6669.84|6674.47|6674.47|6676.98|6676.98|6666.13|6666.13|0
1656510300000|2022-06-29 13:45:00|6672.95|6672.95|6677.06|6677.06|6677.38|6677.38|6667.49|6667.49|0
1656510600000|2022-06-29 13:50:00|6678.59|6678.59|6699.44|6699.44|6703.54|6703.54|6678.59|6678.59|0
1656510900000|2022-06-29 13:55:00|6697.92|6697.92|6686.77|6686.77|6697.92|6697.92|6682.36|6682.36|0
1656511200000|2022-06-29 14:00:00|6686.45|6686.45|6697.85|6697.85|6703.97|6703.97|6683.44|6683.44|0
1656511500000|2022-06-29 14:05:00|6696.33|6696.33|6686.34|6686.34|6697.85|6697.85|6682.41|6682.41|0
1656511800000|2022-06-29 14:10:00|6686.66|6686.66|6687.23|6687.23|6694.4|6694.4|6684.9|6684.9|0
1656512100000|2022-06-29 14:15:00|6687.89|6687.89|6663.77|6663.77|6687.89|6687.89|6662.25|6662.25|0
1656512400000|2022-06-29 14:20:00|6663.61|6663.61|6660.6|6660.6|6665.13|6665.13|6653.82|6653.82|0
1656512700000|2022-06-29 14:25:00|6662.12|6662.12|6670.52|6670.52|6674.66|6674.66|6661.49|6661.49|0
1656513000000|2022-06-29 14:30:00|6671.18|6671.18|6673.64|6673.64|6679.07|6679.07|6671.18|6671.18|0
1656513300000|2022-06-29 14:35:00|6673.47|6673.47|6661.72|6661.72|6673.47|6673.47|6660.41|6660.41|0
1656513600000|2022-06-29 14:40:00|6661.88|6661.88|6675.93|6675.93|6678.11|6678.11|6661.88|6661.88|0
1656513900000|2022-06-29 14:45:00|6677.45|6677.45|6672.07|6672.07|6679.94|6679.94|6668.06|6668.06|0
1656514200000|2022-06-29 14:50:00|6671.76|6671.76|6666.44|6666.44|6672.63|6672.63|6665.15|6665.15|0
1656514500000|2022-06-29 14:55:00|6666.6|6666.6|6660.61|6660.61|6668.12|6668.12|6659.09|6659.09|0
1656514800000|2022-06-29 15:00:00|6659.09|6659.09|6652.62|6652.62|6659.41|6659.41|6651.1|6651.1|0
1656515100000|2022-06-29 15:05:00|6652.94|6652.94|6648.84|6648.84|6655.64|6655.64|6648.03|6648.03|0
1656515400000|2022-06-29 15:10:00|6649.15|6649.15|6646.38|6646.38|6654.17|6654.17|6644.86|6644.86|0
1656515700000|2022-06-29 15:15:00|6647.9|6647.9|6646.45|6646.45|6649.42|6649.42|6646.22|6646.22|0
1656516000000|2022-06-29 15:20:00|6646.77|6646.77|6640.28|6640.28|6648.29|6648.29|6639.07|6639.07|0
1656516300000|2022-06-29 15:25:00|6640.59|6640.59|6635.28|6635.28|6643.24|6643.24|6633.13|6633.13|0
1656573300000|2022-06-30 07:15:00|6472.41|6472.41|6467.91|6467.91|6472.41|6472.41|6459.77|6459.77|0
1656573600000|2022-06-30 07:20:00|6469.43|6469.43|6460.02|6460.02|6469.43|6469.43|6457.51|6457.51|0
1656573900000|2022-06-30 07:25:00|6461.54|6461.54|6455.02|6455.02|6466.9|6466.9|6453.04|6453.04|0
1656574200000|2022-06-30 07:30:00|6454.07|6454.07|6476.61|6476.61|6477.92|6477.92|6453.42|6453.42|0
1656574500000|2022-06-30 07:35:00|6477.27|6477.27|6471.34|6471.34|6478.87|6478.87|6468.28|6468.28|0
1656574800000|2022-06-30 07:40:00|6469.81|6469.81|6481.38|6481.38|6484.04|6484.04|6469.65|6469.65|0
1656575100000|2022-06-30 07:45:00|6482.03|6482.03|6492.75|6492.75|6494.93|6494.93|6476.36|6476.36|0
1656575400000|2022-06-30 07:50:00|6492.59|6492.59|6494.24|6494.24|6502.01|6502.01|6492.59|6492.59|0
1656575700000|2022-06-30 07:55:00|6492.72|6492.72|6478.38|6478.38|6492.72|6492.72|6477.89|6477.89|0
1656576000000|2022-06-30 08:00:00|6475.91|6475.91|6498.11|6498.11|6498.76|6498.76|6474.06|6474.06|0
1656576300000|2022-06-30 08:05:00|6498.42|6498.42|6487.12|6487.12|6511.33|6511.33|6486.8|6486.8|0
1656576600000|2022-06-30 08:10:00|6486.8|6486.8|6493.13|6493.13|6497.8|6497.8|6484.8|6484.8|0
1656576900000|2022-06-30 08:15:00|6492.16|6492.16|6491.16|6491.16|6495.85|6495.85|6488.05|6488.05|0
1656577200000|2022-06-30 08:20:00|6489.63|6489.63|6485.46|6485.46|6490.76|6490.76|6483.47|6483.47|0
1656577500000|2022-06-30 08:25:00|6483.1|6483.1|6472.98|6472.98|6483.42|6483.42|6472.04|6472.04|0
1656577800000|2022-06-30 08:30:00|6472.82|6472.82|6472.59|6472.59|6479.94|6479.94|6470.07|6470.07|0
1656578100000|2022-06-30 08:35:00|6471.94|6471.94|6485.81|6485.81|6491.06|6491.06|6463.67|6463.67|0
1656578400000|2022-06-30 08:40:00|6483.84|6483.84|6503.78|6503.78|6503.78|6503.78|6480.59|6480.59|0
1656578700000|2022-06-30 08:45:00|6505.3|6505.3|6500.05|6500.05|6505.61|6505.61|6498.03|6498.03|0
1656579000000|2022-06-30 08:50:00|6498.8|6498.8|6496.53|6496.53|6501.26|6501.26|6496.53|6496.53|0
1656579300000|2022-06-30 08:55:00|6497.85|6497.85|6494.88|6494.88|6499.79|6499.79|6493.59|6493.59|0
1656579600000|2022-06-30 09:00:00|6495.2|6495.2|6491.91|6491.91|6500.01|6500.01|6488.18|6488.18|0
1656579900000|2022-06-30 09:05:00|6492.57|6492.57|6488.38|6488.38|6499.31|6499.31|6488.38|6488.38|0
1656580200000|2022-06-30 09:10:00|6488.06|6488.06|6472.27|6472.27|6488.06|6488.06|6472.27|6472.27|0
1656580500000|2022-06-30 09:15:00|6471.95|6471.95|6469.5|6469.5|6472.26|6472.26|6466.04|6466.04|0
1656580800000|2022-06-30 09:20:00|6469.56|6469.56|6468.39|6468.39|6472.33|6472.33|6467.09|6467.09|0
1656581100000|2022-06-30 09:25:00|6464.06|6464.06|6452.78|6452.78|6464.06|6464.06|6452.61|6452.61|0
1656581400000|2022-06-30 09:30:00|6453.1|6453.1|6456.02|6456.02|6457.54|6457.54|6452.78|6452.78|0
1656581700000|2022-06-30 09:35:00|6455.7|6455.7|6462.64|6462.64|6462.64|6462.64|6455.04|6455.04|0
1656582000000|2022-06-30 09:40:00|6462.33|6462.33|6459.82|6459.82|6463.17|6463.17|6456.35|6456.35|0
1656582300000|2022-06-30 09:45:00|6460.47|6460.47|6465.2|6465.2|6465.36|6465.36|6459.53|6459.53|0
1656582600000|2022-06-30 09:50:00|6465.04|6465.04|6470.37|6470.37|6470.37|6470.37|6459.26|6459.26|0
1656582900000|2022-06-30 09:55:00|6469.71|6469.71|6477.13|6477.13|6477.78|6477.78|6465.6|6465.6|0
1656583200000|2022-06-30 10:00:00|6477.35|6477.35|6468.26|6468.26|6478.49|6478.49|6466.95|6466.95|0
1656583500000|2022-06-30 10:05:00|6469.79|6469.79|6465.72|6465.72|6470.76|6470.76|6462.89|6462.89|0
1656583800000|2022-06-30 10:10:00|6465.78|6465.78|6463.23|6463.23|6466.73|6466.73|6462.91|6462.91|0
1656584100000|2022-06-30 10:15:00|6462.6|6462.6|6460.97|6460.97|6462.6|6462.6|6456.62|6456.62|0
1656584400000|2022-06-30 10:20:00|6460.65|6460.65|6466.2|6466.2|6466.2|6466.2|6459.54|6459.54|0
1656584700000|2022-06-30 10:25:00|6466.52|6466.52|6457.95|6457.95|6466.52|6466.52|6457.95|6457.95|0
1656585000000|2022-06-30 10:30:00|6459.48|6459.48|6457.72|6457.72|6461.97|6461.97|6457.72|6457.72|0
1656585300000|2022-06-30 10:35:00|6455.57|6455.57|6450.89|6450.89|6455.57|6455.57|6450.89|6450.89|0
1656585600000|2022-06-30 10:40:00|6450.23|6450.23|6446.41|6446.41|6450.23|6450.23|6440.57|6440.57|0
1656585900000|2022-06-30 10:45:00|6446.09|6446.09|6441.48|6441.48|6446.09|6446.09|6439.96|6439.96|0
1656586200000|2022-06-30 10:50:00|6440.83|6440.83|6440.85|6440.85|6444.31|6444.31|6438.69|6438.69|0
1656586500000|2022-06-30 10:55:00|6442.16|6442.16|6450.04|6450.04|6450.04|6450.04|6442.16|6442.16|0
1656586800000|2022-06-30 11:00:00|6451.56|6451.56|6463.18|6463.18|6463.97|6463.97|6447.33|6447.33|0
1656587100000|2022-06-30 11:05:00|6462.86|6462.86|6463.37|6463.37|6463.37|6463.37|6458.33|6458.33|0
1656587400000|2022-06-30 11:10:00|6464.03|6464.03|6469.54|6469.54|6469.54|6469.54|6459.93|6459.93|0
1656587700000|2022-06-30 11:15:00|6470.48|6470.48|6461.78|6461.78|6471.22|6471.22|6460.81|6460.81|0
1656588000000|2022-06-30 11:20:00|6462.09|6462.09|6461.28|6461.28|6467.46|6467.46|6460.97|6460.97|0
1656588300000|2022-06-30 11:25:00|6460.5|6460.5|6464.82|6464.82|6464.82|6464.82|6458.9|6458.9|0
1656588600000|2022-06-30 11:30:00|6464.98|6464.98|6460.56|6460.56|6465.61|6465.61|6454.57|6454.57|0
1656588900000|2022-06-30 11:35:00|6461.21|6461.21|6446.47|6446.47|6461.87|6461.87|6446.16|6446.16|0
1656589200000|2022-06-30 11:40:00|6448.65|6448.65|6453.04|6453.04|6453.04|6453.04|6446.47|6446.47|0
1656589500000|2022-06-30 11:45:00|6451.52|6451.52|6451.82|6451.82|6452.12|6452.12|6447.58|6447.58|0
1656589800000|2022-06-30 11:50:00|6453.14|6453.14|6453.6|6453.6|6453.93|6453.93|6445.72|6445.72|0
1656590100000|2022-06-30 11:55:00|6454.26|6454.26|6457|6457|6457|6457|6454.26|6454.26|0
1656590400000|2022-06-30 12:00:00|6456.84|6456.84|6463.28|6463.28|6467.4|6467.4|6456.18|6456.18|0
1656590700000|2022-06-30 12:05:00|6461.76|6461.76|6463.2|6463.2|6465.99|6465.99|6460.24|6460.24|0
1656591000000|2022-06-30 12:10:00|6462.89|6462.89|6466.81|6466.81|6468.12|6468.12|6462.89|6462.89|0
1656591300000|2022-06-30 12:15:00|6468.33|6468.33|6471.01|6471.01|6472.63|6472.63|6467.62|6467.62|0
1656591600000|2022-06-30 12:20:00|6470.68|6470.68|6470.01|6470.01|6473.06|6473.06|6465.68|6465.68|0
1656591900000|2022-06-30 12:25:00|6470.33|6470.33|6471.64|6471.64|6476.3|6476.3|6469.13|6469.13|0
1656592200000|2022-06-30 12:30:00|6470.33|6470.33|6471.73|6471.73|6479.02|6479.02|6470.02|6470.02|0
1656592500000|2022-06-30 12:35:00|6472.39|6472.39|6481.11|6481.11|6486.73|6486.73|6472.39|6472.39|0
1656592800000|2022-06-30 12:40:00|6478.77|6478.77|6488.27|6488.27|6488.27|6488.27|6475.23|6475.23|0
1656593100000|2022-06-30 12:45:00|6489.79|6489.79|6482.62|6482.62|6489.79|6489.79|6482.3|6482.3|0
1656593400000|2022-06-30 12:50:00|6483.28|6483.28|6482.71|6482.71|6487.64|6487.64|6479.66|6479.66|0
1656593700000|2022-06-30 12:55:00|6483.36|6483.36|6474.29|6474.29|6483.99|6483.99|6474.29|6474.29|0
1656594000000|2022-06-30 13:00:00|6474.13|6474.13|6476.94|6476.94|6476.94|6476.94|6469.25|6469.25|0
1656594300000|2022-06-30 13:05:00|6477.27|6477.27|6483.6|6483.6|6487.13|6487.13|6477.27|6477.27|0
1656594600000|2022-06-30 13:10:00|6482.08|6482.08|6477.67|6477.67|6482.08|6482.08|6475.18|6475.18|0
1656594900000|2022-06-30 13:15:00|6477.05|6477.05|6479.11|6479.11|6484.18|6484.18|6476.42|6476.42|0
1656595200000|2022-06-30 13:20:00|6477.59|6477.59|6477.23|6477.23|6481.2|6481.2|6475.35|6475.35|0
1656595500000|2022-06-30 13:25:00|6477.86|6477.86|6477.03|6477.03|6484.05|6484.05|6474.93|6474.93|0
1656595800000|2022-06-30 13:30:00|6477.66|6477.66|6464.66|6464.66|6482.39|6482.39|6460.41|6460.41|0
1656596100000|2022-06-30 13:35:00|6462.81|6462.81|6447.24|6447.24|6464.34|6464.34|6440.97|6440.97|0
1656596400000|2022-06-30 13:40:00|6445.71|6445.71|6452.49|6452.49|6457.64|6457.64|6444.73|6444.73|0
1656596700000|2022-06-30 13:45:00|6454.01|6454.01|6450.18|6450.18|6456.35|6456.35|6448|6448|0
1656597000000|2022-06-30 13:50:00|6450.83|6450.83|6434.38|6434.38|6453.35|6453.35|6433.29|6433.29|0
1656597300000|2022-06-30 13:55:00|6434.55|6434.55|6433.21|6433.21|6437.54|6437.54|6426.89|6426.89|0
1656597600000|2022-06-30 14:00:00|6435.05|6435.05|6422.86|6422.86|6435.29|6435.29|6420.66|6420.66|0
1656597900000|2022-06-30 14:05:00|6422.54|6422.54|6419.81|6419.81|6422.86|6422.86|6414.96|6414.96|0
1656598200000|2022-06-30 14:10:00|6419.2|6419.2|6428.55|6428.55|6428.55|6428.55|6415.81|6415.81|0
1656598500000|2022-06-30 14:15:00|6428.23|6428.23|6429.85|6429.85|6432.49|6432.49|6424.87|6424.87|0
1656598800000|2022-06-30 14:20:00|6429.54|6429.54|6428.24|6428.24|6430.65|6430.65|6423.9|6423.9|0
1656599100000|2022-06-30 14:25:00|6429.76|6429.76|6428.6|6428.6|6435.49|6435.49|6424.27|6424.27|0
1656599400000|2022-06-30 14:30:00|6427.94|6427.94|6449.51|6449.51|6449.82|6449.82|6426.1|6426.1|0
1656599700000|2022-06-30 14:35:00|6447.98|6447.98|6440.41|6440.41|6451.63|6451.63|6440.41|6440.41|0
1656600000000|2022-06-30 14:40:00|6440.09|6440.09|6441.24|6441.24|6444.67|6444.67|6434.05|6434.05|0
1656600300000|2022-06-30 14:45:00|6442.76|6442.76|6441.83|6441.83|6443.39|6443.39|6435.88|6435.88|0
1656600600000|2022-06-30 14:50:00|6442.46|6442.46|6464.07|6464.07|6464.18|6464.18|6442.46|6442.46|0
1656600900000|2022-06-30 14:55:00|6463.76|6463.76|6470.54|6470.54|6472.46|6472.46|6463.76|6463.76|0
1656601200000|2022-06-30 15:00:00|6470.85|6470.85|6465.53|6465.53|6470.85|6470.85|6461.29|6461.29|0
1656601500000|2022-06-30 15:05:00|6465.84|6465.84|6480.46|6480.46|6480.78|6480.78|6465.84|6465.84|0
1656601800000|2022-06-30 15:10:00|6480.63|6480.63|6486.22|6486.22|6486.22|6486.22|6477.46|6477.46|0
1656602100000|2022-06-30 15:15:00|6485.9|6485.9|6495.51|6495.51|6496.1|6496.1|6485.9|6485.9|0
1656602400000|2022-06-30 15:20:00|6493.83|6493.83|6489.43|6489.43|6499.62|6499.62|6482.86|6482.86|0
1656602700000|2022-06-30 15:25:00|6489.11|6489.11|6491.99|6491.99|6504.4|6504.4|6488.48|6488.48|0
1656659700000|2022-07-01 07:15:00|6445.15|6445.15|6448.64|6448.64|6448.64|6448.64|6433.02|6433.02|0
1656660000000|2022-07-01 07:20:00|6449.3|6449.3|6474.71|6474.71|6474.71|6474.71|6448.01|6448.01|0
1656660300000|2022-07-01 07:25:00|6474.39|6474.39|6477.79|6477.79|6481.06|6481.06|6468.96|6468.96|0
1656660600000|2022-07-01 07:30:00|6479.31|6479.31|6493.86|6493.86|6495.05|6495.05|6479.31|6479.31|0
1656660900000|2022-07-01 07:35:00|6498.43|6498.43|6501.02|6501.02|6502.49|6502.49|6490.75|6490.75|0
1656661200000|2022-07-01 07:40:00|6500.39|6500.39|6494.41|6494.41|6500.79|6500.79|6492.39|6492.39|0
1656661500000|2022-07-01 07:45:00|6494.72|6494.72|6504.26|6504.26|6509.81|6509.81|6491.26|6491.26|0
1656661800000|2022-07-01 07:50:00|6503.64|6503.64|6510.66|6510.66|6511.68|6511.68|6501.91|6501.91|0
1656662100000|2022-07-01 07:55:00|6510|6510|6499.33|6499.33|6510.96|6510.96|6499.33|6499.33|0
1656662400000|2022-07-01 08:00:00|6501.17|6501.17|6485.24|6485.24|6503.52|6503.52|6485.24|6485.24|0
1656662700000|2022-07-01 08:05:00|6484.59|6484.59|6495.26|6495.26|6495.26|6495.26|6482.64|6482.64|0
1656663000000|2022-07-01 08:10:00|6495.89|6495.89|6519.43|6519.43|6519.43|6519.43|6495.89|6495.89|0
1656663300000|2022-07-01 08:15:00|6518.14|6518.14|6518.2|6518.2|6520.79|6520.79|6513.97|6513.97|0
1656663600000|2022-07-01 08:20:00|6516.67|6516.67|6523.9|6523.9|6524.55|6524.55|6514.49|6514.49|0
1656663900000|2022-07-01 08:25:00|6525.1|6525.1|6530.07|6530.07|6530.07|6530.07|6523.58|6523.58|0
1656664200000|2022-07-01 08:30:00|6529.76|6529.76|6533.27|6533.27|6538.21|6538.21|6529.44|6529.44|0
1656664500000|2022-07-01 08:35:00|6533.58|6533.58|6545.6|6545.6|6545.75|6545.75|6527.42|6527.42|0
1656664800000|2022-07-01 08:40:00|6550.17|6550.17|6559.54|6559.54|6559.85|6559.85|6550.17|6550.17|0
1656665100000|2022-07-01 08:45:00|6558.88|6558.88|6571.01|6571.01|6572.09|6572.09|6557.75|6557.75|0
1656665400000|2022-07-01 08:50:00|6571.67|6571.67|6560.88|6560.88|6573.82|6573.82|6559.02|6559.02|0
1656665700000|2022-07-01 08:55:00|6561.2|6561.2|6562.63|6562.63|6564.74|6564.74|6557.37|6557.37|0
1656666000000|2022-07-01 09:00:00|6563.28|6563.28|6550.92|6550.92|6563.28|6563.28|6548.74|6548.74|0
1656666300000|2022-07-01 09:05:00|6553.07|6553.07|6569.31|6569.31|6569.31|6569.31|6552.64|6552.64|0
1656666600000|2022-07-01 09:10:00|6570.83|6570.83|6559.4|6559.4|6570.83|6570.83|6559.4|6559.4|0
1656666900000|2022-07-01 09:15:00|6560.92|6560.92|6559.8|6559.8|6563.1|6563.1|6557.97|6557.97|0
1656667200000|2022-07-01 09:20:00|6559.49|6559.49|6562.85|6562.85|6564.37|6564.37|6555.21|6555.21|0
1656667500000|2022-07-01 09:25:00|6564.37|6564.37|6553.36|6553.36|6564.37|6564.37|6553.36|6553.36|0
1656667800000|2022-07-01 09:30:00|6551.18|6551.18|6557.56|6557.56|6559|6559|6550.87|6550.87|0
1656668100000|2022-07-01 09:35:00|6559.08|6559.08|6556.65|6556.65|6559.39|6559.39|6556.65|6556.65|0
1656668400000|2022-07-01 09:40:00|6555.13|6555.13|6552.01|6552.01|6556.72|6556.72|6550.76|6550.76|0
1656668700000|2022-07-01 09:45:00|6553.54|6553.54|6560.97|6560.97|6561.28|6561.28|6551.45|6551.45|0
1656669000000|2022-07-01 09:50:00|6560.34|6560.34|6559.1|6559.1|6560.34|6560.34|6555.09|6555.09|0
1656669300000|2022-07-01 09:55:00|6560.04|6560.04|6563.5|6563.5|6564.49|6564.49|6557.52|6557.52|0
1656669600000|2022-07-01 10:00:00|6562.87|6562.87|6556.05|6556.05|6563.84|6563.84|6556.05|6556.05|0
1656669900000|2022-07-01 10:05:00|6555.73|6555.73|6547.03|6547.03|6556.7|6556.7|6546.4|6546.4|0
1656670200000|2022-07-01 10:10:00|6546.87|6546.87|6538.27|6538.27|6547.18|6547.18|6537.56|6537.56|0
1656670500000|2022-07-01 10:15:00|6539.79|6539.79|6552.7|6552.7|6552.7|6552.7|6539.14|6539.14|0
1656670800000|2022-07-01 10:20:00|6552.86|6552.86|6551.59|6551.59|6552.86|6552.86|6548.34|6548.34|0
1656671100000|2022-07-01 10:25:00|6551.91|6551.91|6556.46|6556.46|6556.79|6556.79|6548.86|6548.86|0
1656671400000|2022-07-01 10:30:00|6557.98|6557.98|6534.57|6534.57|6557.98|6557.98|6534.57|6534.57|0
1656671700000|2022-07-01 10:35:00|6534.08|6534.08|6518.17|6518.17|6534.08|6534.08|6518.01|6518.01|0
1656672000000|2022-07-01 10:40:00|6515.99|6515.99|6504.85|6504.85|6515.99|6515.99|6504.85|6504.85|0
1656672300000|2022-07-01 10:45:00|6505.18|6505.18|6492|6492|6505.18|6505.18|6492|6492|0
1656672600000|2022-07-01 10:50:00|6492.17|6492.17|6480.2|6480.2|6492.17|6492.17|6480.2|6480.2|0
1656672900000|2022-07-01 10:55:00|6481.15|6481.15|6483.13|6483.13|6483.45|6483.45|6477.83|6477.83|0
1656673200000|2022-07-01 11:00:00|6480.96|6480.96|6474.33|6474.33|6482.36|6482.36|6473.9|6473.9|0
1656673500000|2022-07-01 11:05:00|6474|6474|6457.55|6457.55|6474.03|6474.03|6457.24|6457.24|0
1656673800000|2022-07-01 11:10:00|6459.73|6459.73|6460.37|6460.37|6460.7|6460.7|6457.51|6457.51|0
1656674100000|2022-07-01 11:15:00|6458.85|6458.85|6459.76|6459.76|6462.03|6462.03|6453.49|6453.49|0
1656674400000|2022-07-01 11:20:00|6461.28|6461.28|6462.41|6462.41|6464.08|6464.08|6456.6|6456.6|0
1656674700000|2022-07-01 11:25:00|6460.88|6460.88|6473.21|6473.21|6474.03|6474.03|6455.08|6455.08|0
1656675000000|2022-07-01 11:30:00|6472.9|6472.9|6469.88|6469.88|6475.12|6475.12|6469.76|6469.76|0
1656675300000|2022-07-01 11:35:00|6469.22|6469.22|6475.36|6475.36|6477.47|6477.47|6467.7|6467.7|0
1656675600000|2022-07-01 11:40:00|6476.33|6476.33|6467.7|6467.7|6476.33|6476.33|6467.7|6467.7|0
1656675900000|2022-07-01 11:45:00|6467.53|6467.53|6474.35|6474.35|6479.16|6479.16|6467.53|6467.53|0
1656676200000|2022-07-01 11:50:00|6474.19|6474.19|6478.01|6478.01|6478.64|6478.64|6471.39|6471.39|0
1656676500000|2022-07-01 11:55:00|6477.85|6477.85|6477.56|6477.56|6479.13|6479.13|6475.14|6475.14|0
1656676800000|2022-07-01 12:00:00|6479.08|6479.08|6482.57|6482.57|6482.57|6482.57|6470.93|6470.93|0
1656677100000|2022-07-01 12:05:00|6484.1|6484.1|6491.85|6491.85|6491.85|6491.85|6482.57|6482.57|0
1656677400000|2022-07-01 12:10:00|6493.1|6493.1|6498.28|6498.28|6498.28|6498.28|6492.07|6492.07|0
1656677700000|2022-07-01 12:15:00|6495.99|6495.99|6503.04|6503.04|6503.11|6503.11|6495.99|6495.99|0
1656678000000|2022-07-01 12:20:00|6502.41|6502.41|6507.27|6507.27|6509.76|6509.76|6500.89|6500.89|0
1656678300000|2022-07-01 12:25:00|6505.43|6505.43|6505.4|6505.4|6505.43|6505.43|6499.44|6499.44|0
1656678600000|2022-07-01 12:30:00|6502.35|6502.35|6514.3|6514.3|6514.3|6514.3|6501.41|6501.41|0
1656678900000|2022-07-01 12:35:00|6515.82|6515.82|6514.33|6514.33|6519.65|6519.65|6510.74|6510.74|0
1656679200000|2022-07-01 12:40:00|6515.86|6515.86|6521.61|6521.61|6522.47|6522.47|6515.86|6515.86|0
1656679500000|2022-07-01 12:45:00|6521.92|6521.92|6516.69|6516.69|6521.92|6521.92|6516.69|6516.69|0
1656679800000|2022-07-01 12:50:00|6517.35|6517.35|6532.94|6532.94|6535.4|6535.4|6517.35|6517.35|0
1656680100000|2022-07-01 12:55:00|6533.25|6533.25|6548.39|6548.39|6548.39|6548.39|6529.95|6529.95|0
1656680400000|2022-07-01 13:00:00|6548.7|6548.7|6542.04|6542.04|6559|6559|6542.04|6542.04|0
1656680700000|2022-07-01 13:05:00|6540.51|6540.51|6538.32|6538.32|6542.85|6542.85|6538.32|6538.32|0
1656681000000|2022-07-01 13:10:00|6539.85|6539.85|6550.52|6550.52|6552.04|6552.04|6539.85|6539.85|0
1656681300000|2022-07-01 13:15:00|6551.15|6551.15|6545.64|6545.64|6554.14|6554.14|6545.33|6545.33|0
1656681600000|2022-07-01 13:20:00|6544.99|6544.99|6543.44|6543.44|6546.02|6546.02|6541.18|6541.18|0
1656681900000|2022-07-01 13:25:00|6543.11|6543.11|6546.43|6546.43|6546.43|6546.43|6541.4|6541.4|0
1656682200000|2022-07-01 13:30:00|6544.9|6544.9|6537.7|6537.7|6550.05|6550.05|6534.7|6534.7|0
1656682500000|2022-07-01 13:35:00|6537.07|6537.07|6535.17|6535.17|6538.62|6538.62|6526.56|6526.56|0
1656682800000|2022-07-01 13:40:00|6536.69|6536.69|6555|6555|6558.7|6558.7|6536.69|6536.69|0
1656683100000|2022-07-01 13:45:00|6555.32|6555.32|6577.7|6577.7|6582.2|6582.2|6554.37|6554.37|0
1656683400000|2022-07-01 13:50:00|6579.22|6579.22|6576.09|6576.09|6582.45|6582.45|6570.55|6570.55|0
1656683700000|2022-07-01 13:55:00|6576.41|6576.41|6586.59|6586.59|6587.7|6587.7|6576.41|6576.41|0
1656684000000|2022-07-01 14:00:00|6588.93|6588.93|6568.69|6568.69|6591.04|6591.04|6565.09|6565.09|0
1656684300000|2022-07-01 14:05:00|6569.35|6569.35|6574.99|6574.99|6579.56|6579.56|6560.14|6560.14|0
1656684600000|2022-07-01 14:10:00|6573.47|6573.47|6558.52|6558.52|6573.47|6573.47|6551.62|6551.62|0
1656684900000|2022-07-01 14:15:00|6560.04|6560.04|6556.35|6556.35|6566.75|6566.75|6550.47|6550.47|0
1656685200000|2022-07-01 14:20:00|6554.83|6554.83|6541|6541|6555.14|6555.14|6541|6541|0
1656685500000|2022-07-01 14:25:00|6542.52|6542.52|6541.39|6541.39|6542.52|6542.52|6532.56|6532.56|0
1656685800000|2022-07-01 14:30:00|6539.21|6539.21|6529.88|6529.88|6540.89|6540.89|6527.73|6527.73|0
1656686100000|2022-07-01 14:35:00|6530.21|6530.21|6514.52|6514.52|6531.52|6531.52|6514.52|6514.52|0
1656686400000|2022-07-01 14:40:00|6514.84|6514.84|6517.95|6517.95|6517.95|6517.95|6511.16|6511.16|0
1656686700000|2022-07-01 14:45:00|6517.29|6517.29|6518.6|6518.6|6522.51|6522.51|6512.87|6512.87|0
1656687000000|2022-07-01 14:50:00|6518.28|6518.28|6512.57|6512.57|6518.28|6518.28|6505.99|6505.99|0
1656687300000|2022-07-01 14:55:00|6512.25|6512.25|6525.01|6525.01|6525.01|6525.01|6512.09|6512.09|0
1656687600000|2022-07-01 15:00:00|6524.86|6524.86|6528.03|6528.03|6530.19|6530.19|6520.85|6520.85|0
1656687900000|2022-07-01 15:05:00|6526.51|6526.51|6536.94|6536.94|6539.09|6539.09|6525.85|6525.85|0
1656688200000|2022-07-01 15:10:00|6536.62|6536.62|6542.93|6542.93|6542.93|6542.93|6533.46|6533.46|0
1656688500000|2022-07-01 15:15:00|6543.22|6543.22|6536.08|6536.08|6547.58|6547.58|6536.08|6536.08|0
1656688800000|2022-07-01 15:20:00|6537.61|6537.61|6536.17|6536.17|6542.44|6542.44|6533.86|6533.86|0
1656689100000|2022-07-01 15:25:00|6536.48|6536.48|6529.71|6529.71|6537.38|6537.38|6527.24|6527.24|0
1656918900000|2022-07-04 07:15:00|6568.6|6568.6|6564.65|6564.65|6570.79|6570.79|6551.93|6551.93|0
1656919200000|2022-07-04 07:20:00|6565.96|6565.96|6570.81|6570.81|6572.93|6572.93|6562.92|6562.92|0
1656919500000|2022-07-04 07:25:00|6570.49|6570.49|6588.95|6588.95|6591.24|6591.24|6567.31|6567.31|0
1656919800000|2022-07-04 07:30:00|6585.9|6585.9|6568.79|6568.79|6585.9|6585.9|6564.16|6564.16|0
1656920100000|2022-07-04 07:35:00|6569.45|6569.45|6569.21|6569.21|6579.1|6579.1|6569.21|6569.21|0
1656920400000|2022-07-04 07:40:00|6568.27|6568.27|6555.69|6555.69|6570.89|6570.89|6554.63|6554.63|0
1656920700000|2022-07-04 07:45:00|6555.57|6555.57|6553.42|6553.42|6555.69|6555.69|6548.27|6548.27|0
1656921000000|2022-07-04 07:50:00|6551.9|6551.9|6545.6|6545.6|6555.56|6555.56|6544.08|6544.08|0
1656921300000|2022-07-04 07:55:00|6544.98|6544.98|6555.69|6555.69|6555.69|6555.69|6544.16|6544.16|0
1656921600000|2022-07-04 08:00:00|6556.35|6556.35|6548.01|6548.01|6560.65|6560.65|6548.01|6548.01|0
1656921900000|2022-07-04 08:05:00|6546.48|6546.48|6547.92|6547.92|6548.25|6548.25|6539.85|6539.85|0
1656922200000|2022-07-04 08:10:00|6549.49|6549.49|6546.62|6546.62|6550.14|6550.14|6545.97|6545.97|0
1656922500000|2022-07-04 08:15:00|6545.1|6545.1|6537.85|6537.85|6545.1|6545.1|6537.85|6537.85|0
1656922800000|2022-07-04 08:20:00|6537.69|6537.69|6527.35|6527.35|6537.69|6537.69|6527.35|6527.35|0
1656923100000|2022-07-04 08:25:00|6527.03|6527.03|6526.99|6526.99|6530.7|6530.7|6524.85|6524.85|0
1656923400000|2022-07-04 08:30:00|6527.62|6527.62|6514.7|6514.7|6528.12|6528.12|6514.7|6514.7|0
1656923700000|2022-07-04 08:35:00|6513.18|6513.18|6513.47|6513.47|6517.72|6517.72|6509.72|6509.72|0
1656924000000|2022-07-04 08:40:00|6512.81|6512.81|6510.03|6510.03|6512.81|6512.81|6506.99|6506.99|0
1656924300000|2022-07-04 08:45:00|6509.87|6509.87|6514.31|6514.31|6516.8|6516.8|6507.87|6507.87|0
1656924600000|2022-07-04 08:50:00|6514.63|6514.63|6515.97|6515.97|6515.97|6515.97|6514.45|6514.45|0
1656924900000|2022-07-04 08:55:00|6516.6|6516.6|6515.07|6515.07|6516.6|6516.6|6512.92|6512.92|0
1656925200000|2022-07-04 09:00:00|6514.75|6514.75|6519.07|6519.07|6519.07|6519.07|6513.86|6513.86|0
1656925500000|2022-07-04 09:05:00|6517.55|6517.55|6522.27|6522.27|6522.27|6522.27|6517.55|6517.55|0
1656925800000|2022-07-04 09:10:00|6523.8|6523.8|6523.02|6523.02|6523.8|6523.8|6521.23|6521.23|0
1656926100000|2022-07-04 09:15:00|6522.85|6522.85|6528.39|6528.39|6528.39|6528.39|6521.33|6521.33|0
1656926400000|2022-07-04 09:20:00|6529.05|6529.05|6532.71|6532.71|6535.75|6535.75|6526.18|6526.18|0
1656926700000|2022-07-04 09:25:00|6531.19|6531.19|6540|6540|6540.31|6540.31|6531.19|6531.19|0
1656927000000|2022-07-04 09:30:00|6540.31|6540.31|6545.34|6545.34|6552|6552|6529.13|6529.13|0
1656927300000|2022-07-04 09:35:00|6546.86|6546.86|6560.61|6560.61|6561.13|6561.13|6546.21|6546.21|0
1656927600000|2022-07-04 09:40:00|6560.92|6560.92|6563.74|6563.74|6570.56|6570.56|6560.1|6560.1|0
1656927900000|2022-07-04 09:45:00|6562.22|6562.22|6560.98|6560.98|6562.53|6562.53|6558.22|6558.22|0
1656928200000|2022-07-04 09:50:00|6560.67|6560.67|6565.65|6565.65|6566.31|6566.31|6560.5|6560.5|0
1656928500000|2022-07-04 09:55:00|6562.61|6562.61|6557.97|6557.97|6562.61|6562.61|6557.34|6557.34|0
1656928800000|2022-07-04 10:00:00|6557.34|6557.34|6550.68|6550.68|6558.66|6558.66|6548.22|6548.22|0
1656929100000|2022-07-04 10:05:00|6549.16|6549.16|6549.37|6549.37|6549.37|6549.37|6544.46|6544.46|0
1656929400000|2022-07-04 10:10:00|6550.68|6550.68|6549.72|6549.72|6553.31|6553.31|6549.72|6549.72|0
1656929700000|2022-07-04 10:15:00|6550.38|6550.38|6546.74|6546.74|6550.44|6550.44|6545.21|6545.21|0
1656930000000|2022-07-04 10:20:00|6547.06|6547.06|6545.33|6545.33|6547.06|6547.06|6542.07|6542.07|0
1656930300000|2022-07-04 10:25:00|6545.99|6545.99|6551.62|6551.62|6553.57|6553.57|6545.99|6545.99|0
1656930600000|2022-07-04 10:30:00|6551.31|6551.31|6550.87|6550.87|6555.67|6555.67|6550.87|6550.87|0
1656930900000|2022-07-04 10:35:00|6551.18|6551.18|6553.95|6553.95|6553.95|6553.95|6546.8|6546.8|0
1656931200000|2022-07-04 10:40:00|6554.12|6554.12|6552.61|6552.61|6557.12|6557.12|6552.61|6552.61|0
1656931500000|2022-07-04 10:45:00|6551.98|6551.98|6549.33|6549.33|6551.98|6551.98|6548.84|6548.84|0
1656931800000|2022-07-04 10:50:00|6548.67|6548.67|6549.81|6549.81|6551.33|6551.33|6548.67|6548.67|0
1656932100000|2022-07-04 10:55:00|6550.46|6550.46|6550.78|6550.78|6552.95|6552.95|6550.46|6550.46|0
1656932400000|2022-07-04 11:00:00|6551.1|6551.1|6550.98|6550.98|6554.51|6554.51|6550.98|6550.98|0
1656932700000|2022-07-04 11:05:00|6550.33|6550.33|6548.72|6548.72|6550.33|6550.33|6548.72|6548.72|0
1656933000000|2022-07-04 11:10:00|6550.24|6550.24|6546.24|6546.24|6550.24|6550.24|6545.93|6545.93|0
1656933300000|2022-07-04 11:15:00|6544.06|6544.06|6539.21|6539.21|6544.06|6544.06|6537.68|6537.68|0
1656933600000|2022-07-04 11:20:00|6540.15|6540.15|6535.85|6535.85|6540.15|6540.15|6535.85|6535.85|0
1656933900000|2022-07-04 11:25:00|6534.91|6534.91|6539.88|6539.88|6539.88|6539.88|6534.59|6534.59|0
1656934200000|2022-07-04 11:30:00|6540|6540|6539.34|6539.34|6540|6540|6539.34|6539.34|0
1656934500000|2022-07-04 11:35:00|6539.46|6539.46|6549.47|6549.47|6549.63|6549.63|6539.46|6539.46|0
1656934800000|2022-07-04 11:40:00|6549.31|6549.31|6555.15|6555.15|6555.15|6555.15|6548.98|6548.98|0
1656935100000|2022-07-04 11:45:00|6554.49|6554.49|6552|6552|6554.49|6554.49|6550.48|6550.48|0
1656935400000|2022-07-04 11:50:00|6552.49|6552.49|6549.76|6549.76|6552.49|6552.49|6547.61|6547.61|0
1656935700000|2022-07-04 11:55:00|6549.6|6549.6|6550.44|6550.44|6554.22|6554.22|6548.96|6548.96|0
1656936000000|2022-07-04 12:00:00|6548.92|6548.92|6546.11|6546.11|6548.92|6548.92|6543.61|6543.61|0
1656936300000|2022-07-04 12:05:00|6547.63|6547.63|6548.88|6548.88|6549.42|6549.42|6547.48|6547.48|0
1656936600000|2022-07-04 12:10:00|6549.2|6549.2|6545.88|6545.88|6549.2|6549.2|6545.57|6545.57|0
1656936900000|2022-07-04 12:15:00|6545.77|6545.77|6539.9|6539.9|6545.77|6545.77|6539.9|6539.9|0
1656937200000|2022-07-04 12:20:00|6539.58|6539.58|6539.03|6539.03|6540.55|6540.55|6539.03|6539.03|0
1656937500000|2022-07-04 12:25:00|6537.51|6537.51|6537.51|6537.51|6537.51|6537.51|6535.99|6535.99|0
1656937800000|2022-07-04 12:30:00|6533.81|6533.81|6537.59|6537.59|6537.59|6537.59|6533.81|6533.81|0
1656938100000|2022-07-04 12:35:00|6538.24|6538.24|6539.21|6539.21|6540.18|6540.18|6538.24|6538.24|0
1656938400000|2022-07-04 12:40:00|6540.73|6540.73|6538.51|6538.51|6541.39|6541.39|6537.85|6537.85|0
1656938700000|2022-07-04 12:45:00|6539.13|6539.13|6533.61|6533.61|6539.13|6539.13|6532.09|6532.09|0
1656939000000|2022-07-04 12:50:00|6532.09|6532.09|6536.2|6536.2|6536.2|6536.2|6532.09|6532.09|0
1656939300000|2022-07-04 12:55:00|6534.67|6534.67|6533.15|6533.15|6534.67|6534.67|6533.15|6533.15|0
1656939600000|2022-07-04 13:00:00|6532.84|6532.84|6532.04|6532.04|6532.93|6532.93|6531.41|6531.41|0
1656939900000|2022-07-04 13:05:00|6531.72|6531.72|6532.87|6532.87|6532.87|6532.87|6531.56|6531.56|0
1656940200000|2022-07-04 13:10:00|6532.56|6532.56|6533.19|6533.19|6533.19|6533.19|6532.56|6532.56|0
1656940500000|2022-07-04 13:15:00|6532.87|6532.87|6531.51|6531.51|6533.03|6533.03|6529.99|6529.99|0
1656941100000|2022-07-04 13:25:00|6530.2|6530.2|6527.01|6527.01|6530.54|6530.54|6523.97|6523.97|0
1656941400000|2022-07-04 13:30:00|6525.49|6525.49|6515.18|6515.18|6525.49|6525.49|6514.64|6514.64|0
1656941700000|2022-07-04 13:35:00|6512.13|6512.13|6519.88|6519.88|6519.88|6519.88|6512.13|6512.13|0
1656942000000|2022-07-04 13:40:00|6518.36|6518.36|6516.92|6516.92|6519.09|6519.09|6516.77|6516.77|0
1656942300000|2022-07-04 13:45:00|6517.24|6517.24|6517.91|6517.91|6522.58|6522.58|6517.24|6517.24|0
1656942600000|2022-07-04 13:50:00|6519.43|6519.43|6520.1|6520.1|6520.26|6520.26|6515.49|6515.49|0
1656942900000|2022-07-04 13:55:00|6519.44|6519.44|6522.27|6522.27|6522.6|6522.6|6518.08|6518.08|0
1656943200000|2022-07-04 14:00:00|6518.26|6518.26|6511.84|6511.84|6519.1|6519.1|6507.61|6507.61|0
1656943500000|2022-07-04 14:05:00|6511.21|6511.21|6505.4|6505.4|6511.21|6511.21|6505.4|6505.4|0
1656943800000|2022-07-04 14:10:00|6503.88|6503.88|6496.09|6496.09|6503.88|6503.88|6495.78|6495.78|0
1656944100000|2022-07-04 14:15:00|6495.98|6495.98|6495|6495|6495.98|6495.98|6492.19|6492.19|0
1656944400000|2022-07-04 14:20:00|6495.66|6495.66|6496.02|6496.02|6499.65|6499.65|6495.66|6495.66|0
1656944700000|2022-07-04 14:25:00|6492.98|6492.98|6497.94|6497.94|6498.25|6498.25|6492.98|6492.98|0
1656945000000|2022-07-04 14:30:00|6497.28|6497.28|6502|6502|6502|6502|6494.79|6494.79|0
1656945300000|2022-07-04 14:35:00|6502.06|6502.06|6502.61|6502.61|6502.61|6502.61|6496.88|6496.88|0
1656945600000|2022-07-04 14:40:00|6501.98|6501.98|6503.48|6503.48|6504.15|6504.15|6501.22|6501.22|0
1656945900000|2022-07-04 14:45:00|6503.64|6503.64|6520.03|6520.03|6520.03|6520.03|6503.64|6503.64|0
1656946200000|2022-07-04 14:50:00|6520.68|6520.68|6528.21|6528.21|6528.21|6528.21|6520.68|6520.68|0
1656946500000|2022-07-04 14:55:00|6528.37|6528.37|6537.04|6537.04|6537.2|6537.2|6528.37|6528.37|0
1656946800000|2022-07-04 15:00:00|6537.69|6537.69|6540.5|6540.5|6540.5|6540.5|6536.65|6536.65|0
1656947100000|2022-07-04 15:05:00|6539.87|6539.87|6540.74|6540.74|6541.72|6541.72|6538.44|6538.44|0
1656947400000|2022-07-04 15:10:00|6541.05|6541.05|6545.05|6545.05|6545.05|6545.05|6540.89|6540.89|0
1656947700000|2022-07-04 15:15:00|6544.39|6544.39|6536.04|6536.04|6544.39|6544.39|6535.01|6535.01|0
1656948000000|2022-07-04 15:20:00|6536.69|6536.69|6535.59|6535.59|6541.68|6541.68|6534.07|6534.07|0
1656948300000|2022-07-04 15:25:00|6535.76|6535.76|6532.29|6532.29|6538.42|6538.42|6530.77|6530.77|0
1657005300000|2022-07-05 07:15:00|6507.78|6507.78|6521.68|6521.68|6526.25|6526.25|6507.78|6507.78|0
1657005600000|2022-07-05 07:20:00|6521.37|6521.37|6511.64|6511.64|6528.62|6528.62|6511.64|6511.64|0
1657005900000|2022-07-05 07:25:00|6510.11|6510.11|6506.81|6506.81|6516.83|6516.83|6506.81|6506.81|0
1657006200000|2022-07-05 07:30:00|6506.18|6506.18|6511.39|6511.39|6512.55|6512.55|6501.7|6501.7|0
1657006500000|2022-07-05 07:35:00|6510.74|6510.74|6493.52|6493.52|6512.85|6512.85|6493.21|6493.21|0
1657006800000|2022-07-05 07:40:00|6493.85|6493.85|6480.47|6480.47|6495.29|6495.29|6480.14|6480.14|0
1657007100000|2022-07-05 07:45:00|6479.84|6479.84|6478.05|6478.05|6486.48|6486.48|6477.27|6477.27|0
1657007400000|2022-07-05 07:50:00|6478.68|6478.68|6463.47|6463.47|6480.2|6480.2|6458.68|6458.68|0
1657007700000|2022-07-05 07:55:00|6464.1|6464.1|6465.68|6465.68|6471.01|6471.01|6464.1|6464.1|0
1657008000000|2022-07-05 08:00:00|6465.37|6465.37|6460.03|6460.03|6468.86|6468.86|6458.87|6458.87|0
1657008300000|2022-07-05 08:05:00|6459.91|6459.91|6441.36|6441.36|6466|6466|6441.36|6441.36|0
1657008600000|2022-07-05 08:10:00|6442.57|6442.57|6424.4|6424.4|6443.2|6443.2|6423.17|6423.17|0
1657008900000|2022-07-05 08:15:00|6425.01|6425.01|6413.31|6413.31|6426.91|6426.91|6413.31|6413.31|0
1657009200000|2022-07-05 08:20:00|6412.09|6412.09|6408.23|6408.23|6418.77|6418.77|6405.95|6405.95|0
1657009500000|2022-07-05 08:25:00|6407.92|6407.92|6376.36|6376.36|6407.92|6407.92|6376.36|6376.36|0
1657009800000|2022-07-05 08:30:00|6375.96|6375.96|6379.65|6379.65|6381.02|6381.02|6366.68|6366.68|0
1657010100000|2022-07-05 08:35:00|6378.02|6378.02|6359.43|6359.43|6378.02|6378.02|6359.43|6359.43|0
1657010400000|2022-07-05 08:40:00|6360.04|6360.04|6355.18|6355.18|6362.66|6362.66|6351.4|6351.4|0
1657010700000|2022-07-05 08:45:00|6356.49|6356.49|6354.16|6354.16|6358.49|6358.49|6352.02|6352.02|0
1657011000000|2022-07-05 08:50:00|6355.38|6355.38|6354.19|6354.19|6356.82|6356.82|6352.34|6352.34|0
1657011300000|2022-07-05 08:55:00|6352.88|6352.88|6362.34|6362.34|6367.29|6367.29|6351.35|6351.35|0
1657011600000|2022-07-05 09:00:00|6362.65|6362.65|6360.59|6360.59|6365.21|6365.21|6355.63|6355.63|0
1657011900000|2022-07-05 09:05:00|6361.08|6361.08|6348.62|6348.62|6370.87|6370.87|6348.62|6348.62|0
1657012200000|2022-07-05 09:10:00|6346.7|6346.7|6351.2|6351.2|6351.2|6351.2|6337.49|6337.49|0
1657012500000|2022-07-05 09:15:00|6350.89|6350.89|6343.63|6343.63|6356.29|6356.29|6343.63|6343.63|0
1657012800000|2022-07-05 09:20:00|6345.77|6345.77|6342.96|6342.96|6345.77|6345.77|6339.55|6339.55|0
1657013100000|2022-07-05 09:25:00|6341.74|6341.74|6355.35|6355.35|6355.35|6355.35|6341.13|6341.13|0
1657013400000|2022-07-05 09:30:00|6354.75|6354.75|6332.83|6332.83|6354.75|6354.75|6332.83|6332.83|0
1657013700000|2022-07-05 09:35:00|6333.46|6333.46|6339.73|6339.73|6339.73|6339.73|6333.46|6333.46|0
1657014000000|2022-07-05 09:40:00|6339.89|6339.89|6331.22|6331.22|6340.5|6340.5|6330.45|6330.45|0
1657014300000|2022-07-05 09:45:00|6332.44|6332.44|6323.57|6323.57|6332.44|6332.44|6322.03|6322.03|0
1657014600000|2022-07-05 09:50:00|6323.4|6323.4|6336.08|6336.08|6338.51|6338.51|6323.4|6323.4|0
1657014900000|2022-07-05 09:55:00|6336.68|6336.68|6341.93|6341.93|6343.15|6343.15|6336.68|6336.68|0
1657015200000|2022-07-05 10:00:00|6341.32|6341.32|6345.75|6345.75|6347.54|6347.54|6334.56|6334.56|0
1657015500000|2022-07-05 10:05:00|6347.06|6347.06|6344|6344|6349.87|6349.87|6342.78|6342.78|0
1657015800000|2022-07-05 10:10:00|6343.39|6343.39|6346.05|6346.05|6347.99|6347.99|6343.39|6343.39|0
1657016100000|2022-07-05 10:15:00|6346.22|6346.22|6339.59|6339.59|6349.14|6349.14|6339.59|6339.59|0
1657016400000|2022-07-05 10:20:00|6340.2|6340.2|6338.55|6338.55|6341.68|6341.68|6338.54|6338.54|0
1657016700000|2022-07-05 10:25:00|6339.2|6339.2|6341.7|6341.7|6343.68|6343.68|6339.2|6339.2|0
1657017000000|2022-07-05 10:30:00|6343.02|6343.02|6355.92|6355.92|6355.92|6355.92|6342.41|6342.41|0
1657017300000|2022-07-05 10:35:00|6356.24|6356.24|6364.57|6364.57|6364.57|6364.57|6356.24|6356.24|0
1657017600000|2022-07-05 10:40:00|6363.96|6363.96|6356.24|6356.24|6363.96|6363.96|6355.03|6355.03|0
1657017900000|2022-07-05 10:45:00|6356.9|6356.9|6361.35|6361.35|6364.56|6364.56|6356.9|6356.9|0
1657018200000|2022-07-05 10:50:00|6361.04|6361.04|6357.99|6357.99|6366.35|6366.35|6349.65|6349.65|0
1657018500000|2022-07-05 10:55:00|6358.64|6358.64|6346.51|6346.51|6358.64|6358.64|6343.98|6343.98|0
1657018800000|2022-07-05 11:00:00|6347.16|6347.16|6329.26|6329.26|6347.16|6347.16|6329.26|6329.26|0
1657019100000|2022-07-05 11:05:00|6328.95|6328.95|6323.04|6323.04|6339.96|6339.96|6323.04|6323.04|0
1657019400000|2022-07-05 11:10:00|6322.75|6322.75|6310.34|6310.34|6326.79|6326.79|6310.34|6310.34|0
1657019700000|2022-07-05 11:15:00|6310.66|6310.66|6313.56|6313.56|6314.71|6314.71|6304.29|6304.29|0
1657020000000|2022-07-05 11:20:00|6313.88|6313.88|6311.3|6311.3|6318.48|6318.48|6310.69|6310.69|0
1657020300000|2022-07-05 11:25:00|6311.91|6311.91|6318.58|6318.58|6318.58|6318.58|6311.91|6311.91|0
1657020600000|2022-07-05 11:30:00|6318.27|6318.27|6316.41|6316.41|6321.26|6321.26|6311.31|6311.31|0
1657020900000|2022-07-05 11:35:00|6317.04|6317.04|6318.9|6318.9|6320.1|6320.1|6317.04|6317.04|0
1657021200000|2022-07-05 11:40:00|6318.59|6318.59|6309.5|6309.5|6318.59|6318.59|6307.58|6307.58|0
1657021500000|2022-07-05 11:45:00|6310.13|6310.13|6301.37|6301.37|6311.84|6311.84|6299.94|6299.94|0
1657021800000|2022-07-05 11:50:00|6300.76|6300.76|6287.29|6287.29|6300.76|6300.76|6287.29|6287.29|0
1657022100000|2022-07-05 11:55:00|6286.97|6286.97|6277.22|6277.22|6286.97|6286.97|6277.18|6277.18|0
1657022400000|2022-07-05 12:00:00|6276.59|6276.59|6272|6272|6279.36|6279.36|6270.17|6270.17|0
1657022700000|2022-07-05 12:05:00|6270.68|6270.68|6251.04|6251.04|6271.34|6271.34|6250.94|6250.94|0
1657023000000|2022-07-05 12:10:00|6249.07|6249.07|6259.29|6259.29|6260.03|6260.03|6248.75|6248.75|0
1657023300000|2022-07-05 12:15:00|6258.07|6258.07|6260.7|6260.7|6262.81|6262.81|6254.35|6254.35|0
1657023600000|2022-07-05 12:20:00|6261.36|6261.36|6255.62|6255.62|6264|6264|6254.14|6254.14|0
1657023900000|2022-07-05 12:25:00|6255.31|6255.31|6266.36|6266.36|6266.52|6266.52|6252.8|6252.8|0
1657024200000|2022-07-05 12:30:00|6267.01|6267.01|6261.55|6261.55|6267.01|6267.01|6254.65|6254.65|0
1657024500000|2022-07-05 12:35:00|6260.34|6260.34|6257.27|6257.27|6260.34|6260.34|6248.51|6248.51|0
1657024800000|2022-07-05 12:40:00|6256.05|6256.05|6260.93|6260.93|6261.58|6261.58|6252.65|6252.65|0
1657025100000|2022-07-05 12:45:00|6261.54|6261.54|6255.35|6255.35|6261.85|6261.85|6251|6251|0
1657025400000|2022-07-05 12:50:00|6254.86|6254.86|6252.21|6252.21|6256.64|6256.64|6252.21|6252.21|0
1657025700000|2022-07-05 12:55:00|6254.04|6254.04|6253.17|6253.17|6255.83|6255.83|6245.98|6245.98|0
1657026000000|2022-07-05 13:00:00|6252.85|6252.85|6256.99|6256.99|6256.99|6256.99|6250.5|6250.5|0
1657026300000|2022-07-05 13:05:00|6258.3|6258.3|6251.81|6251.81|6262.82|6262.82|6250.89|6250.89|0
1657026600000|2022-07-05 13:10:00|6251.98|6251.98|6264.17|6264.17|6264.17|6264.17|6251.81|6251.81|0
1657026900000|2022-07-05 13:15:00|6264.48|6264.48|6258.88|6258.88|6270.67|6270.67|6255.97|6255.97|0
1657027200000|2022-07-05 13:20:00|6258.25|6258.25|6263.95|6263.95|6265.09|6265.09|6258.14|6258.14|0
1657027500000|2022-07-05 13:25:00|6265.2|6265.2|6263.92|6263.92|6267.01|6267.01|6256.03|6256.03|0
1657027800000|2022-07-05 13:30:00|6265.14|6265.14|6258.43|6258.43|6268.32|6268.32|6240.63|6240.63|0
1657028100000|2022-07-05 13:35:00|6258.26|6258.26|6253.01|6253.01|6264.99|6264.99|6250.38|6250.38|0
1657028400000|2022-07-05 13:40:00|6251.79|6251.79|6255.63|6255.63|6267.35|6267.35|6251.79|6251.79|0
1657028700000|2022-07-05 13:45:00|6255|6255|6257.9|6257.9|6266.85|6266.85|6251.73|6251.73|0
1657029000000|2022-07-05 13:50:00|6258.06|6258.06|6244.8|6244.8|6258.06|6258.06|6243.38|6243.38|0
1657029300000|2022-07-05 13:55:00|6247.87|6247.87|6246.68|6246.68|6248.64|6248.64|6235.23|6235.23|0
1657029600000|2022-07-05 14:00:00|6245.76|6245.76|6248.87|6248.87|6259.6|6259.6|6243.28|6243.28|0
1657029900000|2022-07-05 14:05:00|6249.18|6249.18|6244.25|6244.25|6251.87|6251.87|6239.8|6239.8|0
1657030200000|2022-07-05 14:10:00|6243.59|6243.59|6261.95|6261.95|6267.92|6267.92|6242.82|6242.82|0
1657030500000|2022-07-05 14:15:00|6262.26|6262.26|6245.05|6245.05|6262.26|6262.26|6242.09|6242.09|0
1657030800000|2022-07-05 14:20:00|6245.36|6245.36|6258.62|6258.62|6258.62|6258.62|6245.07|6245.07|0
1657031100000|2022-07-05 14:25:00|6257.7|6257.7|6256.36|6256.36|6262.17|6262.17|6249.77|6249.77|0
1657031400000|2022-07-05 14:30:00|6257.01|6257.01|6267.01|6267.01|6268.23|6268.23|6248.38|6248.38|0
1657031700000|2022-07-05 14:35:00|6267.17|6267.17|6275.29|6275.29|6275.74|6275.74|6264.42|6264.42|0
1657032000000|2022-07-05 14:40:00|6274.68|6274.68|6250.32|6250.32|6274.68|6274.68|6250.32|6250.32|0
1657032300000|2022-07-05 14:45:00|6249.66|6249.66|6243.03|6243.03|6252.45|6252.45|6238.7|6238.7|0
1657032600000|2022-07-05 14:50:00|6241.82|6241.82|6243.12|6243.12|6243.12|6243.12|6239.67|6239.67|0
1657032900000|2022-07-05 14:55:00|6243.43|6243.43|6252.71|6252.71|6255.44|6255.44|6243|6243|0
1657033200000|2022-07-05 15:00:00|6251.18|6251.18|6239.36|6239.36|6251.18|6251.18|6235.35|6235.35|0
1657033500000|2022-07-05 15:05:00|6237.54|6237.54|6241.29|6241.29|6244.1|6244.1|6235.81|6235.81|0
1657033800000|2022-07-05 15:10:00|6241.92|6241.92|6239.89|6239.89|6243.91|6243.91|6237.33|6237.33|0
1657034100000|2022-07-05 15:15:00|6239.84|6239.84|6226.82|6226.82|6242.59|6242.59|6223.45|6223.45|0
1657034400000|2022-07-05 15:20:00|6227.45|6227.45|6220.36|6220.36|6234.8|6234.8|6220.36|6220.36|0
1657034700000|2022-07-05 15:25:00|6220.53|6220.53|6221.32|6221.32|6227.44|6227.44|6215.94|6215.94|0
1657091700000|2022-07-06 07:15:00|6328.24|6328.24|6330.92|6330.92|6333.03|6333.03|6316.37|6316.37|0
1657092000000|2022-07-06 07:20:00|6331.55|6331.55|6359.76|6359.76|6363.87|6363.87|6329.74|6329.74|0
1657092300000|2022-07-06 07:25:00|6359.16|6359.16|6369.48|6369.48|6369.48|6369.48|6354.36|6354.36|0
1657092600000|2022-07-06 07:30:00|6367.05|6367.05|6350.25|6350.25|6367.05|6367.05|6348.37|6348.37|0
1657092900000|2022-07-06 07:35:00|6349.62|6349.62|6372.29|6372.29|6372.29|6372.29|6349.62|6349.62|0
1657093200000|2022-07-06 07:40:00|6371.66|6371.66|6375.11|6375.11|6380.6|6380.6|6369.52|6369.52|0
1657093500000|2022-07-06 07:45:00|6375.88|6375.88|6367.89|6367.89|6378.95|6378.95|6363.22|6363.22|0
1657093800000|2022-07-06 07:50:00|6364.84|6364.84|6359.99|6359.99|6377.64|6377.64|6358.78|6358.78|0
1657094100000|2022-07-06 07:55:00|6358.78|6358.78|6359.77|6359.77|6366.74|6366.74|6357.97|6357.97|0
1657094400000|2022-07-06 08:00:00|6358.82|6358.82|6344.41|6344.41|6363.66|6363.66|6344.41|6344.41|0
1657094700000|2022-07-06 08:05:00|6341.05|6341.05|6345.99|6345.99|6352.52|6352.52|6337.5|6337.5|0
1657095000000|2022-07-06 08:10:00|6347.3|6347.3|6337.6|6337.6|6352.07|6352.07|6334.7|6334.7|0
1657095300000|2022-07-06 08:15:00|6336.97|6336.97|6331.59|6331.59|6336.97|6336.97|6330.48|6330.48|0
1657095600000|2022-07-06 08:20:00|6331.9|6331.9|6337.88|6337.88|6337.88|6337.88|6328.58|6328.58|0
1657095900000|2022-07-06 08:25:00|6337.56|6337.56|6337.56|6337.56|6339.87|6339.87|6332.29|6332.29|0
1657096200000|2022-07-06 08:30:00|6336.34|6336.34|6324.2|6324.2|6336.34|6336.34|6324.2|6324.2|0
1657096500000|2022-07-06 08:35:00|6323.89|6323.89|6323.15|6323.15|6330.98|6330.98|6320.1|6320.1|0
1657096800000|2022-07-06 08:40:00|6322.54|6322.54|6310.77|6310.77|6324.1|6324.1|6309.06|6309.06|0
1657097100000|2022-07-06 08:45:00|6308.94|6308.94|6295.56|6295.56|6308.94|6308.94|6293.9|6293.9|0
1657097400000|2022-07-06 08:50:00|6296.78|6296.78|6296.46|6296.46|6296.94|6296.94|6292.6|6292.6|0
1657097700000|2022-07-06 08:55:00|6296.62|6296.62|6286.71|6286.71|6297.12|6297.12|6282.68|6282.68|0
1657098000000|2022-07-06 09:00:00|6284.88|6284.88|6261.49|6261.49|6284.88|6284.88|6259.83|6259.83|0
1657098300000|2022-07-06 09:05:00|6260.83|6260.83|6249.79|6249.79|6262.2|6262.2|6248.52|6248.52|0
1657098600000|2022-07-06 09:10:00|6250.4|6250.4|6225.48|6225.48|6253.84|6253.84|6225.2|6225.2|0
1657098900000|2022-07-06 09:15:00|6224.26|6224.26|6232.64|6232.64|6234.49|6234.49|6224.26|6224.26|0
1657099200000|2022-07-06 09:20:00|6233.29|6233.29|6237.37|6237.37|6240.28|6240.28|6231.74|6231.74|0
1657099500000|2022-07-06 09:25:00|6236.76|6236.76|6256.98|6256.98|6256.98|6256.98|6235.55|6235.55|0
1657099800000|2022-07-06 09:30:00|6258.81|6258.81|6256.91|6256.91|6260.64|6260.64|6250.73|6250.73|0
1657100100000|2022-07-06 09:35:00|6258.23|6258.23|6253.78|6253.78|6264.33|6264.33|6253.42|6253.42|0
1657100400000|2022-07-06 09:40:00|6255|6255|6253.9|6253.9|6262.43|6262.43|6253.73|6253.73|0
1657100700000|2022-07-06 09:45:00|6255.11|6255.11|6267.62|6267.62|6267.62|6267.62|6254.08|6254.08|0
1657101000000|2022-07-06 09:50:00|6268.27|6268.27|6278.73|6278.73|6282.14|6282.14|6268.27|6268.27|0
1657101300000|2022-07-06 09:55:00|6278.12|6278.12|6268.45|6268.45|6278.12|6278.12|6267.84|6267.84|0
1657101600000|2022-07-06 10:00:00|6269.06|6269.06|6264.21|6264.21|6271.56|6271.56|6263.85|6263.85|0
1657101900000|2022-07-06 10:05:00|6264.82|6264.82|6285.08|6285.08|6286.06|6286.06|6262.38|6262.38|0
1657102200000|2022-07-06 10:10:00|6285.73|6285.73|6279.1|6279.1|6285.96|6285.96|6276.96|6276.96|0
1657102500000|2022-07-06 10:15:00|6279.71|6279.71|6283.71|6283.71|6285.44|6285.44|6279.71|6279.71|0
1657102800000|2022-07-06 10:20:00|6283.39|6283.39|6296.23|6296.23|6296.23|6296.23|6278.43|6278.43|0
1657103100000|2022-07-06 10:25:00|6297.45|6297.45|6299.28|6299.28|6301.9|6301.9|6295.34|6295.34|0
1657103400000|2022-07-06 10:30:00|6300.5|6300.5|6300.07|6300.07|6303.43|6303.43|6297.29|6297.29|0
1657103700000|2022-07-06 10:35:00|6301.31|6301.31|6310.8|6310.8|6315.78|6315.78|6300.99|6300.99|0
1657104000000|2022-07-06 10:40:00|6311.75|6311.75|6285.44|6285.44|6311.75|6311.75|6285.44|6285.44|0
1657104300000|2022-07-06 10:45:00|6286.66|6286.66|6279.8|6279.8|6286.98|6286.98|6275.96|6275.96|0
1657104600000|2022-07-06 10:50:00|6280.11|6280.11|6279.36|6279.36|6287.16|6287.16|6276.92|6276.92|0
1657104900000|2022-07-06 10:55:00|6280.3|6280.3|6289.49|6289.49|6289.81|6289.81|6280.15|6280.15|0
1657105200000|2022-07-06 11:00:00|6289.01|6289.01|6286.01|6286.01|6289.01|6289.01|6282.7|6282.7|0
1657105500000|2022-07-06 11:05:00|6286.62|6286.62|6283.19|6283.19|6287.97|6287.97|6281.88|6281.88|0
1657105800000|2022-07-06 11:10:00|6286.85|6286.85|6284.71|6284.71|6288.77|6288.77|6282.25|6282.25|0
1657106100000|2022-07-06 11:15:00|6283.49|6283.49|6282.04|6282.04|6287.99|6287.99|6278.32|6278.32|0
1657106400000|2022-07-06 11:20:00|6282.65|6282.65|6275.14|6275.14|6283.26|6283.26|6272.99|6272.99|0
1657106700000|2022-07-06 11:25:00|6275.75|6275.75|6272.76|6272.76|6278.21|6278.21|6272.27|6272.27|0
1657107000000|2022-07-06 11:30:00|6274.59|6274.59|6275.17|6275.17|6277.23|6277.23|6270.49|6270.49|0
1657107300000|2022-07-06 11:35:00|6274.85|6274.85|6279.12|6279.12|6279.12|6279.12|6273.2|6273.2|0
1657107600000|2022-07-06 11:40:00|6279.18|6279.18|6274.84|6274.84|6279.18|6279.18|6271.78|6271.78|0
1657107900000|2022-07-06 11:45:00|6274.18|6274.18|6275.17|6275.17|6279.08|6279.08|6274.18|6274.18|0
1657108200000|2022-07-06 11:50:00|6274.86|6274.86|6271.32|6271.32|6276.63|6276.63|6268.89|6268.89|0
1657108500000|2022-07-06 11:55:00|6271.98|6271.98|6278.28|6278.28|6285.39|6285.39|6270.71|6270.71|0
1657108800000|2022-07-06 12:00:00|6276.96|6276.96|6258.75|6258.75|6276.96|6276.96|6254.35|6254.35|0
1657109100000|2022-07-06 12:05:00|6259.41|6259.41|6265.6|6265.6|6265.6|6265.6|6259.41|6259.41|0
1657109400000|2022-07-06 12:10:00|6267.75|6267.75|6260.05|6260.05|6267.75|6267.75|6255.95|6255.95|0
1657109700000|2022-07-06 12:15:00|6261.87|6261.87|6261.82|6261.82|6263.65|6263.65|6253.64|6253.64|0
1657110000000|2022-07-06 12:20:00|6264.26|6264.26|6264.58|6264.58|6266.8|6266.8|6264.04|6264.04|0
1657110300000|2022-07-06 12:25:00|6264.9|6264.9|6252.97|6252.97|6264.9|6264.9|6252.97|6252.97|0
1657110600000|2022-07-06 12:30:00|6254.19|6254.19|6255.69|6255.69|6255.69|6255.69|6251.91|6251.91|0
1657110900000|2022-07-06 12:35:00|6256.29|6256.29|6265.08|6265.08|6266.95|6266.95|6256.29|6256.29|0
1657111200000|2022-07-06 12:40:00|6264.45|6264.45|6270.86|6270.86|6272.69|6272.69|6262.36|6262.36|0
1657111500000|2022-07-06 12:45:00|6270.24|6270.24|6272.81|6272.81|6274.03|6274.03|6268.72|6268.72|0
1657111800000|2022-07-06 12:50:00|6272.18|6272.18|6262.32|6262.32|6272.18|6272.18|6262.32|6262.32|0
1657112100000|2022-07-06 12:55:00|6261.66|6261.66|6256.86|6256.86|6261.66|6261.66|6255.05|6255.05|0
1657112400000|2022-07-06 13:00:00|6257.52|6257.52|6264.53|6264.53|6265.02|6265.02|6257.52|6257.52|0
1657112700000|2022-07-06 13:05:00|6265.14|6265.14|6266.57|6266.57|6266.57|6266.57|6262.2|6262.2|0
1657113000000|2022-07-06 13:10:00|6266.41|6266.41|6278.83|6278.83|6283.93|6283.93|6266.41|6266.41|0
1657113300000|2022-07-06 13:15:00|6280.04|6280.04|6275.94|6275.94|6281.24|6281.24|6270.97|6270.97|0
1657113600000|2022-07-06 13:20:00|6276.6|6276.6|6279.13|6279.13|6279.13|6279.13|6274.39|6274.39|0
1657113900000|2022-07-06 13:25:00|6279.79|6279.79|6277.22|6277.22|6279.79|6279.79|6268.75|6268.75|0
1657114200000|2022-07-06 13:30:00|6279.66|6279.66|6279.99|6279.99|6285.87|6285.87|6273.49|6273.49|0
1657114500000|2022-07-06 13:35:00|6281.21|6281.21|6278.07|6278.07|6282.88|6282.88|6274.99|6274.99|0
1657114800000|2022-07-06 13:40:00|6277.91|6277.91|6291.7|6291.7|6291.7|6291.7|6274.28|6274.28|0
1657115100000|2022-07-06 13:45:00|6292.31|6292.31|6281.11|6281.11|6292.31|6292.31|6276.76|6276.76|0
1657115400000|2022-07-06 13:50:00|6278.06|6278.06|6284.11|6284.11|6294.4|6294.4|6278.06|6278.06|0
1657115700000|2022-07-06 13:55:00|6283.49|6283.49|6285.7|6285.7|6287.66|6287.66|6280.93|6280.93|0
1657116000000|2022-07-06 14:00:00|6282.62|6282.62|6288.07|6288.07|6295.08|6295.08|6275.13|6275.13|0
1657116300000|2022-07-06 14:05:00|6287.42|6287.42|6301.18|6301.18|6304.81|6304.81|6285.66|6285.66|0
1657116600000|2022-07-06 14:10:00|6300.55|6300.55|6293.42|6293.42|6303.59|6303.59|6289.28|6289.28|0
1657116900000|2022-07-06 14:15:00|6294.2|6294.2|6287.43|6287.43|6297.77|6297.77|6286.82|6286.82|0
1657117200000|2022-07-06 14:20:00|6288.08|6288.08|6292.35|6292.35|6295.08|6295.08|6286.65|6286.65|0
1657117500000|2022-07-06 14:25:00|6291.13|6291.13|6295.69|6295.69|6295.69|6295.69|6289.89|6289.89|0
1657117800000|2022-07-06 14:30:00|6296.63|6296.63|6295.39|6295.39|6302.05|6302.05|6292.79|6292.79|0
1657118100000|2022-07-06 14:35:00|6294.78|6294.78|6296.18|6296.18|6299.47|6299.47|6293.34|6293.34|0
1657118400000|2022-07-06 14:40:00|6295.53|6295.53|6310.46|6310.46|6311.68|6311.68|6295.53|6295.53|0
1657118700000|2022-07-06 14:45:00|6311.39|6311.39|6298.21|6298.21|6314.91|6314.91|6298.21|6298.21|0
1657119000000|2022-07-06 14:50:00|6297.58|6297.58|6308.45|6308.45|6311.2|6311.2|6296.27|6296.27|0
1657119300000|2022-07-06 14:55:00|6308.14|6308.14|6307.31|6307.31|6310.08|6310.08|6304.33|6304.33|0
1657119600000|2022-07-06 15:00:00|6307.92|6307.92|6291.99|6291.99|6310.72|6310.72|6291.99|6291.99|0
1657119900000|2022-07-06 15:05:00|6292.31|6292.31|6293.32|6293.32|6295.88|6295.88|6288.49|6288.49|0
1657120200000|2022-07-06 15:10:00|6293.16|6293.16|6298.21|6298.21|6298.76|6298.76|6292.55|6292.55|0
1657120500000|2022-07-06 15:15:00|6298.05|6298.05|6304.15|6304.15|6304.15|6304.15|6296.83|6296.83|0
1657120800000|2022-07-06 15:20:00|6303.54|6303.54|6294.95|6294.95|6306.26|6306.26|6293.73|6293.73|0
1657121100000|2022-07-06 15:25:00|6294.29|6294.29|6280.4|6280.4|6295.84|6295.84|6278.82|6278.82|0
1657178100000|2022-07-07 07:15:00|6358.19|6358.19|6348.62|6348.62|6360.07|6360.07|6343.14|6343.14|0
1657178400000|2022-07-07 07:20:00|6346.79|6346.79|6352.55|6352.55|6357.03|6357.03|6343.93|6343.93|0
1657178700000|2022-07-07 07:25:00|6352.87|6352.87|6359.33|6359.33|6359.53|6359.53|6350.15|6350.15|0
1657179000000|2022-07-07 07:30:00|6360.3|6360.3|6385.22|6385.22|6388.21|6388.21|6357.58|6357.58|0
1657179300000|2022-07-07 07:35:00|6386.16|6386.16|6379.9|6379.9|6388.91|6388.91|6373.84|6373.84|0
1657179600000|2022-07-07 07:40:00|6378.59|6378.59|6373.45|6373.45|6385.19|6385.19|6366.66|6366.66|0
1657179900000|2022-07-07 07:45:00|6373.29|6373.29|6383.08|6383.08|6384.69|6384.69|6371.39|6371.39|0
1657180200000|2022-07-07 07:50:00|6383.69|6383.69|6396.82|6396.82|6397.14|6397.14|6380.62|6380.62|0
1657180500000|2022-07-07 07:55:00|6398.09|6398.09|6425.38|6425.38|6425.38|6425.38|6396.7|6396.7|0
1657180800000|2022-07-07 08:00:00|6425.69|6425.69|6436.46|6436.46|6436.52|6436.52|6421.82|6421.82|0
1657181100000|2022-07-07 08:05:00|6433.41|6433.41|6450.54|6450.54|6450.54|6450.54|6431.89|6431.89|0
1657181400000|2022-07-07 08:10:00|6451.19|6451.19|6446.44|6446.44|6455.05|6455.05|6440.72|6440.72|0
1657181700000|2022-07-07 08:15:00|6445.81|6445.81|6452.8|6452.8|6456.48|6456.48|6445.81|6445.81|0
1657182000000|2022-07-07 08:20:00|6455.85|6455.85|6470.93|6470.93|6476.25|6476.25|6455.85|6455.85|0
1657182300000|2022-07-07 08:25:00|6471.87|6471.87|6466.95|6466.95|6474.95|6474.95|6466.42|6466.42|0
1657182600000|2022-07-07 08:30:00|6467.11|6467.11|6461.25|6461.25|6473.13|6473.13|6458.55|6458.55|0
1657182900000|2022-07-07 08:35:00|6461.91|6461.91|6449.17|6449.17|6464.22|6464.22|6447.38|6447.38|0
1657183200000|2022-07-07 08:40:00|6450.69|6450.69|6434.78|6434.78|6454.2|6454.2|6434.78|6434.78|0
1657183500000|2022-07-07 08:45:00|6433.97|6433.97|6420.72|6420.72|6433.97|6433.97|6418.12|6418.12|0
1657183800000|2022-07-07 08:50:00|6422.24|6422.24|6421.48|6421.48|6423.65|6423.65|6419.39|6419.39|0
1657184100000|2022-07-07 08:55:00|6423.01|6423.01|6426.91|6426.91|6443.12|6443.12|6414.77|6414.77|0
1657184400000|2022-07-07 09:00:00|6428.43|6428.43|6437.03|6437.03|6453.9|6453.9|6422.14|6422.14|0
1657184700000|2022-07-07 09:05:00|6438.55|6438.55|6448|6448|6449.68|6449.68|6438.55|6438.55|0
1657185000000|2022-07-07 09:10:00|6449.52|6449.52|6459.26|6459.26|6460.95|6460.95|6449.52|6449.52|0
1657185300000|2022-07-07 09:15:00|6459.43|6459.43|6474.3|6474.3|6480.15|6480.15|6459.43|6459.43|0
1657185600000|2022-07-07 09:20:00|6475.24|6475.24|6485.38|6485.38|6485.38|6485.38|6474.91|6474.91|0
1657185900000|2022-07-07 09:25:00|6485.26|6485.26|6486.29|6486.29|6491.27|6491.27|6483.09|6483.09|0
1657186200000|2022-07-07 09:30:00|6484.77|6484.77|6470.05|6470.05|6484.77|6484.77|6468.21|6468.21|0
1657186500000|2022-07-07 09:35:00|6468.53|6468.53|6468.4|6468.4|6474.04|6474.04|6467.29|6467.29|0
1657186800000|2022-07-07 09:40:00|6468.08|6468.08|6473.86|6473.86|6475.56|6475.56|6468.08|6468.08|0
1657187100000|2022-07-07 09:45:00|6474.76|6474.76|6472.77|6472.77|6481.64|6481.64|6471.83|6471.83|0
1657187400000|2022-07-07 09:50:00|6473.09|6473.09|6469.54|6469.54|6479.5|6479.5|6468.18|6468.18|0
1657187700000|2022-07-07 09:55:00|6468.02|6468.02|6460.17|6460.17|6469.35|6469.35|6458.65|6458.65|0
1657188000000|2022-07-07 10:00:00|6458.65|6458.65|6451.07|6451.07|6458.65|6458.65|6451.07|6451.07|0
1657188300000|2022-07-07 10:05:00|6450.44|6450.44|6455.28|6455.28|6455.28|6455.28|6449.65|6449.65|0
1657188600000|2022-07-07 10:10:00|6455.6|6455.6|6475.98|6475.98|6475.98|6475.98|6455.6|6455.6|0
1657188900000|2022-07-07 10:15:00|6476.64|6476.64|6479.36|6479.36|6484.44|6484.44|6476.64|6476.64|0
1657189200000|2022-07-07 10:20:00|6477.84|6477.84|6492.14|6492.14|6493.11|6493.11|6477.84|6477.84|0
1657189500000|2022-07-07 10:25:00|6491.98|6491.98|6493.51|6493.51|6495.81|6495.81|6489.84|6489.84|0
1657189800000|2022-07-07 10:30:00|6494.82|6494.82|6492.45|6492.45|6501.9|6501.9|6492.45|6492.45|0
1657190100000|2022-07-07 10:35:00|6492.77|6492.77|6481.99|6481.99|6492.77|6492.77|6480.47|6480.47|0
1657190400000|2022-07-07 10:40:00|6481.33|6481.33|6485.09|6485.09|6485.53|6485.53|6477.47|6477.47|0
1657190700000|2022-07-07 10:45:00|6484.92|6484.92|6491.76|6491.76|6491.76|6491.76|6484.34|6484.34|0
1657191000000|2022-07-07 10:50:00|6491.44|6491.44|6488.57|6488.57|6491.77|6491.77|6487.47|6487.47|0
1657191300000|2022-07-07 10:55:00|6482.48|6482.48|6474.71|6474.71|6482.48|6482.48|6466.92|6466.92|0
1657191600000|2022-07-07 11:00:00|6481.11|6481.11|6470.64|6470.64|6481.45|6481.45|6470.64|6470.64|0
1657191900000|2022-07-07 11:05:00|6470.47|6470.47|6464.77|6464.77|6470.47|6470.47|6463.49|6463.49|0
1657192200000|2022-07-07 11:10:00|6464.15|6464.15|6462.37|6462.37|6466.56|6466.56|6460.22|6460.22|0
1657192500000|2022-07-07 11:15:00|6463.03|6463.03|6464.94|6464.94|6464.94|6464.94|6459.99|6459.99|0
1657192800000|2022-07-07 11:20:00|6464.31|6464.31|6465.6|6465.6|6468.23|6468.23|6461.47|6461.47|0
1657193100000|2022-07-07 11:25:00|6465.76|6465.76|6471.56|6471.56|6472.19|6472.19|6465.76|6465.76|0
1657193400000|2022-07-07 11:30:00|6470.9|6470.9|6467.99|6467.99|6470.91|6470.91|6457.5|6457.5|0
1657193700000|2022-07-07 11:35:00|6467.68|6467.68|6468.51|6468.51|6468.99|6468.99|6464.63|6464.63|0
1657194000000|2022-07-07 11:40:00|6468.35|6468.35|6470.45|6470.45|6470.45|6470.45|6466.48|6466.48|0
1657194300000|2022-07-07 11:45:00|6471.73|6471.73|6468.85|6468.85|6472.05|6472.05|6468.69|6468.69|0
1657194600000|2022-07-07 11:50:00|6467.33|6467.33|6468.82|6468.82|6468.82|6468.82|6462.66|6462.66|0
1657194900000|2022-07-07 11:55:00|6468.66|6468.66|6470.18|6470.18|6470.18|6470.18|6464.99|6464.99|0
1657195200000|2022-07-07 12:00:00|6470.51|6470.51|6468.88|6468.88|6474.18|6474.18|6468.88|6468.88|0
1657195500000|2022-07-07 12:05:00|6468.56|6468.56|6467.55|6467.55|6469.1|6469.1|6462.36|6462.36|0
1657195800000|2022-07-07 12:10:00|6467.72|6467.72|6465.57|6465.57|6468.92|6468.92|6465.57|6465.57|0
1657196100000|2022-07-07 12:15:00|6467.09|6467.09|6458.57|6458.57|6469.97|6469.97|6458.57|6458.57|0
1657196400000|2022-07-07 12:20:00|6458.51|6458.51|6467.28|6467.28|6471.27|6471.27|6458.24|6458.24|0
1657196700000|2022-07-07 12:25:00|6467.59|6467.59|6462.76|6462.76|6471.82|6471.82|6462.76|6462.76|0
1657197000000|2022-07-07 12:30:00|6462.59|6462.59|6459.34|6459.34|6462.59|6462.59|6458.37|6458.37|0
1657197300000|2022-07-07 12:35:00|6460|6460|6459.97|6459.97|6467.03|6467.03|6459.97|6459.97|0
1657197600000|2022-07-07 12:40:00|6460.28|6460.28|6458.93|6458.93|6465.44|6465.44|6458.1|6458.1|0
1657197900000|2022-07-07 12:45:00|6458.62|6458.62|6460.81|6460.81|6462.09|6462.09|6458.62|6458.62|0
1657198200000|2022-07-07 12:50:00|6460.92|6460.92|6461.74|6461.74|6468.89|6468.89|6460.86|6460.86|0
1657198500000|2022-07-07 12:55:00|6463.26|6463.26|6458.44|6458.44|6464.45|6464.45|6458.44|6458.44|0
1657198800000|2022-07-07 13:00:00|6458.38|6458.38|6467.25|6467.25|6468.22|6468.22|6457.58|6457.58|0
1657199100000|2022-07-07 13:05:00|6466.62|6466.62|6464.62|6464.62|6467.56|6467.56|6461.86|6461.86|0
1657199400000|2022-07-07 13:10:00|6466.14|6466.14|6467.45|6467.45|6468.98|6468.98|6465.98|6465.98|0
1657199700000|2022-07-07 13:15:00|6468.98|6468.98|6455.12|6455.12|6468.98|6468.98|6455.12|6455.12|0
1657200000000|2022-07-07 13:20:00|6454.18|6454.18|6453.44|6453.44|6454.18|6454.18|6448.22|6448.22|0
1657200300000|2022-07-07 13:25:00|6453.33|6453.33|6460.67|6460.67|6462.85|6462.85|6450.68|6450.68|0
1657200600000|2022-07-07 13:30:00|6462.19|6462.19|6478.26|6478.26|6478.26|6478.26|6458.97|6458.97|0
1657200900000|2022-07-07 13:35:00|6478.92|6478.92|6495.16|6495.16|6502.62|6502.62|6478.92|6478.92|0
1657201200000|2022-07-07 13:40:00|6494.83|6494.83|6514.64|6514.64|6517.22|6517.22|6490.03|6490.03|0
1657201500000|2022-07-07 13:45:00|6514.8|6514.8|6513|6513|6516.65|6516.65|6501.5|6501.5|0
1657201800000|2022-07-07 13:50:00|6511.48|6511.48|6511.12|6511.12|6515.5|6515.5|6503.34|6503.34|0
1657202100000|2022-07-07 13:55:00|6512.64|6512.64|6513.43|6513.43|6518.96|6518.96|6508.4|6508.4|0
1657202400000|2022-07-07 14:00:00|6512.77|6512.77|6507.91|6507.91|6512.77|6512.77|6503.27|6503.27|0
1657202700000|2022-07-07 14:05:00|6506.39|6506.39|6518.91|6518.91|6520.22|6520.22|6506.39|6506.39|0
1657203000000|2022-07-07 14:10:00|6520.43|6520.43|6511.11|6511.11|6520.82|6520.82|6510.36|6510.36|0
1657203300000|2022-07-07 14:15:00|6510.79|6510.79|6491.32|6491.32|6510.79|6510.79|6490.69|6490.69|0
1657203600000|2022-07-07 14:20:00|6490.66|6490.66|6487.26|6487.26|6490.89|6490.89|6482.69|6482.69|0
1657203900000|2022-07-07 14:25:00|6487.91|6487.91|6487.05|6487.05|6487.91|6487.91|6478.39|6478.39|0
1657204200000|2022-07-07 14:30:00|6488.57|6488.57|6500.24|6500.24|6502.62|6502.62|6488.57|6488.57|0
1657204500000|2022-07-07 14:35:00|6501.55|6501.55|6506.02|6506.02|6508.69|6508.69|6499.99|6499.99|0
1657204800000|2022-07-07 14:40:00|6509.07|6509.07|6510.47|6510.47|6514.87|6514.87|6508.62|6508.62|0
1657205100000|2022-07-07 14:45:00|6508.95|6508.95|6522.44|6522.44|6523.06|6523.06|6507.97|6507.97|0
1657205400000|2022-07-07 14:50:00|6520.91|6520.91|6539.59|6539.59|6539.59|6539.59|6520.91|6520.91|0
1657205700000|2022-07-07 14:55:00|6540.46|6540.46|6544.62|6544.62|6544.62|6544.62|6536.06|6536.06|0
1657206000000|2022-07-07 15:00:00|6544.94|6544.94|6540.3|6540.3|6549.34|6549.34|6538.7|6538.7|0
1657206300000|2022-07-07 15:05:00|6540.36|6540.36|6540.91|6540.91|6549.91|6549.91|6540.19|6540.19|0
1657206600000|2022-07-07 15:10:00|6539.39|6539.39|6537.95|6537.95|6539.39|6539.39|6531.08|6531.08|0
1657206900000|2022-07-07 15:15:00|6538.11|6538.11|6532.17|6532.17|6542.63|6542.63|6532.17|6532.17|0
1657207200000|2022-07-07 15:20:00|6531.55|6531.55|6523.85|6523.85|6532.17|6532.17|6522|6522|0
1657207500000|2022-07-07 15:25:00|6524.48|6524.48|6521.82|6521.82|6531.86|6531.86|6521.82|6521.82|0
1657264500000|2022-07-08 07:15:00|6434.03|6434.03|6448.03|6448.03|6454.21|6454.21|6427.89|6427.89|0
1657264800000|2022-07-08 07:20:00|6451.08|6451.08|6459.69|6459.69|6465.15|6465.15|6451.08|6451.08|0
1657265100000|2022-07-08 07:25:00|6461.22|6461.22|6457.76|6457.76|6466.17|6466.17|6453.26|6453.26|0
1657265400000|2022-07-08 07:30:00|6456.5|6456.5|6443.03|6443.03|6456.5|6456.5|6441.51|6441.51|0
1657265700000|2022-07-08 07:35:00|6443.19|6443.19|6459.93|6459.93|6460.56|6460.56|6443.19|6443.19|0
1657266000000|2022-07-08 07:40:00|6460.87|6460.87|6464.59|6464.59|6466.5|6466.5|6460.44|6460.44|0
1657266300000|2022-07-08 07:45:00|6463.07|6463.07|6468.07|6468.07|6468.7|6468.7|6449.19|6449.19|0
1657266600000|2022-07-08 07:50:00|6471.12|6471.12|6473.31|6473.31|6475.81|6475.81|6467.73|6467.73|0
1657266900000|2022-07-08 07:55:00|6473.97|6473.97|6473.14|6473.14|6477.68|6477.68|6471.83|6471.83|0
1657267200000|2022-07-08 08:00:00|6474.46|6474.46|6484.79|6484.79|6484.79|6484.79|6474.46|6474.46|0
1657267500000|2022-07-08 08:05:00|6486.31|6486.31|6501.46|6501.46|6506.45|6506.45|6486.31|6486.31|0
1657267800000|2022-07-08 08:10:00|6501.78|6501.78|6506.24|6506.24|6506.24|6506.24|6498.97|6498.97|0
1657268100000|2022-07-08 08:15:00|6506.87|6506.87|6502.15|6502.15|6507.55|6507.55|6502.15|6502.15|0
1657268400000|2022-07-08 08:20:00|6501.52|6501.52|6498.36|6498.36|6502.84|6502.84|6496.96|6496.96|0
1657268700000|2022-07-08 08:25:00|6498.68|6498.68|6481.2|6481.2|6498.68|6498.68|6481.2|6481.2|0
1657269000000|2022-07-08 08:30:00|6480.88|6480.88|6463.61|6463.61|6480.88|6480.88|6462.43|6462.43|0
1657269300000|2022-07-08 08:35:00|6460.57|6460.57|6454.43|6454.43|6462.4|6462.4|6450.15|6450.15|0
1657269600000|2022-07-08 08:40:00|6455.96|6455.96|6461.36|6461.36|6462.12|6462.12|6455.96|6455.96|0
1657269900000|2022-07-08 08:45:00|6462.01|6462.01|6468.4|6468.4|6469.34|6469.34|6461.24|6461.24|0
1657270200000|2022-07-08 08:50:00|6468.57|6468.57|6477.76|6477.76|6477.76|6477.76|6467.21|6467.21|0
1657270500000|2022-07-08 08:55:00|6477.27|6477.27|6465.09|6465.09|6477.27|6477.27|6465.09|6465.09|0
1657270800000|2022-07-08 09:00:00|6465.37|6465.37|6451|6451|6465.37|6465.37|6450.37|6450.37|0
1657271100000|2022-07-08 09:05:00|6449.48|6449.48|6447.7|6447.7|6453.18|6453.18|6447.36|6447.36|0
1657271400000|2022-07-08 09:10:00|6447.54|6447.54|6434.99|6434.99|6447.54|6447.54|6433.78|6433.78|0
1657271700000|2022-07-08 09:15:00|6434.67|6434.67|6423.68|6423.68|6434.67|6434.67|6418.13|6418.13|0
1657272000000|2022-07-08 09:20:00|6423.02|6423.02|6432.06|6432.06|6435.03|6435.03|6422.08|6422.08|0
1657272300000|2022-07-08 09:25:00|6431.44|6431.44|6423.45|6423.45|6435.71|6435.71|6419.8|6419.8|0
1657272600000|2022-07-08 09:30:00|6422.84|6422.84|6426.85|6426.85|6426.88|6426.88|6416.1|6416.1|0
1657272900000|2022-07-08 09:35:00|6428.37|6428.37|6457.97|6457.97|6457.97|6457.97|6428.37|6428.37|0
1657273200000|2022-07-08 09:40:00|6459.49|6459.49|6473.38|6473.38|6473.38|6473.38|6455.59|6455.59|0
1657273500000|2022-07-08 09:45:00|6473.71|6473.71|6473.76|6473.76|6476.9|6476.9|6468.95|6468.95|0
1657273800000|2022-07-08 09:50:00|6469.41|6469.41|6483.16|6483.16|6483.32|6483.32|6468.15|6468.15|0
1657274100000|2022-07-08 09:55:00|6482.02|6482.02|6476.04|6476.04|6487.06|6487.06|6476.04|6476.04|0
1657274400000|2022-07-08 10:00:00|6475.88|6475.88|6460.86|6460.86|6477.39|6477.39|6460.86|6460.86|0
1657274700000|2022-07-08 10:05:00|6459.34|6459.34|6473.22|6473.22|6474.19|6474.19|6458.71|6458.71|0
1657275000000|2022-07-08 10:10:00|6471.7|6471.7|6478.95|6478.95|6481.1|6481.1|6470.49|6470.49|0
1657275300000|2022-07-08 10:15:00|6477.43|6477.43|6486.79|6486.79|6486.79|6486.79|6476.83|6476.83|0
1657275600000|2022-07-08 10:20:00|6488.31|6488.31|6499.85|6499.85|6499.85|6499.85|6487.64|6487.64|0
1657275900000|2022-07-08 10:25:00|6499.2|6499.2|6505.33|6505.33|6511.6|6511.6|6498.15|6498.15|0
1657276200000|2022-07-08 10:30:00|6505.82|6505.82|6518.68|6518.68|6520.53|6520.53|6505.82|6505.82|0
1657276500000|2022-07-08 10:35:00|6517.16|6517.16|6507.29|6507.29|6517.16|6517.16|6505.77|6505.77|0
1657276800000|2022-07-08 10:40:00|6507.13|6507.13|6490.62|6490.62|6507.13|6507.13|6490.62|6490.62|0
1657277100000|2022-07-08 10:45:00|6490.29|6490.29|6476.36|6476.36|6490.29|6490.29|6476.36|6476.36|0
1657277400000|2022-07-08 10:50:00|6475.71|6475.71|6441.91|6441.91|6475.71|6475.71|6441.74|6441.74|0
1657277700000|2022-07-08 10:55:00|6442.07|6442.07|6445.72|6445.72|6446.23|6446.23|6439.53|6439.53|0
1657278000000|2022-07-08 11:00:00|6447.24|6447.24|6448.19|6448.19|6450.63|6450.63|6444.78|6444.78|0
1657278300000|2022-07-08 11:05:00|6448.84|6448.84|6439.71|6439.71|6448.9|6448.9|6438.49|6438.49|0
1657278600000|2022-07-08 11:10:00|6439.05|6439.05|6447.98|6447.98|6451.75|6451.75|6438.74|6438.74|0
1657278900000|2022-07-08 11:15:00|6448.63|6448.63|6458|6458|6459.27|6459.27|6448.32|6448.32|0
1657279200000|2022-07-08 11:20:00|6458.32|6458.32|6459.64|6459.64|6459.64|6459.64|6452.58|6452.58|0
1657279500000|2022-07-08 11:25:00|6460.61|6460.61|6459.5|6459.5|6464.23|6464.23|6457.82|6457.82|0
1657279800000|2022-07-08 11:30:00|6460.16|6460.16|6466.68|6466.68|6469.95|6469.95|6460.16|6460.16|0
1657280100000|2022-07-08 11:35:00|6464.5|6464.5|6460.82|6460.82|6464.5|6464.5|6458.3|6458.3|0
1657280400000|2022-07-08 11:40:00|6461.76|6461.76|6452.04|6452.04|6461.76|6461.76|6451.1|6451.1|0
1657280700000|2022-07-08 11:45:00|6453.36|6453.36|6449.87|6449.87|6457.66|6457.66|6448.93|6448.93|0
1657281000000|2022-07-08 11:50:00|6451.39|6451.39|6458.78|6458.78|6458.78|6458.78|6451.39|6451.39|0
1657281300000|2022-07-08 11:55:00|6459.43|6459.43|6466.12|6466.12|6466.12|6466.12|6456.73|6456.73|0
1657281600000|2022-07-08 12:00:00|6466.78|6466.78|6470.38|6470.38|6470.38|6470.38|6463.92|6463.92|0
1657281900000|2022-07-08 12:05:00|6471.01|6471.01|6476.55|6476.55|6481.23|6481.23|6471.01|6471.01|0
1657282200000|2022-07-08 12:10:00|6475.03|6475.03|6468.59|6468.59|6475.03|6475.03|6467.93|6467.93|0
1657282500000|2022-07-08 12:15:00|6469.22|6469.22|6473.26|6473.26|6478.14|6478.14|6469.22|6469.22|0
1657282800000|2022-07-08 12:20:00|6471.74|6471.74|6464.65|6464.65|6472.68|6472.68|6464.65|6464.65|0
1657283100000|2022-07-08 12:25:00|6464.02|6464.02|6462.08|6462.08|6466.17|6466.17|6455.05|6455.05|0
1657283400000|2022-07-08 12:30:00|6459.03|6459.03|6447.03|6447.03|6460.01|6460.01|6434.9|6434.9|0
1657283700000|2022-07-08 12:35:00|6448.6|6448.6|6449.84|6449.84|6461.95|6461.95|6448.24|6448.24|0
1657284000000|2022-07-08 12:40:00|6450.16|6450.16|6448.34|6448.34|6453.21|6453.21|6448.34|6448.34|0
1657284300000|2022-07-08 12:45:00|6446.37|6446.37|6432.97|6432.97|6446.37|6446.37|6425.18|6425.18|0
1657284600000|2022-07-08 12:50:00|6432.31|6432.31|6439.12|6439.12|6439.12|6439.12|6431.45|6431.45|0
1657284900000|2022-07-08 12:55:00|6439.78|6439.78|6448.88|6448.88|6448.88|6448.88|6438.52|6438.52|0
1657285200000|2022-07-08 13:00:00|6449.19|6449.19|6454.7|6454.7|6454.7|6454.7|6449.19|6449.19|0
1657285500000|2022-07-08 13:05:00|6455.64|6455.64|6461.55|6461.55|6464.03|6464.03|6455.64|6455.64|0
1657285800000|2022-07-08 13:10:00|6463.07|6463.07|6473.1|6473.1|6475.48|6475.48|6463.07|6463.07|0
1657286100000|2022-07-08 13:15:00|6473.72|6473.72|6479.01|6479.01|6483.1|6483.1|6472.02|6472.02|0
1657286400000|2022-07-08 13:20:00|6477.48|6477.48|6474.96|6474.96|6477.48|6477.48|6473.81|6473.81|0
1657286700000|2022-07-08 13:25:00|6476.48|6476.48|6479.45|6479.45|6479.62|6479.62|6465.51|6465.51|0
1657287000000|2022-07-08 13:30:00|6480.11|6480.11|6487.1|6487.1|6487.1|6487.1|6472.26|6472.26|0
1657287300000|2022-07-08 13:35:00|6487.42|6487.42|6484.92|6484.92|6491.68|6491.68|6478.56|6478.56|0
1657287600000|2022-07-08 13:40:00|6485.08|6485.08|6500.66|6500.66|6502.34|6502.34|6482.43|6482.43|0
1657287900000|2022-07-08 13:45:00|6502.18|6502.18|6482.14|6482.14|6507.03|6507.03|6482.14|6482.14|0
1657288200000|2022-07-08 13:50:00|6485.18|6485.18|6475.77|6475.77|6485.18|6485.18|6470.61|6470.61|0
1657288500000|2022-07-08 13:55:00|6474.46|6474.46|6475.28|6475.28|6477.5|6477.5|6471.25|6471.25|0
1657288800000|2022-07-08 14:00:00|6473.76|6473.76|6468.61|6468.61|6473.76|6473.76|6464.19|6464.19|0
1657289100000|2022-07-08 14:05:00|6467.09|6467.09|6462.05|6462.05|6467.09|6467.09|6454.43|6454.43|0
1657289400000|2022-07-08 14:10:00|6460.53|6460.53|6464.37|6464.37|6467.52|6467.52|6457.17|6457.17|0
1657289700000|2022-07-08 14:15:00|6465.02|6465.02|6468.92|6468.92|6470.75|6470.75|6462.53|6462.53|0
1657290000000|2022-07-08 14:20:00|6468.26|6468.26|6473.07|6473.07|6473.07|6473.07|6465.72|6465.72|0
1657290300000|2022-07-08 14:25:00|6474.38|6474.38|6492.1|6492.1|6492.1|6492.1|6474.38|6474.38|0
1657290600000|2022-07-08 14:30:00|6493.62|6493.62|6502.55|6502.55|6502.86|6502.86|6493.62|6493.62|0
1657290900000|2022-07-08 14:35:00|6502.78|6502.78|6515.3|6515.3|6519.25|6519.25|6502.78|6502.78|0
1657291200000|2022-07-08 14:40:00|6516.82|6516.82|6513.72|6513.72|6517.14|6517.14|6510.89|6510.89|0
1657291500000|2022-07-08 14:45:00|6513.89|6513.89|6516.34|6516.34|6520.31|6520.31|6511.68|6511.68|0
1657291800000|2022-07-08 14:50:00|6515.68|6515.68|6519.04|6519.04|6522.09|6522.09|6512.71|6512.71|0
1657292100000|2022-07-08 14:55:00|6522.09|6522.09|6522.87|6522.87|6524.02|6524.02|6518.11|6518.11|0
1657292400000|2022-07-08 15:00:00|6523.03|6523.03|6518.01|6518.01|6526.87|6526.87|6518.01|6518.01|0
1657292700000|2022-07-08 15:05:00|6517.07|6517.07|6525.03|6525.03|6525.03|6525.03|6515.61|6515.61|0
1657293000000|2022-07-08 15:10:00|6524.98|6524.98|6515.68|6515.68|6525.8|6525.8|6510.71|6510.71|0
1657293300000|2022-07-08 15:15:00|6514.74|6514.74|6513.23|6513.23|6514.9|6514.9|6506.37|6506.37|0
1657293600000|2022-07-08 15:20:00|6513.11|6513.11|6511.32|6511.32|6515.13|6515.13|6511.16|6511.16|0
1657293900000|2022-07-08 15:25:00|6512.84|6512.84|6521.91|6521.91|6527.15|6527.15|6511.26|6511.26|0
1657523700000|2022-07-11 07:15:00|6404.93|6404.93|6421.42|6421.42|6421.42|6421.42|6395.58|6395.58|0
1657524000000|2022-07-11 07:20:00|6424.05|6424.05|6428.42|6428.42|6433.58|6433.58|6424.05|6424.05|0
1657524300000|2022-07-11 07:25:00|6427.1|6427.1|6420.65|6420.65|6430.92|6430.92|6416.64|6416.64|0
1657524600000|2022-07-11 07:30:00|6423.7|6423.7|6428.25|6428.25|6428.86|6428.86|6409.12|6409.12|0
1657524900000|2022-07-11 07:35:00|6428.88|6428.88|6419.6|6419.6|6437.89|6437.89|6418.7|6418.7|0
1657525200000|2022-07-11 07:40:00|6415.95|6415.95|6418.26|6418.26|6419.81|6419.81|6412.1|6412.1|0
1657525500000|2022-07-11 07:45:00|6417.04|6417.04|6420.95|6420.95|6433.43|6433.43|6416.12|6416.12|0
1657525800000|2022-07-11 07:50:00|6419.12|6419.12|6420.54|6420.54|6427.16|6427.16|6419.12|6419.12|0
1657526100000|2022-07-11 07:55:00|6420.86|6420.86|6413.95|6413.95|6424|6424|6413.95|6413.95|0
1657526400000|2022-07-11 08:00:00|6412.1|6412.1|6413.54|6413.54|6428.35|6428.35|6406.44|6406.44|0
1657526700000|2022-07-11 08:05:00|6413.7|6413.7|6413.15|6413.15|6416.38|6416.38|6408.94|6408.94|0
1657527000000|2022-07-11 08:10:00|6413.47|6413.47|6436.19|6436.19|6439.35|6439.35|6412.25|6412.25|0
1657527300000|2022-07-11 08:15:00|6436.8|6436.8|6457.13|6457.13|6457.76|6457.76|6436.48|6436.48|0
1657527600000|2022-07-11 08:20:00|6455.61|6455.61|6451.66|6451.66|6455.61|6455.61|6443.97|6443.97|0
1657527900000|2022-07-11 08:25:00|6450.13|6450.13|6446.45|6446.45|6450.34|6450.34|6445.37|6445.37|0
1657528200000|2022-07-11 08:30:00|6444.92|6444.92|6456.82|6456.82|6456.82|6456.82|6444.92|6444.92|0
1657528500000|2022-07-11 08:35:00|6457.14|6457.14|6460.61|6460.61|6461.24|6461.24|6455.88|6455.88|0
1657528800000|2022-07-11 08:40:00|6460.29|6460.29|6463.12|6463.12|6464.07|6464.07|6460.29|6460.29|0
1657529100000|2022-07-11 08:45:00|6461.81|6461.81|6463.68|6463.68|6463.68|6463.68|6460.29|6460.29|0
1657529400000|2022-07-11 08:50:00|6464.62|6464.62|6475.46|6475.46|6475.46|6475.46|6464.62|6464.62|0
1657529700000|2022-07-11 08:55:00|6480.03|6480.03|6475.88|6475.88|6480.03|6480.03|6472.7|6472.7|0
1657530000000|2022-07-11 09:00:00|6477.45|6477.45|6495.78|6495.78|6495.78|6495.78|6477.45|6477.45|0
1657530300000|2022-07-11 09:05:00|6497.75|6497.75|6504.55|6504.55|6506.65|6506.65|6495.31|6495.31|0
1657530600000|2022-07-11 09:10:00|6504.71|6504.71|6513.02|6513.02|6514.86|6514.86|6502.01|6502.01|0
1657530900000|2022-07-11 09:15:00|6513.19|6513.19|6516.25|6516.25|6519.16|6519.16|6513.19|6513.19|0
1657531200000|2022-07-11 09:20:00|6516.88|6516.88|6527.28|6527.28|6529.12|6529.12|6516.25|6516.25|0
1657531500000|2022-07-11 09:25:00|6530.33|6530.33|6520.35|6520.35|6531.61|6531.61|6520.35|6520.35|0
1657531800000|2022-07-11 09:30:00|6520.98|6520.98|6523.29|6523.29|6524.82|6524.82|6511.64|6511.64|0
1657532100000|2022-07-11 09:35:00|6523.61|6523.61|6523.31|6523.31|6524.55|6524.55|6519.66|6519.66|0
1657532400000|2022-07-11 09:40:00|6523.15|6523.15|6516.13|6516.13|6524.62|6524.62|6505.79|6505.79|0
1657532700000|2022-07-11 09:45:00|6519.17|6519.17|6515.68|6515.68|6531.11|6531.11|6515.68|6515.68|0
1657533000000|2022-07-11 09:50:00|6514.05|6514.05|6505.28|6505.28|6514.05|6514.05|6505.28|6505.28|0
1657533300000|2022-07-11 09:55:00|6504.65|6504.65|6501.59|6501.59|6504.65|6504.65|6498.23|6498.23|0
1657533600000|2022-07-11 10:00:00|6501.91|6501.91|6503.77|6503.77|6503.93|6503.93|6497.52|6497.52|0
1657533900000|2022-07-11 10:05:00|6503.88|6503.88|6515.46|6515.46|6518.73|6518.73|6503.88|6503.88|0
1657534200000|2022-07-11 10:10:00|6520.02|6520.02|6526.56|6526.56|6526.56|6526.56|6520.02|6520.02|0
1657534500000|2022-07-11 10:15:00|6526.87|6526.87|6527.77|6527.77|6527.77|6527.77|6525.69|6525.69|0
1657534800000|2022-07-11 10:20:00|6528.09|6528.09|6527.19|6527.19|6533.07|6533.07|6527.19|6527.19|0
1657535100000|2022-07-11 10:25:00|6525.66|6525.66|6517.39|6517.39|6525.66|6525.66|6516.74|6516.74|0
1657535400000|2022-07-11 10:30:00|6515.87|6515.87|6515.9|6515.9|6519.86|6519.86|6515.74|6515.74|0
1657535700000|2022-07-11 10:35:00|6516.56|6516.56|6514.15|6514.15|6519.38|6519.38|6514.15|6514.15|0
1657536000000|2022-07-11 10:40:00|6514.81|6514.81|6513.51|6513.51|6522.65|6522.65|6513.51|6513.51|0
1657536300000|2022-07-11 10:45:00|6515.03|6515.03|6527.09|6527.09|6527.09|6527.09|6515.03|6515.03|0
1657536600000|2022-07-11 10:50:00|6527.41|6527.41|6525.7|6525.7|6528.94|6528.94|6522.87|6522.87|0
1657536900000|2022-07-11 10:55:00|6526.36|6526.36|6524.05|6524.05|6529.96|6529.96|6523.42|6523.42|0
1657537200000|2022-07-11 11:00:00|6522.79|6522.79|6533.7|6533.7|6533.7|6533.7|6522.15|6522.15|0
1657537500000|2022-07-11 11:05:00|6532.39|6532.39|6538.93|6538.93|6538.93|6538.93|6530.98|6530.98|0
1657537800000|2022-07-11 11:10:00|6540.45|6540.45|6542.14|6542.14|6543.6|6543.6|6540.45|6540.45|0
1657538100000|2022-07-11 11:15:00|6541.97|6541.97|6541.14|6541.14|6541.97|6541.97|6539.69|6539.69|0
1657538400000|2022-07-11 11:20:00|6540.51|6540.51|6534.62|6534.62|6541.2|6541.2|6533.99|6533.99|0
1657538700000|2022-07-11 11:25:00|6534.46|6534.46|6530.71|6530.71|6534.46|6534.46|6528.01|6528.01|0
1657539000000|2022-07-11 11:30:00|6530.48|6530.48|6534.74|6534.74|6534.74|6534.74|6530.48|6530.48|0
1657539300000|2022-07-11 11:35:00|6532.8|6532.8|6532|6532|6534.52|6534.52|6531.6|6531.6|0
1657539600000|2022-07-11 11:40:00|6532.32|6532.32|6525.33|6525.33|6532.97|6532.97|6524.39|6524.39|0
1657539900000|2022-07-11 11:45:00|6525.65|6525.65|6521.73|6521.73|6525.65|6525.65|6520.21|6520.21|0
1657540200000|2022-07-11 11:50:00|6521.57|6521.57|6517.88|6517.88|6525.18|6525.18|6517.88|6517.88|0
1657540500000|2022-07-11 11:55:00|6517.71|6517.71|6515.47|6515.47|6517.71|6517.71|6511.62|6511.62|0
1657540800000|2022-07-11 12:00:00|6514.81|6514.81|6514.72|6514.72|6517.49|6517.49|6512.35|6512.35|0
1657541100000|2022-07-11 12:05:00|6514.06|6514.06|6520.71|6520.71|6521.46|6521.46|6514.06|6514.06|0
1657541400000|2022-07-11 12:10:00|6520.06|6520.06|6522.57|6522.57|6522.57|6522.57|6520.06|6520.06|0
1657541700000|2022-07-11 12:15:00|6522.41|6522.41|6526.27|6526.27|6526.27|6526.27|6521.15|6521.15|0
1657542000000|2022-07-11 12:20:00|6526.93|6526.93|6526.7|6526.7|6527.67|6527.67|6525.21|6525.21|0
1657542300000|2022-07-11 12:25:00|6527.36|6527.36|6523.36|6523.36|6527.36|6527.36|6522.47|6522.47|0
1657542600000|2022-07-11 12:30:00|6524.88|6524.88|6520.95|6520.95|6527.71|6527.71|6513.49|6513.49|0
1657542900000|2022-07-11 12:35:00|6521.61|6521.61|6524.44|6524.44|6526.62|6526.62|6520.43|6520.43|0
1657543200000|2022-07-11 12:40:00|6522.92|6522.92|6519.11|6519.11|6522.92|6522.92|6518.13|6518.13|0
1657543500000|2022-07-11 12:45:00|6518.79|6518.79|6512.18|6512.18|6520.63|6520.63|6511.56|6511.56|0
1657543800000|2022-07-11 12:50:00|6512.02|6512.02|6522.93|6522.93|6525.46|6525.46|6512.02|6512.02|0
1657544100000|2022-07-11 12:55:00|6524.45|6524.45|6523.66|6523.66|6526.71|6526.71|6523.59|6523.59|0
1657544400000|2022-07-11 13:00:00|6523.34|6523.34|6512.06|6512.06|6523.34|6523.34|6512.06|6512.06|0
1657544700000|2022-07-11 13:05:00|6511.57|6511.57|6515.7|6515.7|6516.35|6516.35|6510.05|6510.05|0
1657545000000|2022-07-11 13:10:00|6516.35|6516.35|6521.83|6521.83|6521.83|6521.83|6516.35|6516.35|0
1657545300000|2022-07-11 13:15:00|6522.14|6522.14|6529.88|6529.88|6529.88|6529.88|6521.81|6521.81|0
1657545600000|2022-07-11 13:20:00|6530.51|6530.51|6536.06|6536.06|6541.59|6541.59|6530.51|6530.51|0
1657545900000|2022-07-11 13:25:00|6537.58|6537.58|6540.99|6540.99|6546.22|6546.22|6535.42|6535.42|0
1657546200000|2022-07-11 13:30:00|6540.34|6540.34|6529.08|6529.08|6540.34|6540.34|6526.48|6526.48|0
1657546500000|2022-07-11 13:35:00|6529.39|6529.39|6517.66|6517.66|6529.39|6529.39|6512.67|6512.67|0
1657546800000|2022-07-11 13:40:00|6517|6517|6499.14|6499.14|6517|6517|6497.62|6497.62|0
1657547100000|2022-07-11 13:45:00|6497.62|6497.62|6480.84|6480.84|6497.62|6497.62|6475.78|6475.78|0
1657547400000|2022-07-11 13:50:00|6480.53|6480.53|6490.83|6490.83|6490.83|6490.83|6477.33|6477.33|0
1657547700000|2022-07-11 13:55:00|6491.64|6491.64|6500.31|6500.31|6510.14|6510.14|6491.64|6491.64|0
1657548000000|2022-07-11 14:00:00|6498.79|6498.79|6491.03|6491.03|6499.2|6499.2|6490.09|6490.09|0
1657548300000|2022-07-11 14:05:00|6491.35|6491.35|6499.75|6499.75|6504.9|6504.9|6491.35|6491.35|0
1657548600000|2022-07-11 14:10:00|6499.43|6499.43|6494.49|6494.49|6507.21|6507.21|6494.33|6494.33|0
1657548900000|2022-07-11 14:15:00|6494.32|6494.32|6486.31|6486.31|6495.79|6495.79|6486|6486|0
1657549200000|2022-07-11 14:20:00|6484.79|6484.79|6483.83|6483.83|6487.84|6487.84|6478.06|6478.06|0
1657549500000|2022-07-11 14:25:00|6485.35|6485.35|6483.87|6483.87|6488.01|6488.01|6481.22|6481.22|0
1657549800000|2022-07-11 14:30:00|6483.76|6483.76|6489.79|6489.79|6492.59|6492.59|6483.76|6483.76|0
1657550100000|2022-07-11 14:35:00|6486.75|6486.75|6496.62|6496.62|6496.62|6496.62|6485.62|6485.62|0
1657550400000|2022-07-11 14:40:00|6495.09|6495.09|6497.01|6497.01|6498.56|6498.56|6493.23|6493.23|0
1657550700000|2022-07-11 14:45:00|6497.33|6497.33|6500.83|6500.83|6500.83|6500.83|6494.01|6494.01|0
1657551000000|2022-07-11 14:50:00|6500.89|6500.89|6502.6|6502.6|6507.17|6507.17|6499.56|6499.56|0
1657551300000|2022-07-11 14:55:00|6501.94|6501.94|6490.81|6490.81|6501.94|6501.94|6490.81|6490.81|0
1657551600000|2022-07-11 15:00:00|6492.33|6492.33|6491.76|6491.76|6494.64|6494.64|6491.1|6491.1|0
1657551900000|2022-07-11 15:05:00|6492.25|6492.25|6494.39|6494.39|6494.39|6494.39|6489.15|6489.15|0
1657552200000|2022-07-11 15:10:00|6494.23|6494.23|6494.71|6494.71|6499.04|6499.04|6493.42|6493.42|0
1657552500000|2022-07-11 15:15:00|6494.87|6494.87|6499.52|6499.52|6501.52|6501.52|6494.87|6494.87|0
1657552800000|2022-07-11 15:20:00|6499.68|6499.68|6494.64|6494.64|6500.26|6500.26|6494.32|6494.32|0
1657553100000|2022-07-11 15:25:00|6494.8|6494.8|6491.57|6491.57|6497.11|6497.11|6491.49|6491.49|0
1657610100000|2022-07-12 07:15:00|6444.88|6444.88|6443.14|6443.14|6463.83|6463.83|6440.28|6440.28|0
1657610400000|2022-07-12 07:20:00|6445.58|6445.58|6440.14|6440.14|6446.52|6446.52|6433.92|6433.92|0
1657610700000|2022-07-12 07:25:00|6440.74|6440.74|6437.41|6437.41|6443.21|6443.21|6436.19|6436.19|0
1657611000000|2022-07-12 07:30:00|6435.58|6435.58|6415.12|6415.12|6437.41|6437.41|6412.62|6412.62|0
1657611300000|2022-07-12 07:35:00|6408.84|6408.84|6424.54|6424.54|6425.19|6425.19|6408.35|6408.35|0
1657611600000|2022-07-12 07:40:00|6422.71|6422.71|6431.26|6431.26|6437.12|6437.12|6422.71|6422.71|0
1657611900000|2022-07-12 07:45:00|6430.93|6430.93|6413.48|6413.48|6430.93|6430.93|6413.16|6413.16|0
1657612200000|2022-07-12 07:50:00|6414.42|6414.42|6415.28|6415.28|6415.28|6415.28|6408.46|6408.46|0
1657612500000|2022-07-12 07:55:00|6416.49|6416.49|6420.85|6420.85|6420.85|6420.85|6414.92|6414.92|0
1657612800000|2022-07-12 08:00:00|6422.68|6422.68|6421.7|6421.7|6422.68|6422.68|6413.08|6413.08|0
1657613100000|2022-07-12 08:05:00|6424.53|6424.53|6420.25|6420.25|6432.16|6432.16|6420.25|6420.25|0
1657613400000|2022-07-12 08:10:00|6420.09|6420.09|6423.86|6423.86|6434.7|6434.7|6420.09|6420.09|0
1657613700000|2022-07-12 08:15:00|6423.2|6423.2|6421.07|6421.07|6423.2|6423.2|6416.1|6416.1|0
1657614000000|2022-07-12 08:20:00|6419.85|6419.85|6428.62|6428.62|6428.62|6428.62|6419.24|6419.24|0
1657614300000|2022-07-12 08:25:00|6428.5|6428.5|6421.81|6421.81|6428.5|6428.5|6421.2|6421.2|0
1657614600000|2022-07-12 08:30:00|6421.65|6421.65|6430.01|6430.01|6430.01|6430.01|6421.65|6421.65|0
1657614900000|2022-07-12 08:35:00|6429.85|6429.85|6434.11|6434.11|6439.39|6439.39|6429.21|6429.21|0
1657615200000|2022-07-12 08:40:00|6434.06|6434.06|6433.62|6433.62|6434.06|6434.06|6428.34|6428.34|0
1657615500000|2022-07-12 08:45:00|6431.79|6431.79|6431.41|6431.41|6432.16|6432.16|6427.53|6427.53|0
1657615800000|2022-07-12 08:50:00|6436.28|6436.28|6437.69|6437.69|6443.15|6443.15|6436.28|6436.28|0
1657616100000|2022-07-12 08:55:00|6440.74|6440.74|6445.73|6445.73|6447.85|6447.85|6440.74|6440.74|0
1657616400000|2022-07-12 09:00:00|6447.04|6447.04|6432.87|6432.87|6447.81|6447.81|6432.56|6432.56|0
1657616700000|2022-07-12 09:05:00|6432.71|6432.71|6429.42|6429.42|6436.6|6436.6|6428.83|6428.83|0
1657617000000|2022-07-12 09:10:00|6429.1|6429.1|6423.15|6423.15|6431.54|6431.54|6423.15|6423.15|0
1657617300000|2022-07-12 09:15:00|6423.11|6423.11|6425.29|6425.29|6426.44|6426.44|6422.48|6422.48|0
1657617600000|2022-07-12 09:20:00|6426.11|6426.11|6411.84|6411.84|6431.14|6431.14|6410.63|6410.63|0
1657617900000|2022-07-12 09:25:00|6412.45|6412.45|6420.95|6420.95|6422.13|6422.13|6412.45|6412.45|0
1657618200000|2022-07-12 09:30:00|6422.17|6422.17|6429.85|6429.85|6432.96|6432.96|6422.17|6422.17|0
1657618500000|2022-07-12 09:35:00|6428.02|6428.02|6426.42|6426.42|6433.3|6433.3|6426.42|6426.42|0
1657618800000|2022-07-12 09:40:00|6427.05|6427.05|6429.38|6429.38|6436.38|6436.38|6427.05|6427.05|0
1657619100000|2022-07-12 09:45:00|6429.98|6429.98|6418.66|6418.66|6429.98|6429.98|6418.66|6418.66|0
1657619400000|2022-07-12 09:50:00|6417.41|6417.41|6412.7|6412.7|6419.07|6419.07|6410.86|6410.86|0
1657619700000|2022-07-12 09:55:00|6413.31|6413.31|6416.56|6416.56|6420.24|6420.24|6413.31|6413.31|0
1657620000000|2022-07-12 10:00:00|6418.39|6418.39|6419.98|6419.98|6422.16|6422.16|6414.96|6414.96|0
1657620300000|2022-07-12 10:05:00|6419.37|6419.37|6430.22|6430.22|6430.83|6430.83|6419.37|6419.37|0
1657620600000|2022-07-12 10:10:00|6429.61|6429.61|6431.58|6431.58|6432.23|6432.23|6428.39|6428.39|0
1657620900000|2022-07-12 10:15:00|6432.89|6432.89|6430.67|6430.67|6432.89|6432.89|6430.34|6430.34|0
1657621200000|2022-07-12 10:20:00|6432.49|6432.49|6437.8|6437.8|6437.8|6437.8|6427.6|6427.6|0
1657621500000|2022-07-12 10:25:00|6438.43|6438.43|6440.47|6440.47|6442.29|6442.29|6437.37|6437.37|0
1657621800000|2022-07-12 10:30:00|6440.79|6440.79|6436.85|6436.85|6441.06|6441.06|6434.41|6434.41|0
1657622100000|2022-07-12 10:35:00|6437.16|6437.16|6442.7|6442.7|6442.98|6442.98|6437.16|6437.16|0
1657622400000|2022-07-12 10:40:00|6443.31|6443.31|6443.4|6443.4|6445.34|6445.34|6441.67|6441.67|0
1657622700000|2022-07-12 10:45:00|6442.79|6442.79|6421.73|6421.73|6442.79|6442.79|6421.41|6421.41|0
1657623000000|2022-07-12 10:50:00|6421.89|6421.89|6407.46|6407.46|6421.89|6421.89|6404.11|6404.11|0
1657623300000|2022-07-12 10:55:00|6406.24|6406.24|6397.09|6397.09|6407.46|6407.46|6396.44|6396.44|0
1657623600000|2022-07-12 11:00:00|6396.93|6396.93|6395.8|6395.8|6400.06|6400.06|6394.98|6394.98|0
1657623900000|2022-07-12 11:05:00|6393.97|6393.97|6397.27|6397.27|6397.27|6397.27|6390.5|6390.5|0
1657624200000|2022-07-12 11:10:00|6399.09|6399.09|6401.11|6401.11|6401.11|6401.11|6397.83|6397.83|0
1657624500000|2022-07-12 11:15:00|6401.44|6401.44|6400.42|6400.42|6402.31|6402.31|6399.25|6399.25|0
1657624800000|2022-07-12 11:20:00|6400.26|6400.26|6409.36|6409.36|6409.36|6409.36|6400.26|6400.26|0
1657625100000|2022-07-12 11:25:00|6411.99|6411.99|6416.63|6416.63|6418.16|6418.16|6411.99|6411.99|0
1657625400000|2022-07-12 11:30:00|6416.31|6416.31|6415.98|6415.98|6417.2|6417.2|6414.1|6414.1|0
1657625700000|2022-07-12 11:35:00|6419.03|6419.03|6407.96|6407.96|6419.93|6419.93|6407.96|6407.96|0
1657626000000|2022-07-12 11:40:00|6408.57|6408.57|6402.34|6402.34|6409.88|6409.88|6401.16|6401.16|0
1657626300000|2022-07-12 11:45:00|6402.95|6402.95|6403.88|6403.88|6406.63|6406.63|6402.05|6402.05|0
1657626600000|2022-07-12 11:50:00|6403.27|6403.27|6396.54|6396.54|6403.5|6403.5|6391.62|6391.62|0
1657626900000|2022-07-12 11:55:00|6396.86|6396.86|6406.08|6406.08|6407.03|6407.03|6393.49|6393.49|0
1657627200000|2022-07-12 12:00:00|6407.3|6407.3|6410.79|6410.79|6410.79|6410.79|6406.53|6406.53|0
1657627500000|2022-07-12 12:05:00|6414.73|6414.73|6410.96|6410.96|6414.73|6414.73|6410.64|6410.64|0
1657627800000|2022-07-12 12:10:00|6411.57|6411.57|6407.88|6407.88|6417.06|6417.06|6406.5|6406.5|0
1657628100000|2022-07-12 12:15:00|6405.44|6405.44|6388.27|6388.27|6405.44|6405.44|6388.27|6388.27|0
1657628400000|2022-07-12 12:20:00|6389.48|6389.48|6393.43|6393.43|6395.1|6395.1|6389.48|6389.48|0
1657628700000|2022-07-12 12:25:00|6394.09|6394.09|6400.16|6400.16|6400.72|6400.72|6394.09|6394.09|0
1657629000000|2022-07-12 12:30:00|6403.82|6403.82|6406.48|6406.48|6407.09|6407.09|6398.32|6398.32|0
1657629300000|2022-07-12 12:35:00|6405.26|6405.26|6411.74|6411.74|6411.74|6411.74|6405.26|6405.26|0
1657629600000|2022-07-12 12:40:00|6412.96|6412.96|6415.16|6415.16|6419.23|6419.23|6412.96|6412.96|0
1657629900000|2022-07-12 12:45:00|6414.53|6414.53|6412.94|6412.94|6416.08|6416.08|6412.13|6412.13|0
1657630200000|2022-07-12 12:50:00|6412.33|6412.33|6413.76|6413.76|6416.19|6416.19|6411.88|6411.88|0
1657630500000|2022-07-12 12:55:00|6414.38|6414.38|6413.03|6413.03|6417.64|6417.64|6413.03|6413.03|0
1657630800000|2022-07-12 13:00:00|6413.35|6413.35|6422|6422|6422|6422|6413.35|6413.35|0
1657631100000|2022-07-12 13:05:00|6423.22|6423.22|6420.66|6420.66|6428.79|6428.79|6420.66|6420.66|0
1657631400000|2022-07-12 13:10:00|6420.34|6420.34|6420.08|6420.08|6420.34|6420.34|6416.06|6416.06|0
1657631700000|2022-07-12 13:15:00|6420.69|6420.69|6416.19|6416.19|6420.69|6420.69|6416.19|6416.19|0
1657632000000|2022-07-12 13:20:00|6416.51|6416.51|6415.17|6415.17|6421.71|6421.71|6415.17|6415.17|0
1657632300000|2022-07-12 13:25:00|6415.01|6415.01|6416.45|6416.45|6420.52|6420.52|6415.01|6415.01|0
1657632600000|2022-07-12 13:30:00|6416.14|6416.14|6430.31|6430.31|6440.97|6440.97|6416.14|6416.14|0
1657632900000|2022-07-12 13:35:00|6430.8|6430.8|6453.73|6453.73|6459.23|6459.23|6430.8|6430.8|0
1657633200000|2022-07-12 13:40:00|6454.35|6454.35|6460.34|6460.34|6462.19|6462.19|6453.24|6453.24|0
1657633500000|2022-07-12 13:45:00|6460.66|6460.66|6470.54|6470.54|6475.48|6475.48|6460.58|6460.58|0
1657633800000|2022-07-12 13:50:00|6469.93|6469.93|6475.42|6475.42|6481.08|6481.08|6467.74|6467.74|0
1657634100000|2022-07-12 13:55:00|6474.82|6474.82|6459.76|6459.76|6478.93|6478.93|6459.76|6459.76|0
1657634400000|2022-07-12 14:00:00|6457.93|6457.93|6469.42|6469.42|6469.58|6469.58|6457.29|6457.29|0
1657634700000|2022-07-12 14:05:00|6469.58|6469.58|6479|6479|6483.9|6483.9|6469.58|6469.58|0
1657635000000|2022-07-12 14:10:00|6480.82|6480.82|6483.44|6483.44|6485.05|6485.05|6478.39|6478.39|0
1657635300000|2022-07-12 14:15:00|6484.1|6484.1|6486.75|6486.75|6495.15|6495.15|6481.74|6481.74|0
1657635600000|2022-07-12 14:20:00|6491.62|6491.62|6499.93|6499.93|6500.92|6500.92|6491.49|6491.49|0
1657635900000|2022-07-12 14:25:00|6499.32|6499.32|6495.52|6495.52|6505.71|6505.71|6494|6494|0
1657636200000|2022-07-12 14:30:00|6495.46|6495.46|6507.74|6507.74|6508.05|6508.05|6495.34|6495.34|0
1657636500000|2022-07-12 14:35:00|6508.37|6508.37|6511.51|6511.51|6515.45|6515.45|6508.06|6508.06|0
1657636800000|2022-07-12 14:40:00|6508.46|6508.46|6508.47|6508.47|6509.02|6509.02|6502.84|6502.84|0
1657637100000|2022-07-12 14:45:00|6509.12|6509.12|6514.65|6514.65|6519.33|6519.33|6509.12|6509.12|0
1657637400000|2022-07-12 14:50:00|6515.31|6515.31|6512.86|6512.86|6515.31|6515.31|6508.53|6508.53|0
1657637700000|2022-07-12 14:55:00|6514.39|6514.39|6514.16|6514.16|6518.25|6518.25|6511.65|6511.65|0
1657638000000|2022-07-12 15:00:00|6513.5|6513.5|6514.07|6514.07|6520.51|6520.51|6512.29|6512.29|0
1657638300000|2022-07-12 15:05:00|6512.55|6512.55|6515.07|6515.07|6518.89|6518.89|6512.38|6512.38|0
1657638600000|2022-07-12 15:10:00|6515.38|6515.38|6532.76|6532.76|6533.8|6533.8|6515.07|6515.07|0
1657638900000|2022-07-12 15:15:00|6531.24|6531.24|6533.34|6533.34|6534.39|6534.39|6528.72|6528.72|0
1657639200000|2022-07-12 15:20:00|6534.86|6534.86|6533.43|6533.43|6536.24|6536.24|6530.85|6530.85|0
1657639500000|2022-07-12 15:25:00|6534.08|6534.08|6530.88|6530.88|6534.74|6534.74|6530.57|6530.57|0
1657696500000|2022-07-13 07:15:00|6426.21|6426.21|6417.81|6417.81|6430.14|6430.14|6405.77|6405.77|0
1657696800000|2022-07-13 07:20:00|6417.15|6417.15|6425.13|6425.13|6425.8|6425.8|6414.2|6414.2|0
1657697100000|2022-07-13 07:25:00|6424.47|6424.47|6418.98|6418.98|6429.92|6429.92|6418.24|6418.24|0
1657697400000|2022-07-13 07:30:00|6418.06|6418.06|6424.88|6424.88|6429.77|6429.77|6410.45|6410.45|0
1657697700000|2022-07-13 07:35:00|6425.49|6425.49|6420.6|6420.6|6436.25|6436.25|6417.2|6417.2|0
1657698000000|2022-07-13 07:40:00|6423.03|6423.03|6423.86|6423.86|6432.87|6432.87|6421.81|6421.81|0
1657698300000|2022-07-13 07:45:00|6424.17|6424.17|6422.18|6422.18|6424.17|6424.17|6407.78|6407.78|0
1657698600000|2022-07-13 07:50:00|6420.97|6420.97|6398.57|6398.57|6421.58|6421.58|6398.16|6398.16|0
1657698900000|2022-07-13 07:55:00|6397.94|6397.94|6406.98|6406.98|6408.2|6408.2|6393.64|6393.64|0
1657699200000|2022-07-13 08:00:00|6407.92|6407.92|6413.73|6413.73|6417.48|6417.48|6400.57|6400.57|0
1657699500000|2022-07-13 08:05:00|6412.51|6412.51|6399.18|6399.18|6418.88|6418.88|6399.18|6399.18|0
1657699800000|2022-07-13 08:10:00|6396.74|6396.74|6390.54|6390.54|6401.32|6401.32|6390.54|6390.54|0
1657700100000|2022-07-13 08:15:00|6389.22|6389.22|6396.08|6396.08|6398.65|6398.65|6388.3|6388.3|0
1657700400000|2022-07-13 08:20:00|6397.3|6397.3|6394.65|6394.65|6398.83|6398.83|6389.83|6389.83|0
1657700700000|2022-07-13 08:25:00|6395.87|6395.87|6404.4|6404.4|6404.4|6404.4|6395.87|6395.87|0
1657701000000|2022-07-13 08:30:00|6403.47|6403.47|6422.12|6422.12|6422.12|6422.12|6403.47|6403.47|0
1657701300000|2022-07-13 08:35:00|6421.46|6421.46|6439.88|6439.88|6439.88|6439.88|6420.08|6420.08|0
1657701600000|2022-07-13 08:40:00|6439.26|6439.26|6431.87|6431.87|6440.91|6440.91|6425.13|6425.13|0
1657701900000|2022-07-13 08:45:00|6431.21|6431.21|6433.47|6433.47|6440.45|6440.45|6428.51|6428.51|0
1657702200000|2022-07-13 08:50:00|6434.13|6434.13|6428.64|6428.64|6440.13|6440.13|6428.64|6428.64|0
1657702500000|2022-07-13 08:55:00|6429.24|6429.24|6439.42|6439.42|6441.85|6441.85|6428.32|6428.32|0
1657702800000|2022-07-13 09:00:00|6439.74|6439.74|6447.69|6447.69|6448.86|6448.86|6439.41|6439.41|0
1657703100000|2022-07-13 09:05:00|6447.85|6447.85|6444.12|6444.12|6449.12|6449.12|6442.91|6442.91|0
1657703400000|2022-07-13 09:10:00|6443.65|6443.65|6432.47|6432.47|6443.65|6443.65|6431.86|6431.86|0
1657703700000|2022-07-13 09:15:00|6432.79|6432.79|6427.32|6427.32|6433.76|6433.76|6422.74|6422.74|0
1657704000000|2022-07-13 09:20:00|6427.97|6427.97|6442.73|6442.73|6447.37|6447.37|6427.97|6427.97|0
1657704300000|2022-07-13 09:25:00|6442.1|6442.1|6451.47|6451.47|6452.08|6452.08|6440.27|6440.27|0
1657704600000|2022-07-13 09:30:00|6451.79|6451.79|6440.36|6440.36|6451.79|6451.79|6437.5|6437.5|0
1657704900000|2022-07-13 09:35:00|6442.19|6442.19|6438.51|6438.51|6444.01|6444.01|6436.8|6436.8|0
1657705200000|2022-07-13 09:40:00|6438.83|6438.83|6434.04|6434.04|6438.83|6438.83|6433.73|6433.73|0
1657705500000|2022-07-13 09:45:00|6434.7|6434.7|6438.26|6438.26|6439.99|6439.99|6434.7|6434.7|0
1657705800000|2022-07-13 09:50:00|6437.94|6437.94|6438.11|6438.11|6438.75|6438.75|6435.03|6435.03|0
1657706100000|2022-07-13 09:55:00|6439.06|6439.06|6438.76|6438.76|6442.23|6442.23|6437.84|6437.84|0
1657706400000|2022-07-13 10:00:00|6439.37|6439.37|6431.2|6431.2|6439.37|6439.37|6431.2|6431.2|0
1657706700000|2022-07-13 10:05:00|6431.81|6431.81|6430.8|6430.8|6434.56|6434.56|6430.8|6430.8|0
1657707000000|2022-07-13 10:10:00|6431.43|6431.43|6427.15|6427.15|6431.86|6431.86|6427.15|6427.15|0
1657707300000|2022-07-13 10:15:00|6427.76|6427.76|6433.85|6433.85|6434.3|6434.3|6427.76|6427.76|0
1657707600000|2022-07-13 10:20:00|6433.19|6433.19|6437.36|6437.36|6437.97|6437.97|6433.19|6433.19|0
1657707900000|2022-07-13 10:25:00|6437.59|6437.59|6436.23|6436.23|6438.81|6438.81|6430.68|6430.68|0
1657708200000|2022-07-13 10:30:00|6435.62|6435.62|6438.45|6438.45|6438.45|6438.45|6435.6|6435.6|0
1657708500000|2022-07-13 10:35:00|6438.76|6438.76|6444.61|6444.61|6444.61|6444.61|6436.14|6436.14|0
1657708800000|2022-07-13 10:40:00|6445.83|6445.83|6448.11|6448.11|6448.11|6448.11|6445.18|6445.18|0
1657709100000|2022-07-13 10:45:00|6448.43|6448.43|6446.77|6446.77|6450.23|6450.23|6444.9|6444.9|0
1657709400000|2022-07-13 10:50:00|6447.08|6447.08|6452.9|6452.9|6453.9|6453.9|6446.77|6446.77|0
1657709700000|2022-07-13 10:55:00|6452.29|6452.29|6459.9|6459.9|6460.8|6460.8|6449.82|6449.82|0
1657710000000|2022-07-13 11:00:00|6461.77|6461.77|6463.41|6463.41|6464.84|6464.84|6460.65|6460.65|0
1657710300000|2022-07-13 11:05:00|6462.78|6462.78|6462.7|6462.7|6464.6|6464.6|6462.04|6462.04|0
1657710600000|2022-07-13 11:10:00|6462.54|6462.54|6468.09|6468.09|6470.02|6470.02|6462.54|6462.54|0
1657710900000|2022-07-13 11:15:00|6467.93|6467.93|6463.54|6463.54|6467.93|6467.93|6463.54|6463.54|0
1657711200000|2022-07-13 11:20:00|6462.33|6462.33|6458.36|6458.36|6470.57|6470.57|6457.76|6457.76|0
1657711500000|2022-07-13 11:25:00|6458.97|6458.97|6459.1|6459.1|6460.9|6460.9|6453.82|6453.82|0
1657711800000|2022-07-13 11:30:00|6459.41|6459.41|6474.01|6474.01|6474.01|6474.01|6459.41|6459.41|0
1657712100000|2022-07-13 11:35:00|6474.62|6474.62|6479.53|6479.53|6479.53|6479.53|6472.55|6472.55|0
1657712400000|2022-07-13 11:40:00|6480.75|6480.75|6474.25|6474.25|6482.92|6482.92|6474.25|6474.25|0
1657712700000|2022-07-13 11:45:00|6475.78|6475.78|6478.69|6478.69|6484.59|6484.59|6475.13|6475.13|0
1657713000000|2022-07-13 11:50:00|6478.86|6478.86|6477.11|6477.11|6478.86|6478.86|6472.8|6472.8|0
1657713300000|2022-07-13 11:55:00|6477.72|6477.72|6474.98|6474.98|6483.92|6483.92|6472.68|6472.68|0
1657713600000|2022-07-13 12:00:00|6473.76|6473.76|6491.56|6491.56|6491.56|6491.56|6473.76|6473.76|0
1657713900000|2022-07-13 12:05:00|6490.34|6490.34|6491.1|6491.1|6492.54|6492.54|6485.47|6485.47|0
1657714200000|2022-07-13 12:10:00|6488.05|6488.05|6487.33|6487.33|6488.05|6488.05|6481.96|6481.96|0
1657714500000|2022-07-13 12:15:00|6487.5|6487.5|6487.63|6487.63|6487.66|6487.66|6484.03|6484.03|0
1657714800000|2022-07-13 12:20:00|6488.29|6488.29|6492.27|6492.27|6498.93|6498.93|6488.29|6488.29|0
1657715100000|2022-07-13 12:25:00|6491.66|6491.66|6507.29|6507.29|6518.01|6518.01|6491.34|6491.34|0
1657715400000|2022-07-13 12:30:00|6506.63|6506.63|6438.68|6438.68|6506.63|6506.63|6433.06|6433.06|0
1657715700000|2022-07-13 12:35:00|6438.05|6438.05|6426.95|6426.95|6438.05|6438.05|6425.8|6425.8|0
1657716000000|2022-07-13 12:40:00|6421.48|6421.48|6425.28|6425.28|6428.13|6428.13|6417.08|6417.08|0
1657716300000|2022-07-13 12:45:00|6424.67|6424.67|6427.9|6427.9|6427.9|6427.9|6416.89|6416.89|0
1657716600000|2022-07-13 12:50:00|6429.12|6429.12|6456.56|6456.56|6456.56|6456.56|6429.12|6429.12|0
1657716900000|2022-07-13 12:55:00|6455.93|6455.93|6469.41|6469.41|6469.41|6469.41|6450.1|6450.1|0
1657717200000|2022-07-13 13:00:00|6469.57|6469.57|6478.07|6478.07|6478.39|6478.39|6461.08|6461.08|0
1657717500000|2022-07-13 13:05:00|6477.41|6477.41|6478.39|6478.39|6483.96|6483.96|6474.37|6474.37|0
1657717800000|2022-07-13 13:10:00|6478.23|6478.23|6478.29|6478.29|6483.85|6483.85|6475.22|6475.22|0
1657718100000|2022-07-13 13:15:00|6475.86|6475.86|6467.5|6467.5|6481.84|6481.84|6467.33|6467.33|0
1657718400000|2022-07-13 13:20:00|6468.11|6468.11|6445.12|6445.12|6469.93|6469.93|6443.1|6443.1|0
1657718700000|2022-07-13 13:25:00|6446.33|6446.33|6442.21|6442.21|6451.25|6451.25|6441.59|6441.59|0
1657719000000|2022-07-13 13:30:00|6441.89|6441.89|6442.03|6442.03|6442.33|6442.33|6428.34|6428.34|0
1657719300000|2022-07-13 13:35:00|6440.81|6440.81|6446.53|6446.53|6446.53|6446.53|6430.95|6430.95|0
1657719600000|2022-07-13 13:40:00|6447.75|6447.75|6440.96|6440.96|6462.48|6462.48|6440.96|6440.96|0
1657719900000|2022-07-13 13:45:00|6440.63|6440.63|6449.02|6449.02|6451.18|6451.18|6428.53|6428.53|0
1657720200000|2022-07-13 13:50:00|6448.41|6448.41|6433.38|6433.38|6449.47|6449.47|6431.17|6431.17|0
1657720500000|2022-07-13 13:55:00|6433.05|6433.05|6426.25|6426.25|6435.27|6435.27|6423.59|6423.59|0
1657720800000|2022-07-13 14:00:00|6421.89|6421.89|6409.43|6409.43|6421.89|6421.89|6409.43|6409.43|0
1657721100000|2022-07-13 14:05:00|6408.82|6408.82|6402.79|6402.79|6409.38|6409.38|6397.23|6397.23|0
1657721400000|2022-07-13 14:10:00|6402.18|6402.18|6399.77|6399.77|6410.7|6410.7|6396.36|6396.36|0
1657721700000|2022-07-13 14:15:00|6399.45|6399.45|6372.8|6372.8|6399.45|6399.45|6372.8|6372.8|0
1657722000000|2022-07-13 14:20:00|6372.48|6372.48|6366.28|6366.28|6372.48|6372.48|6361.64|6361.64|0
1657722300000|2022-07-13 14:25:00|6365.68|6365.68|6378.99|6378.99|6378.99|6378.99|6362.91|6362.91|0
1657722600000|2022-07-13 14:30:00|6379.6|6379.6|6388.05|6388.05|6388.54|6388.54|6374.71|6374.71|0
1657722900000|2022-07-13 14:35:00|6388.71|6388.71|6383.27|6383.27|6394.9|6394.9|6381.73|6381.73|0
1657723200000|2022-07-13 14:40:00|6383.58|6383.58|6400.36|6400.36|6400.36|6400.36|6382.34|6382.34|0
1657723500000|2022-07-13 14:45:00|6402.24|6402.24|6412.64|6412.64|6415.14|6415.14|6402.22|6402.22|0
1657723800000|2022-07-13 14:50:00|6413.85|6413.85|6417.69|6417.69|6426.55|6426.55|6411.71|6411.71|0
1657724100000|2022-07-13 14:55:00|6421.34|6421.34|6425.5|6425.5|6430.13|6430.13|6419.2|6419.2|0
1657724400000|2022-07-13 15:00:00|6424.89|6424.89|6426.13|6426.13|6428.87|6428.87|6420.51|6420.51|0
1657724700000|2022-07-13 15:05:00|6426.44|6426.44|6435.81|6435.81|6443.32|6443.32|6426.44|6426.44|0
1657725000000|2022-07-13 15:10:00|6435.2|6435.2|6440.29|6440.29|6440.74|6440.74|6433.33|6433.33|0
1657725300000|2022-07-13 15:15:00|6440.95|6440.95|6444.22|6444.22|6448.75|6448.75|6440.95|6440.95|0
1657725600000|2022-07-13 15:20:00|6444.83|6444.83|6445.65|6445.65|6450.58|6450.58|6444.83|6444.83|0
1657725900000|2022-07-13 15:25:00|6445.33|6445.33|6435.76|6435.76|6445.33|6445.33|6435.76|6435.76|0
1657782900000|2022-07-14 07:15:00|6388.66|6388.66|6378.96|6378.96|6393.35|6393.35|6378.96|6378.96|0
1657783200000|2022-07-14 07:20:00|6378.35|6378.35|6398.28|6398.28|6398.28|6398.28|6373.57|6373.57|0
1657783500000|2022-07-14 07:25:00|6398.89|6398.89|6415.72|6415.72|6417.75|6417.75|6398.89|6398.89|0
1657783800000|2022-07-14 07:30:00|6413.26|6413.26|6420.81|6420.81|6423.24|6423.24|6411.44|6411.44|0
1657784100000|2022-07-14 07:35:00|6421.42|6421.42|6417.74|6417.74|6429.08|6429.08|6413.06|6413.06|0
1657784400000|2022-07-14 07:40:00|6415.3|6415.3|6423.98|6423.98|6426.48|6426.48|6408.7|6408.7|0
1657784700000|2022-07-14 07:45:00|6423.35|6423.35|6410.5|6410.5|6424.27|6424.27|6410.5|6410.5|0
1657785000000|2022-07-14 07:50:00|6411.71|6411.71|6420.16|6420.16|6420.16|6420.16|6410.12|6410.12|0
1657785300000|2022-07-14 07:55:00|6421.48|6421.48|6419.18|6419.18|6425.74|6425.74|6408.71|6408.71|0
1657785600000|2022-07-14 08:00:00|6417.96|6417.96|6424.47|6424.47|6424.47|6424.47|6416.4|6416.4|0
1657785900000|2022-07-14 08:05:00|6423.53|6423.53|6423.16|6423.16|6423.76|6423.76|6415.12|6415.12|0
1657786200000|2022-07-14 08:10:00|6423.76|6423.76|6430.91|6430.91|6430.91|6430.91|6418.38|6418.38|0
1657786500000|2022-07-14 08:15:00|6431.52|6431.52|6432.09|6432.09|6435.99|6435.99|6420.19|6420.19|0
1657786800000|2022-07-14 08:20:00|6430.87|6430.87|6404.24|6404.24|6431.04|6431.04|6403.02|6403.02|0
1657787100000|2022-07-14 08:25:00|6405.49|6405.49|6406.21|6406.21|6406.21|6406.21|6397.7|6397.7|0
1657787400000|2022-07-14 08:30:00|6405|6405|6396.45|6396.45|6405|6405|6394.44|6394.44|0
1657787700000|2022-07-14 08:35:00|6397.08|6397.08|6386.72|6386.72|6403.24|6403.24|6386.72|6386.72|0
1657788000000|2022-07-14 08:40:00|6387.35|6387.35|6384.05|6384.05|6389.44|6389.44|6381.35|6381.35|0
1657788300000|2022-07-14 08:45:00|6382.48|6382.48|6385.77|6385.77|6388.81|6388.81|6380.94|6380.94|0
1657788600000|2022-07-14 08:50:00|6385.93|6385.93|6394.6|6394.6|6394.6|6394.6|6383.35|6383.35|0
1657788900000|2022-07-14 08:55:00|6393.99|6393.99|6396.1|6396.1|6405.34|6405.34|6390.96|6390.96|0
1657789200000|2022-07-14 09:00:00|6395.16|6395.16|6402.22|6402.22|6402.22|6402.22|6392.68|6392.68|0
1657789500000|2022-07-14 09:05:00|6403.44|6403.44|6398.86|6398.86|6403.44|6403.44|6397|6397|0
1657789800000|2022-07-14 09:10:00|6401.3|6401.3|6401.63|6401.63|6403.13|6403.13|6397.55|6397.55|0
1657790100000|2022-07-14 09:15:00|6400.98|6400.98|6403.07|6403.07|6404.67|6404.67|6399.78|6399.78|0
1657790400000|2022-07-14 09:20:00|6403.4|6403.4|6399.65|6399.65|6409.65|6409.65|6399.65|6399.65|0
1657790700000|2022-07-14 09:25:00|6400.26|6400.26|6408.5|6408.5|6409.43|6409.43|6400.26|6400.26|0
1657791000000|2022-07-14 09:30:00|6407.89|6407.89|6396.29|6396.29|6409.11|6409.11|6395.37|6395.37|0
1657791300000|2022-07-14 09:35:00|6395.63|6395.63|6394.85|6394.85|6395.63|6395.63|6391.59|6391.59|0
1657791600000|2022-07-14 09:40:00|6392.42|6392.42|6397.47|6397.47|6401.35|6401.35|6391.79|6391.79|0
1657791900000|2022-07-14 09:45:00|6399.29|6399.29|6407.04|6407.04|6407.65|6407.65|6399.29|6399.29|0
1657792200000|2022-07-14 09:50:00|6407.98|6407.98|6417.69|6417.69|6417.69|6417.69|6406.84|6406.84|0
1657792500000|2022-07-14 09:55:00|6418.91|6418.91|6426.35|6426.35|6426.35|6426.35|6418.91|6418.91|0
1657792800000|2022-07-14 10:00:00|6426.19|6426.19|6420.91|6420.91|6427.79|6427.79|6419.69|6419.69|0
1657793100000|2022-07-14 10:05:00|6422.13|6422.13|6424.19|6424.19|6425.75|6425.75|6420.47|6420.47|0
1657793400000|2022-07-14 10:10:00|6423.53|6423.53|6412.85|6412.85|6423.53|6423.53|6412.85|6412.85|0
1657793700000|2022-07-14 10:15:00|6412.24|6412.24|6407.02|6407.02|6417.2|6417.2|6407.02|6407.02|0
1657794000000|2022-07-14 10:20:00|6406.41|6406.41|6406.27|6406.27|6411.89|6411.89|6405.66|6405.66|0
1657794300000|2022-07-14 10:25:00|6406.92|6406.92|6411.64|6411.64|6411.64|6411.64|6406.92|6406.92|0
1657794600000|2022-07-14 10:30:00|6411.03|6411.03|6420.24|6420.24|6420.24|6420.24|6409.16|6409.16|0
1657794900000|2022-07-14 10:35:00|6420.56|6420.56|6417.22|6417.22|6423.05|6423.05|6413.14|6413.14|0
1657795200000|2022-07-14 10:40:00|6416.61|6416.61|6407.73|6407.73|6420.97|6420.97|6407.12|6407.12|0
1657795500000|2022-07-14 10:45:00|6406.16|6406.16|6389.8|6389.8|6410.76|6410.76|6389.8|6389.8|0
1657795800000|2022-07-14 10:50:00|6389.49|6389.49|6372.29|6372.29|6389.49|6389.49|6370.8|6370.8|0
1657796100000|2022-07-14 10:55:00|6372.61|6372.61|6377.73|6377.73|6381.17|6381.17|6370.8|6370.8|0
1657796400000|2022-07-14 11:00:00|6377.13|6377.13|6384.43|6384.43|6389.56|6389.56|6375.11|6375.11|0
1657796700000|2022-07-14 11:05:00|6381.91|6381.91|6378.79|6378.79|6381.91|6381.91|6376.63|6376.63|0
1657797000000|2022-07-14 11:10:00|6378.63|6378.63|6377.94|6377.94|6378.87|6378.87|6374.67|6374.67|0
1657797300000|2022-07-14 11:15:00|6377.31|6377.31|6378.37|6378.37|6387.66|6387.66|6377.31|6377.31|0
1657797600000|2022-07-14 11:20:00|6372.89|6372.89|6369.96|6369.96|6376.07|6376.07|6369.31|6369.31|0
1657797900000|2022-07-14 11:25:00|6369.65|6369.65|6359.8|6359.8|6369.65|6369.65|6357.64|6357.64|0
1657798200000|2022-07-14 11:30:00|6358.49|6358.49|6396.14|6396.14|6402.54|6402.54|6358.49|6358.49|0
1657798500000|2022-07-14 11:35:00|6397.36|6397.36|6369.77|6369.77|6397.36|6397.36|6369.77|6369.77|0
1657798800000|2022-07-14 11:40:00|6368.55|6368.55|6352.31|6352.31|6368.55|6368.55|6352.31|6352.31|0
1657799100000|2022-07-14 11:45:00|6350.49|6350.49|6343.62|6343.62|6356.89|6356.89|6343.55|6343.55|0
1657799400000|2022-07-14 11:50:00|6342.96|6342.96|6331.49|6331.49|6342.96|6342.96|6327.18|6327.18|0
1657799700000|2022-07-14 11:55:00|6330.88|6330.88|6331.92|6331.92|6334.77|6334.77|6329.66|6329.66|0
1657800000000|2022-07-14 12:00:00|6331.6|6331.6|6338.68|6338.68|6345.39|6345.39|6329.12|6329.12|0
1657800300000|2022-07-14 12:05:00|6338.99|6338.99|6321.47|6321.47|6342.63|6342.63|6321.47|6321.47|0
1657800600000|2022-07-14 12:10:00|6322.08|6322.08|6324.49|6324.49|6325.13|6325.13|6321.83|6321.83|0
1657800900000|2022-07-14 12:15:00|6324.8|6324.8|6336.96|6336.96|6336.96|6336.96|6323.59|6323.59|0
1657801200000|2022-07-14 12:20:00|6335.74|6335.74|6329.63|6329.63|6337.02|6337.02|6329.63|6329.63|0
1657801500000|2022-07-14 12:25:00|6330.24|6330.24|6327.37|6327.37|6332.67|6332.67|6327.16|6327.16|0
1657801800000|2022-07-14 12:30:00|6329.43|6329.43|6323.69|6323.69|6334.22|6334.22|6319.45|6319.45|0
1657802100000|2022-07-14 12:35:00|6323.08|6323.08|6333.3|6333.3|6333.3|6333.3|6319.99|6319.99|0
1657802400000|2022-07-14 12:40:00|6332.69|6332.69|6325.91|6325.91|6332.69|6332.69|6321.83|6321.83|0
1657802700000|2022-07-14 12:45:00|6326.54|6326.54|6320.02|6320.02|6326.54|6326.54|6317.53|6317.53|0
1657803000000|2022-07-14 12:50:00|6320.51|6320.51|6321.64|6321.64|6332.52|6332.52|6320.19|6320.19|0
1657803300000|2022-07-14 12:55:00|6319.81|6319.81|6319.63|6319.63|6319.95|6319.95|6310.08|6310.08|0
1657803600000|2022-07-14 13:00:00|6318.4|6318.4|6330.16|6330.16|6331.41|6331.41|6317.01|6317.01|0
1657803900000|2022-07-14 13:05:00|6329.5|6329.5|6314.52|6314.52|6334.39|6334.39|6314.21|6314.21|0
1657804200000|2022-07-14 13:10:00|6313.89|6313.89|6327.39|6327.39|6327.39|6327.39|6313.24|6313.24|0
1657804500000|2022-07-14 13:15:00|6328.02|6328.02|6337.99|6337.99|6338.83|6338.83|6326.79|6326.79|0
1657804800000|2022-07-14 13:20:00|6338.62|6338.62|6343.33|6343.33|6347.52|6347.52|6338.62|6338.62|0
1657805100000|2022-07-14 13:25:00|6342.72|6342.72|6334.55|6334.55|6343.81|6343.81|6334.55|6334.55|0
1657805400000|2022-07-14 13:30:00|6333.9|6333.9|6313.83|6313.83|6337.01|6337.01|6310.83|6310.83|0
1657805700000|2022-07-14 13:35:00|6314.14|6314.14|6303.73|6303.73|6318.45|6318.45|6300.68|6300.68|0
1657806000000|2022-07-14 13:40:00|6302.51|6302.51|6277.64|6277.64|6302.51|6302.51|6277.64|6277.64|0
1657806300000|2022-07-14 13:45:00|6278.85|6278.85|6274.23|6274.23|6282.53|6282.53|6269.21|6269.21|0
1657806600000|2022-07-14 13:50:00|6273.57|6273.57|6296.93|6296.93|6300.93|6300.93|6273.57|6273.57|0
1657806900000|2022-07-14 13:55:00|6296.62|6296.62|6279.3|6279.3|6297.23|6297.23|6278.69|6278.69|0
1657807200000|2022-07-14 14:00:00|6279.13|6279.13|6241.78|6241.78|6279.13|6279.13|6241.78|6241.78|0
1657807500000|2022-07-14 14:05:00|6241.17|6241.17|6246.67|6246.67|6248.11|6248.11|6231.66|6231.66|0
1657807800000|2022-07-14 14:10:00|6247.89|6247.89|6256.77|6256.77|6259.78|6259.78|6242.19|6242.19|0
1657808100000|2022-07-14 14:15:00|6256.46|6256.46|6249.01|6249.01|6261.36|6261.36|6248.4|6248.4|0
1657808400000|2022-07-14 14:20:00|6248.36|6248.36|6251.76|6251.76|6254.78|6254.78|6248.36|6248.36|0
1657808700000|2022-07-14 14:25:00|6252.41|6252.41|6264.66|6264.66|6264.66|6264.66|6249.52|6249.52|0
1657809000000|2022-07-14 14:30:00|6264.82|6264.82|6284.92|6284.92|6291.76|6291.76|6264.82|6264.82|0
1657809300000|2022-07-14 14:35:00|6285.53|6285.53|6275.94|6275.94|6285.53|6285.53|6269.17|6269.17|0
1657809600000|2022-07-14 14:40:00|6275.63|6275.63|6267.44|6267.44|6279.03|6279.03|6266.51|6266.51|0
1657809900000|2022-07-14 14:45:00|6266.95|6266.95|6271.55|6271.55|6272.86|6272.86|6264.06|6264.06|0
1657810200000|2022-07-14 14:50:00|6271.86|6271.86|6286.05|6286.05|6286.05|6286.05|6268.77|6268.77|0
1657810500000|2022-07-14 14:55:00|6285.74|6285.74|6285.47|6285.47|6286.39|6286.39|6281.51|6281.51|0
1657810800000|2022-07-14 15:00:00|6286.07|6286.07|6292.19|6292.19|6298.28|6298.28|6286.05|6286.05|0
1657811100000|2022-07-14 15:05:00|6291.88|6291.88|6292.29|6292.29|6292.68|6292.68|6289.05|6289.05|0
1657811400000|2022-07-14 15:10:00|6291.68|6291.68|6291.37|6291.37|6292.88|6292.88|6287.8|6287.8|0
1657811700000|2022-07-14 15:15:00|6291.98|6291.98|6309.3|6309.3|6309.3|6309.3|6286.55|6286.55|0
1657812000000|2022-07-14 15:20:00|6308.99|6308.99|6301.5|6301.5|6309.34|6309.34|6300.28|6300.28|0
1657812300000|2022-07-14 15:25:00|6302.72|6302.72|6297.89|6297.89|6303.35|6303.35|6295.46|6295.46|0
1657869300000|2022-07-15 07:15:00|6253.28|6253.28|6280.68|6280.68|6281.34|6281.34|6250.24|6250.24|0
1657869600000|2022-07-15 07:20:00|6282.31|6282.31|6293.33|6293.33|6303.69|6303.69|6282.31|6282.31|0
1657869900000|2022-07-15 07:25:00|6294.64|6294.64|6297.27|6297.27|6310.51|6310.51|6293.82|6293.82|0
1657870200000|2022-07-15 07:30:00|6297.88|6297.88|6272.29|6272.29|6302.2|6302.2|6269.76|6269.76|0
1657870500000|2022-07-15 07:35:00|6268.03|6268.03|6278.76|6278.76|6284.23|6284.23|6268.03|6268.03|0
1657870800000|2022-07-15 07:40:00|6278.45|6278.45|6268.77|6268.77|6282.76|6282.76|6268.11|6268.11|0
1657871100000|2022-07-15 07:45:00|6273.64|6273.64|6263.81|6263.81|6277.95|6277.95|6262.3|6262.3|0
1657871400000|2022-07-15 07:50:00|6264.13|6264.13|6270.44|6270.44|6270.44|6270.44|6260.96|6260.96|0
1657871700000|2022-07-15 07:55:00|6271.41|6271.41|6285.7|6285.7|6288.38|6288.38|6270.78|6270.78|0
1657872000000|2022-07-15 08:00:00|6285.86|6285.86|6288.87|6288.87|6293.69|6293.69|6285.86|6285.86|0
1657872300000|2022-07-15 08:05:00|6289.2|6289.2|6302.81|6302.81|6305.87|6305.87|6289.2|6289.2|0
1657872600000|2022-07-15 08:10:00|6302.15|6302.15|6304.51|6304.51|6306.13|6306.13|6298.28|6298.28|0
1657872900000|2022-07-15 08:15:00|6303.9|6303.9|6300.09|6300.09|6303.9|6303.9|6292.3|6292.3|0
1657873200000|2022-07-15 08:20:00|6301.92|6301.92|6307.64|6307.64|6308|6308|6295.83|6295.83|0
1657873500000|2022-07-15 08:25:00|6306.98|6306.98|6315.53|6315.53|6315.53|6315.53|6305.74|6305.74|0
1657873800000|2022-07-15 08:30:00|6315.69|6315.69|6325.74|6325.74|6325.74|6325.74|6315.1|6315.1|0
1657874100000|2022-07-15 08:35:00|6325.08|6325.08|6322.01|6322.01|6329.5|6329.5|6321.5|6321.5|0
1657874400000|2022-07-15 08:40:00|6321.69|6321.69|6349.8|6349.8|6349.8|6349.8|6321.69|6321.69|0
1657874700000|2022-07-15 08:45:00|6349.49|6349.49|6351.65|6351.65|6355.77|6355.77|6345.02|6345.02|0
1657875000000|2022-07-15 08:50:00|6350.99|6350.99|6360.72|6360.72|6361.96|6361.96|6348.58|6348.58|0
1657875300000|2022-07-15 08:55:00|6360.89|6360.89|6348.36|6348.36|6360.89|6360.89|6346.47|6346.47|0
1657875600000|2022-07-15 09:00:00|6349.58|6349.58|6343.86|6343.86|6349.86|6349.86|6343.53|6343.53|0
1657875900000|2022-07-15 09:05:00|6344.63|6344.63|6352.54|6352.54|6354.37|6354.37|6338.13|6338.13|0
1657876500000|2022-07-15 09:15:00|6354.43|6354.43|6335.55|6335.55|6354.5|6354.5|6331.51|6331.51|0
1657876800000|2022-07-15 09:20:00|6334.94|6334.94|6334.34|6334.34|6340.14|6340.14|6331.89|6331.89|0
1657877100000|2022-07-15 09:25:00|6335.56|6335.56|6341.67|6341.67|6347.78|6347.78|6334.95|6334.95|0
1657877400000|2022-07-15 09:30:00|6342.89|6342.89|6348.23|6348.23|6350.06|6350.06|6342.89|6342.89|0
1657877700000|2022-07-15 09:35:00|6349.45|6349.45|6342.13|6342.13|6349.45|6349.45|6338.37|6338.37|0
1657878000000|2022-07-15 09:40:00|6341.51|6341.51|6334.77|6334.77|6343.3|6343.3|6334.77|6334.77|0
1657878300000|2022-07-15 09:45:00|6334.17|6334.17|6317.15|6317.15|6337.96|6337.96|6317.15|6317.15|0
1657878600000|2022-07-15 09:50:00|6317.81|6317.81|6312.88|6312.88|6318.31|6318.31|6310.72|6310.72|0
1657878900000|2022-07-15 09:55:00|6313.49|6313.49|6314.26|6314.26|6320.09|6320.09|6312.11|6312.11|0
1657879200000|2022-07-15 10:00:00|6313.65|6313.65|6284.98|6284.98|6315.45|6315.45|6284.98|6284.98|0
1657879500000|2022-07-15 10:05:00|6284.67|6284.67|6281.73|6281.73|6284.67|6284.67|6278.18|6278.18|0
1657879800000|2022-07-15 10:10:00|6281.41|6281.41|6283.09|6283.09|6286.12|6286.12|6281.41|6281.41|0
1657880100000|2022-07-15 10:15:00|6282.48|6282.48|6288.8|6288.8|6295.72|6295.72|6280.66|6280.66|0
1657880400000|2022-07-15 10:20:00|6289.11|6289.11|6297.32|6297.32|6302.91|6302.91|6287.9|6287.9|0
1657880700000|2022-07-15 10:25:00|6296.71|6296.71|6297.5|6297.5|6300.1|6300.1|6295.79|6295.79|0
1657881000000|2022-07-15 10:30:00|6295.67|6295.67|6295.83|6295.83|6300.84|6300.84|6295.67|6295.67|0
1657881300000|2022-07-15 10:35:00|6296.14|6296.14|6301.5|6301.5|6309.24|6309.24|6296.14|6296.14|0
1657881600000|2022-07-15 10:40:00|6300.89|6300.89|6299.02|6299.02|6301.86|6301.86|6297.34|6297.34|0
1657881900000|2022-07-15 10:45:00|6299.18|6299.18|6299.05|6299.05|6303.22|6303.22|6299.05|6299.05|0
1657882200000|2022-07-15 10:50:00|6298.1|6298.1|6297.12|6297.12|6298.98|6298.98|6297.12|6297.12|0
1657882500000|2022-07-15 10:55:00|6296.89|6296.89|6295.21|6295.21|6302.91|6302.91|6295.21|6295.21|0
1657882800000|2022-07-15 11:00:00|6293.99|6293.99|6295|6295|6295.2|6295.2|6290.29|6290.29|0
1657883100000|2022-07-15 11:05:00|6294.68|6294.68|6289.41|6289.41|6296.19|6296.19|6289.41|6289.41|0
1657883400000|2022-07-15 11:10:00|6288.1|6288.1|6297.62|6297.62|6297.62|6297.62|6286.83|6286.83|0
1657883700000|2022-07-15 11:15:00|6299.19|6299.19|6293.21|6293.21|6299.19|6299.19|6292.54|6292.54|0
1657884000000|2022-07-15 11:20:00|6294.88|6294.88|6302.55|6302.55|6303.47|6303.47|6294.88|6294.88|0
1657884300000|2022-07-15 11:25:00|6301.33|6301.33|6291.11|6291.11|6301.33|6301.33|6291.09|6291.09|0
1657884600000|2022-07-15 11:30:00|6290.95|6290.95|6303.44|6303.44|6303.44|6303.44|6290.95|6290.95|0
1657884900000|2022-07-15 11:35:00|6303.6|6303.6|6301.62|6301.62|6303.6|6303.6|6301.46|6301.46|0
1657885200000|2022-07-15 11:40:00|6301.31|6301.31|6291.07|6291.07|6301.92|6301.92|6290.75|6290.75|0
1657885500000|2022-07-15 11:45:00|6289.85|6289.85|6298.21|6298.21|6298.21|6298.21|6289.85|6289.85|0
1657885800000|2022-07-15 11:50:00|6297.9|6297.9|6294.34|6294.34|6298.77|6298.77|6293.44|6293.44|0
1657886100000|2022-07-15 11:55:00|6294.03|6294.03|6280.91|6280.91|6294.03|6294.03|6280.91|6280.91|0
1657886400000|2022-07-15 12:00:00|6280.26|6280.26|6284.37|6284.37|6286.67|6286.67|6280.26|6280.26|0
1657886700000|2022-07-15 12:05:00|6283.71|6283.71|6280.44|6280.44|6285.59|6285.59|6279.83|6279.83|0
1657887000000|2022-07-15 12:10:00|6281.07|6281.07|6282.22|6282.22|6282.22|6282.22|6278.34|6278.34|0
1657887300000|2022-07-15 12:15:00|6283.44|6283.44|6279.29|6279.29|6289.08|6289.08|6277.55|6277.55|0
1657887600000|2022-07-15 12:20:00|6279.9|6279.9|6279.18|6279.18|6281.03|6281.03|6279.11|6279.11|0
1657887900000|2022-07-15 12:25:00|6278.57|6278.57|6279.68|6279.68|6281.84|6281.84|6278.57|6278.57|0
1657888200000|2022-07-15 12:30:00|6279.02|6279.02|6278.41|6278.41|6291.84|6291.84|6268.58|6268.58|0
1657888500000|2022-07-15 12:35:00|6277.8|6277.8|6288.61|6288.61|6289.38|6289.38|6277.03|6277.03|0
1657888800000|2022-07-15 12:40:00|6289.83|6289.83|6279.33|6279.33|6289.83|6289.83|6279.33|6279.33|0
1657889100000|2022-07-15 12:45:00|6278.11|6278.11|6291.17|6291.17|6293.96|6293.96|6276.89|6276.89|0
1657889400000|2022-07-15 12:50:00|6292.38|6292.38|6293.74|6293.74|6297.02|6297.02|6289.13|6289.13|0
1657889700000|2022-07-15 12:55:00|6291.31|6291.31|6289.46|6289.46|6295.73|6295.73|6289.41|6289.41|0
1657890000000|2022-07-15 13:00:00|6288.85|6288.85|6297.09|6297.09|6297.09|6297.09|6287.62|6287.62|0
1657890300000|2022-07-15 13:05:00|6297.41|6297.41|6299.71|6299.71|6301.16|6301.16|6294.16|6294.16|0
1657890600000|2022-07-15 13:10:00|6299.55|6299.55|6293.38|6293.38|6299.71|6299.71|6291.73|6291.73|0
1657890900000|2022-07-15 13:15:00|6294.6|6294.6|6299.67|6299.67|6299.67|6299.67|6292.49|6292.49|0
1657891200000|2022-07-15 13:20:00|6299.36|6299.36|6303.43|6303.43|6305.3|6305.3|6297.19|6297.19|0
1657891500000|2022-07-15 13:25:00|6303.11|6303.11|6315.82|6315.82|6318.24|6318.24|6303.11|6303.11|0
1657891800000|2022-07-15 13:30:00|6317.65|6317.65|6316.72|6316.72|6334.8|6334.8|6315.51|6315.51|0
1657892100000|2022-07-15 13:35:00|6316.41|6316.41|6297.12|6297.12|6318.24|6318.24|6295.91|6295.91|0
1657892400000|2022-07-15 13:40:00|6296.47|6296.47|6294.72|6294.72|6300.45|6300.45|6292.91|6292.91|0
1657892700000|2022-07-15 13:45:00|6293.5|6293.5|6290.04|6290.04|6298.37|6298.37|6285.08|6285.08|0
1657893000000|2022-07-15 13:50:00|6289.39|6289.39|6275.04|6275.04|6289.39|6289.39|6271.37|6271.37|0
1657893300000|2022-07-15 13:55:00|6274.43|6274.43|6289.38|6289.38|6291.25|6291.25|6272.6|6272.6|0
1657893600000|2022-07-15 14:00:00|6292.46|6292.46|6300.05|6300.05|6304.38|6304.38|6290.72|6290.72|0
1657893900000|2022-07-15 14:05:00|6301.87|6301.87|6308.69|6308.69|6308.69|6308.69|6300.6|6300.6|0
1657894200000|2022-07-15 14:10:00|6309|6309|6319.48|6319.48|6322.46|6322.46|6307.45|6307.45|0
1657894500000|2022-07-15 14:15:00|6319.16|6319.16|6325.25|6325.25|6327.4|6327.4|6316.38|6316.38|0
1657894800000|2022-07-15 14:20:00|6325.57|6325.57|6338.03|6338.03|6338.03|6338.03|6322.35|6322.35|0
1657895100000|2022-07-15 14:25:00|6340.47|6340.47|6349.25|6349.25|6349.86|6349.86|6336.77|6336.77|0
1657895400000|2022-07-15 14:30:00|6349.88|6349.88|6356.46|6356.46|6358.2|6358.2|6349.88|6349.88|0
1657895700000|2022-07-15 14:35:00|6356.77|6356.77|6359.71|6359.71|6366.78|6366.78|6356.77|6356.77|0
1657896000000|2022-07-15 14:40:00|6360.37|6360.37|6353.51|6353.51|6362.21|6362.21|6350.31|6350.31|0
1657896300000|2022-07-15 14:45:00|6353.35|6353.35|6363.3|6363.3|6363.3|6363.3|6350.23|6350.23|0
1657896600000|2022-07-15 14:50:00|6362.38|6362.38|6371.65|6371.65|6373.52|6373.52|6361.16|6361.16|0
1657896900000|2022-07-15 14:55:00|6372.59|6372.59|6380.31|6380.31|6380.31|6380.31|6372.14|6372.14|0
1657897200000|2022-07-15 15:00:00|6380.47|6380.47|6382.59|6382.59|6387.67|6387.67|6378.58|6378.58|0
1657897500000|2022-07-15 15:05:00|6383.25|6383.25|6397.24|6397.24|6398.41|6398.41|6383.25|6383.25|0
1657897800000|2022-07-15 15:10:00|6396.93|6396.93|6392.96|6392.96|6397.58|6397.58|6389.68|6389.68|0
1657898100000|2022-07-15 15:15:00|6392.79|6392.79|6386.05|6386.05|6394.51|6394.51|6386.05|6386.05|0
1657898400000|2022-07-15 15:20:00|6387.26|6387.26|6389.16|6389.16|6393.27|6393.27|6387.26|6387.26|0
1657898700000|2022-07-15 15:25:00|6389.81|6389.81|6382.76|6382.76|6393.56|6393.56|6382.76|6382.76|0
1658128500000|2022-07-18 07:15:00|6480.1|6480.1|6473.93|6473.93|6486.42|6486.42|6472.42|6472.42|0
1658128800000|2022-07-18 07:20:00|6471.35|6471.35|6457.96|6457.96|6471.49|6471.49|6453.98|6453.98|0
1658129100000|2022-07-18 07:25:00|6460.4|6460.4|6454.01|6454.01|6460.4|6460.4|6449.58|6449.58|0
1658129400000|2022-07-18 07:30:00|6454.32|6454.32|6471|6471|6472.83|6472.83|6449.97|6449.97|0
1658129700000|2022-07-18 07:35:00|6468.56|6468.56|6472.37|6472.37|6478.81|6478.81|6465.87|6465.87|0
1658130000000|2022-07-18 07:40:00|6471.71|6471.71|6483.83|6483.83|6483.83|6483.83|6470.46|6470.46|0
1658130300000|2022-07-18 07:45:00|6482.31|6482.31|6469.78|6469.78|6482.31|6482.31|6469.78|6469.78|0
1658130600000|2022-07-18 07:50:00|6468.26|6468.26|6454.82|6454.82|6468.26|6468.26|6454.82|6454.82|0
1658130900000|2022-07-18 07:55:00|6455.43|6455.43|6455.59|6455.59|6461.68|6461.68|6452.86|6452.86|0
1658131200000|2022-07-18 08:00:00|6456.24|6456.24|6463.41|6463.41|6464.39|6464.39|6452.93|6452.93|0
1658131500000|2022-07-18 08:05:00|6465.88|6465.88|6478.94|6478.94|6484.18|6484.18|6465.88|6465.88|0
1658131800000|2022-07-18 08:10:00|6477.63|6477.63|6477.42|6477.42|6480.26|6480.26|6475.24|6475.24|0
1658132100000|2022-07-18 08:15:00|6476.79|6476.79|6462.24|6462.24|6476.79|6476.79|6461.57|6461.57|0
1658132400000|2022-07-18 08:20:00|6460.41|6460.41|6454.94|6454.94|6460.84|6460.84|6449.93|6449.93|0
1658132700000|2022-07-18 08:25:00|6456.15|6456.15|6467.34|6467.34|6472.38|6472.38|6455.68|6455.68|0
1658133000000|2022-07-18 08:30:00|6468.55|6468.55|6473.48|6473.48|6475.35|6475.35|6467.34|6467.34|0
1658133300000|2022-07-18 08:35:00|6473.17|6473.17|6463.78|6463.78|6473.48|6473.48|6460.67|6460.67|0
1658133600000|2022-07-18 08:40:00|6466.82|6466.82|6456.44|6456.44|6466.82|6466.82|6455.78|6455.78|0
1658133900000|2022-07-18 08:45:00|6457.66|6457.66|6457.67|6457.67|6462.79|6462.79|6454.22|6454.22|0
1658134200000|2022-07-18 08:50:00|6457.73|6457.73|6459.64|6459.64|6459.64|6459.64|6455.31|6455.31|0
1658134500000|2022-07-18 08:55:00|6459.95|6459.95|6463.1|6463.1|6465.87|6465.87|6459.95|6459.95|0
1658134800000|2022-07-18 09:00:00|6463.7|6463.7|6461.47|6461.47|6465.84|6465.84|6460.2|6460.2|0
1658135100000|2022-07-18 09:05:00|6461.78|6461.78|6455.71|6455.71|6464.22|6464.22|6455.71|6455.71|0
1658135400000|2022-07-18 09:10:00|6457.53|6457.53|6464.84|6464.84|6465|6465|6457.53|6457.53|0
1658135700000|2022-07-18 09:15:00|6465.15|6465.15|6470.96|6470.96|6472.48|6472.48|6465.15|6465.15|0
1658136000000|2022-07-18 09:20:00|6472.48|6472.48|6482.31|6482.31|6483.83|6483.83|6472.48|6472.48|0
1658136300000|2022-07-18 09:25:00|6482.62|6482.62|6479.63|6479.63|6484.14|6484.14|6479.63|6479.63|0
1658136600000|2022-07-18 09:30:00|6481.15|6481.15|6478.25|6478.25|6481.15|6481.15|6476.73|6476.73|0
1658136900000|2022-07-18 09:35:00|6479.77|6479.77|6486|6486|6486.32|6486.32|6478.65|6478.65|0
1658137200000|2022-07-18 09:40:00|6485.37|6485.37|6479.21|6479.21|6487.52|6487.52|6479.21|6479.21|0
1658137500000|2022-07-18 09:45:00|6479.05|6479.05|6478.72|6478.72|6479.05|6479.05|6476.57|6476.57|0
1658137800000|2022-07-18 09:50:00|6477.2|6477.2|6475.27|6475.27|6480.24|6480.24|6474.88|6474.88|0
1658138100000|2022-07-18 09:55:00|6474.64|6474.64|6480.9|6480.9|6480.9|6480.9|6474.64|6474.64|0
1658138400000|2022-07-18 10:00:00|6482.42|6482.42|6482.91|6482.91|6486.03|6486.03|6481.34|6481.34|0
1658138700000|2022-07-18 10:05:00|6482.59|6482.59|6485.59|6485.59|6485.59|6485.59|6481.31|6481.31|0
1658139000000|2022-07-18 10:10:00|6484.27|6484.27|6483.64|6483.64|6484.27|6484.27|6483.64|6483.64|0
1658139300000|2022-07-18 10:15:00|6483.96|6483.96|6479.71|6479.71|6485.8|6485.8|6476.75|6476.75|0
1658139600000|2022-07-18 10:20:00|6479.54|6479.54|6478.8|6478.8|6480.02|6480.02|6476.98|6476.98|0
1658139900000|2022-07-18 10:25:00|6480.33|6480.33|6482.43|6482.43|6483.37|6483.37|6480.33|6480.33|0
1658140200000|2022-07-18 10:30:00|6482.11|6482.11|6485.09|6485.09|6485.09|6485.09|6480.28|6480.28|0
1658140500000|2022-07-18 10:35:00|6485.41|6485.41|6479.66|6479.66|6485.41|6485.41|6477.03|6477.03|0
1658140800000|2022-07-18 10:40:00|6479.34|6479.34|6477.74|6477.74|6479.34|6479.34|6477.74|6477.74|0
1658141100000|2022-07-18 10:45:00|6477.43|6477.43|6476.49|6476.49|6479.68|6479.68|6475.13|6475.13|0
1658141400000|2022-07-18 10:50:00|6476.18|6476.18|6478.18|6478.18|6478.18|6478.18|6466.31|6466.31|0
1658141700000|2022-07-18 10:55:00|6478.49|6478.49|6477|6477|6481.06|6481.06|6476.68|6476.68|0
1658142000000|2022-07-18 11:00:00|6477.66|6477.66|6478.55|6478.55|6478.55|6478.55|6475.71|6475.71|0
1658142300000|2022-07-18 11:05:00|6478.23|6478.23|6481.35|6481.35|6481.35|6481.35|6475.3|6475.3|0
1658142600000|2022-07-18 11:10:00|6481.67|6481.67|6477.91|6477.91|6481.67|6481.67|6475.44|6475.44|0
1658142900000|2022-07-18 11:15:00|6477.59|6477.59|6480.17|6480.17|6480.54|6480.54|6477.59|6477.59|0
1658143200000|2022-07-18 11:20:00|6481.69|6481.69|6493.36|6493.36|6493.36|6493.36|6481.69|6481.69|0
1658143500000|2022-07-18 11:25:00|6491.84|6491.84|6498.56|6498.56|6499.76|6499.76|6491.84|6491.84|0
1658143800000|2022-07-18 11:30:00|6497.04|6497.04|6489.68|6489.68|6497.04|6497.04|6489.68|6489.68|0
1658144100000|2022-07-18 11:35:00|6489.36|6489.36|6493.41|6493.41|6494.06|6494.06|6489.05|6489.05|0
1658144400000|2022-07-18 11:40:00|6493.72|6493.72|6497.9|6497.9|6499.42|6499.42|6493.72|6493.72|0
1658144700000|2022-07-18 11:45:00|6496.38|6496.38|6512.63|6512.63|6514.14|6514.14|6496.38|6496.38|0
1658145000000|2022-07-18 11:50:00|6511.11|6511.11|6508.18|6508.18|6511.43|6511.43|6506.86|6506.86|0
1658145300000|2022-07-18 11:55:00|6507.86|6507.86|6507.39|6507.39|6507.86|6507.86|6507.23|6507.23|0
1658145600000|2022-07-18 12:00:00|6506.9|6506.9|6495.73|6495.73|6506.9|6506.9|6494.75|6494.75|0
1658145900000|2022-07-18 12:05:00|6497.04|6497.04|6496.07|6496.07|6497.04|6497.04|6496.07|6496.07|0
1658146200000|2022-07-18 12:10:00|6496.39|6496.39|6489.16|6489.16|6496.39|6496.39|6489.16|6489.16|0
1658146500000|2022-07-18 12:15:00|6488.84|6488.84|6484.62|6484.62|6489.16|6489.16|6484.62|6484.62|0
1658146800000|2022-07-18 12:20:00|6485.27|6485.27|6479.13|6479.13|6488.97|6488.97|6479.13|6479.13|0
1658147100000|2022-07-18 12:25:00|6480.96|6480.96|6475.86|6475.86|6482.25|6482.25|6475.86|6475.86|0
1658147400000|2022-07-18 12:30:00|6475.55|6475.55|6479.09|6479.09|6479.09|6479.09|6473.49|6473.49|0
1658147700000|2022-07-18 12:35:00|6479.26|6479.26|6473.77|6473.77|6479.26|6479.26|6473.77|6473.77|0
1658148000000|2022-07-18 12:40:00|6475.29|6475.29|6478.57|6478.57|6478.57|6478.57|6472.16|6472.16|0
1658148300000|2022-07-18 12:45:00|6480.09|6480.09|6471.05|6471.05|6480.25|6480.25|6466.72|6466.72|0
1658148600000|2022-07-18 12:50:00|6470.39|6470.39|6468.85|6468.85|6470.39|6470.39|6462.38|6462.38|0
1658148900000|2022-07-18 12:55:00|6466.39|6466.39|6480.5|6480.5|6480.81|6480.81|6466.39|6466.39|0
1658149200000|2022-07-18 13:00:00|6480.18|6480.18|6475.85|6475.85|6480.89|6480.89|6475.85|6475.85|0
1658149500000|2022-07-18 13:05:00|6476.51|6476.51|6476.07|6476.07|6478.81|6478.81|6476.07|6476.07|0
1658149800000|2022-07-18 13:10:00|6476.39|6476.39|6476.95|6476.95|6478.85|6478.85|6476.39|6476.39|0
1658150100000|2022-07-18 13:15:00|6476.33|6476.33|6485.71|6485.71|6485.71|6485.71|6474.83|6474.83|0
1658150400000|2022-07-18 13:20:00|6486.03|6486.03|6488.49|6488.49|6490.01|6490.01|6485.37|6485.37|0
1658150700000|2022-07-18 13:25:00|6488.81|6488.81|6489.68|6489.68|6491.51|6491.51|6488.15|6488.15|0
1658151000000|2022-07-18 13:30:00|6488.16|6488.16|6503.52|6503.52|6507.97|6507.97|6488.16|6488.16|0
1658151300000|2022-07-18 13:35:00|6503.58|6503.58|6509.63|6509.63|6514.31|6514.31|6503.58|6503.58|0
1658151600000|2022-07-18 13:40:00|6508.11|6508.11|6512.1|6512.1|6514.42|6514.42|6501.52|6501.52|0
1658151900000|2022-07-18 13:45:00|6510.58|6510.58|6500.8|6500.8|6510.58|6510.58|6500.48|6500.48|0
1658152200000|2022-07-18 13:50:00|6502.32|6502.32|6506.68|6506.68|6507.86|6507.86|6501.83|6501.83|0
1658152500000|2022-07-18 13:55:00|6505.16|6505.16|6494.32|6494.32|6507.17|6507.17|6494.32|6494.32|0
1658152800000|2022-07-18 14:00:00|6494.15|6494.15|6493.1|6493.1|6499.92|6499.92|6490.08|6490.08|0
1658153100000|2022-07-18 14:05:00|6491.57|6491.57|6495.17|6495.17|6497.9|6497.9|6490.6|6490.6|0
1658153400000|2022-07-18 14:10:00|6495.8|6495.8|6496.32|6496.32|6496.32|6496.32|6483.74|6483.74|0
1658153700000|2022-07-18 14:15:00|6496.98|6496.98|6504.38|6504.38|6504.38|6504.38|6496.98|6496.98|0
1658154000000|2022-07-18 14:20:00|6507.19|6507.19|6509.93|6509.93|6513.49|6513.49|6506.59|6506.59|0
1658154300000|2022-07-18 14:25:00|6508.41|6508.41|6510.99|6510.99|6511.15|6511.15|6503.24|6503.24|0
1658154600000|2022-07-18 14:30:00|6510.67|6510.67|6509.38|6509.38|6513.24|6513.24|6507.54|6507.54|0
1658154900000|2022-07-18 14:35:00|6509.06|6509.06|6507.89|6507.89|6511.53|6511.53|6506.06|6506.06|0
1658155200000|2022-07-18 14:40:00|6508.21|6508.21|6508.34|6508.34|6510.04|6510.04|6504.72|6504.72|0
1658155500000|2022-07-18 14:45:00|6508.03|6508.03|6502.1|6502.1|6508.03|6508.03|6498.56|6498.56|0
1658155800000|2022-07-18 14:50:00|6503.67|6503.67|6500.24|6500.24|6504.64|6504.64|6498.02|6498.02|0
1658156100000|2022-07-18 14:55:00|6499.93|6499.93|6501.53|6501.53|6506.41|6506.41|6496.96|6496.96|0
1658156400000|2022-07-18 15:00:00|6500|6500|6499|6499|6503.74|6503.74|6494.36|6494.36|0
1658156700000|2022-07-18 15:05:00|6499.16|6499.16|6485.3|6485.3|6499.16|6499.16|6483.46|6483.46|0
1658157000000|2022-07-18 15:10:00|6483.77|6483.77|6487.27|6487.27|6487.27|6487.27|6481.77|6481.77|0
1658157300000|2022-07-18 15:15:00|6487.44|6487.44|6485.02|6485.02|6487.44|6487.44|6480.2|6480.2|0
1658157600000|2022-07-18 15:20:00|6484.39|6484.39|6478.31|6478.31|6484.7|6484.7|6475.81|6475.81|0
1658157900000|2022-07-18 15:25:00|6478.62|6478.62|6486.07|6486.07|6489.59|6489.59|6476.67|6476.67|0
1658214900000|2022-07-19 07:15:00|6465.95|6465.95|6475.14|6475.14|6476.83|6476.83|6458.63|6458.63|0
1658215200000|2022-07-19 07:20:00|6474.83|6474.83|6460.34|6460.34|6478.19|6478.19|6457.86|6457.86|0
1658215500000|2022-07-19 07:25:00|6461.87|6461.87|6484.57|6484.57|6485.23|6485.23|6461.87|6461.87|0
1658215800000|2022-07-19 07:30:00|6486.09|6486.09|6467.58|6467.58|6486.09|6486.09|6466.07|6466.07|0
1658216100000|2022-07-19 07:35:00|6466.95|6466.95|6469.41|6469.41|6473.12|6473.12|6462.23|6462.23|0
1658216400000|2022-07-19 07:40:00|6469.04|6469.04|6458.19|6458.19|6469.04|6469.04|6453.72|6453.72|0
1658216700000|2022-07-19 07:45:00|6456.67|6456.67|6474.49|6474.49|6477.06|6477.06|6456.67|6456.67|0
1658217000000|2022-07-19 07:50:00|6475.74|6475.74|6473.44|6473.44|6476.42|6476.42|6471.79|6471.79|0
1658217300000|2022-07-19 07:55:00|6471.91|6471.91|6471.74|6471.74|6471.91|6471.91|6466.33|6466.33|0
1658217600000|2022-07-19 08:00:00|6471.9|6471.9|6482.88|6482.88|6482.88|6482.88|6471.9|6471.9|0
1658217900000|2022-07-19 08:05:00|6480.7|6480.7|6493.11|6493.11|6493.74|6493.74|6476.76|6476.76|0
1658218200000|2022-07-19 08:10:00|6492.8|6492.8|6488.55|6488.55|6492.8|6492.8|6487.92|6487.92|0
1658218500000|2022-07-19 08:15:00|6487.89|6487.89|6482.82|6482.82|6488.55|6488.55|6482.82|6482.82|0
1658218800000|2022-07-19 08:20:00|6482.51|6482.51|6490.34|6490.34|6490.34|6490.34|6482.51|6482.51|0
1658219100000|2022-07-19 08:25:00|6491.86|6491.86|6476.92|6476.92|6491.86|6491.86|6476.92|6476.92|0
1658219400000|2022-07-19 08:30:00|6475.4|6475.4|6474.32|6474.32|6476.49|6476.49|6474.32|6474.32|0
1658219700000|2022-07-19 08:35:00|6474.15|6474.15|6464.93|6464.93|6474.15|6474.15|6464.61|6464.61|0
1658220000000|2022-07-19 08:40:00|6465.24|6465.24|6468.51|6468.51|6468.66|6468.66|6465.24|6465.24|0
1658220300000|2022-07-19 08:45:00|6468.18|6468.18|6464.88|6464.88|6471.68|6471.68|6464.88|6464.88|0
1658220600000|2022-07-19 08:50:00|6465.54|6465.54|6464.75|6464.75|6465.54|6465.54|6460.18|6460.18|0
1658220900000|2022-07-19 08:55:00|6464.43|6464.43|6464.61|6464.61|6465.09|6465.09|6462.6|6462.6|0
1658221200000|2022-07-19 09:00:00|6466.14|6466.14|6481.41|6481.41|6481.41|6481.41|6466.14|6466.14|0
1658221500000|2022-07-19 09:05:00|6481.57|6481.57|6472.59|6472.59|6481.57|6481.57|6472.59|6472.59|0
1658221800000|2022-07-19 09:10:00|6472.43|6472.43|6469.17|6469.17|6473.74|6473.74|6467.65|6467.65|0
1658222100000|2022-07-19 09:15:00|6469.06|6469.06|6462.83|6462.83|6469.06|6469.06|6461.36|6461.36|0
1658222400000|2022-07-19 09:20:00|6460.67|6460.67|6468.93|6468.93|6468.93|6468.93|6460.02|6460.02|0
1658222700000|2022-07-19 09:25:00|6469.87|6469.87|6475.13|6475.13|6475.13|6475.13|6469.56|6469.56|0
1658223000000|2022-07-19 09:30:00|6475.29|6475.29|6473.41|6473.41|6482.24|6482.24|6473.41|6473.41|0
1658223300000|2022-07-19 09:35:00|6472.75|6472.75|6470.57|6470.57|6472.91|6472.91|6466.29|6466.29|0
1658223600000|2022-07-19 09:40:00|6470.88|6470.88|6471.78|6471.78|6472.4|6472.4|6469.31|6469.31|0
1658223900000|2022-07-19 09:45:00|6472.1|6472.1|6470.52|6470.52|6475.02|6475.02|6469.55|6469.55|0
1658224200000|2022-07-19 09:50:00|6470.21|6470.21|6473.07|6473.07|6474.04|6474.04|6470.21|6470.21|0
1658224500000|2022-07-19 09:55:00|6473.39|6473.39|6467.98|6467.98|6473.39|6473.39|6467.87|6467.87|0
1658224800000|2022-07-19 10:00:00|6466.46|6466.46|6469.1|6469.1|6470.31|6470.31|6466.29|6466.29|0
1658225100000|2022-07-19 10:05:00|6470.24|6470.24|6473.23|6473.23|6477.15|6477.15|6470.24|6470.24|0
1658225400000|2022-07-19 10:10:00|6473.54|6473.54|6471.91|6471.91|6474.09|6474.09|6471.44|6471.44|0
1658225700000|2022-07-19 10:15:00|6471.75|6471.75|6464.23|6464.23|6471.75|6471.75|6464.23|6464.23|0
1658226000000|2022-07-19 10:20:00|6465.75|6465.75|6464.78|6464.78|6465.75|6465.75|6464.78|6464.78|0
1658226300000|2022-07-19 10:25:00|6464.47|6464.47|6466.79|6466.79|6466.95|6466.95|6459.6|6459.6|0
1658226600000|2022-07-19 10:30:00|6468.31|6468.31|6472.85|6472.85|6473.69|6473.69|6468.31|6468.31|0
1658226900000|2022-07-19 10:35:00|6473.51|6473.51|6472.9|6472.9|6474.74|6474.74|6472.73|6472.73|0
1658227200000|2022-07-19 10:40:00|6472.74|6472.74|6467.3|6467.3|6472.74|6472.74|6466.68|6466.68|0
1658227500000|2022-07-19 10:45:00|6468.62|6468.62|6469.21|6469.21|6470.73|6470.73|6468.62|6468.62|0
1658227800000|2022-07-19 10:50:00|6469.37|6469.37|6474.04|6474.04|6477.01|6477.01|6468.57|6468.57|0
1658228100000|2022-07-19 10:55:00|6474.36|6474.36|6478.34|6478.34|6478.34|6478.34|6473.52|6473.52|0
1658228400000|2022-07-19 11:00:00|6478.45|6478.45|6475.28|6475.28|6478.77|6478.77|6474.62|6474.62|0
1658228700000|2022-07-19 11:05:00|6475.44|6475.44|6477.13|6477.13|6480.1|6480.1|6473.74|6473.74|0
1658229000000|2022-07-19 11:10:00|6477.78|6477.78|6480.95|6480.95|6481.57|6481.57|6477.78|6477.78|0
1658229300000|2022-07-19 11:15:00|6481.26|6481.26|6474.52|6474.52|6481.57|6481.57|6474.21|6474.21|0
1658229600000|2022-07-19 11:20:00|6474.21|6474.21|6473.04|6473.04|6474.21|6474.21|6471.84|6471.84|0
1658229900000|2022-07-19 11:25:00|6472.72|6472.72|6472.07|6472.07|6472.72|6472.72|6470.15|6470.15|0
1658230200000|2022-07-19 11:30:00|6472.23|6472.23|6472.87|6472.87|6472.87|6472.87|6471.27|6471.27|0
1658230500000|2022-07-19 11:35:00|6472.56|6472.56|6471.04|6471.04|6472.56|6472.56|6471.04|6471.04|0
1658230800000|2022-07-19 11:40:00|6472.56|6472.56|6463.13|6463.13|6473.22|6473.22|6462.82|6462.82|0
1658231100000|2022-07-19 11:45:00|6464.65|6464.65|6464.89|6464.89|6465.55|6465.55|6464.02|6464.02|0
1658231400000|2022-07-19 11:50:00|6465.52|6465.52|6469.92|6469.92|6470.56|6470.56|6464.23|6464.23|0
1658231700000|2022-07-19 11:55:00|6469.86|6469.86|6471.1|6471.1|6471.26|6471.26|6469.69|6469.69|0
1658232000000|2022-07-19 12:00:00|6470.79|6470.79|6469.58|6469.58|6470.79|6470.79|6467.82|6467.82|0
1658232300000|2022-07-19 12:05:00|6471.1|6471.1|6474.54|6474.54|6476.13|6476.13|6469.56|6469.56|0
1658232600000|2022-07-19 12:10:00|6474.38|6474.38|6477.2|6477.2|6477.2|6477.2|6472.29|6472.29|0
1658232900000|2022-07-19 12:15:00|6477.37|6477.37|6481.59|6481.59|6487|6487|6477.37|6477.37|0
1658233200000|2022-07-19 12:20:00|6481.28|6481.28|6482.34|6482.34|6482.34|6482.34|6478.01|6478.01|0
1658233500000|2022-07-19 12:25:00|6483|6483|6478.68|6478.68|6483|6483|6478.68|6478.68|0
1658233800000|2022-07-19 12:30:00|6478.99|6478.99|6478.83|6478.83|6479.3|6479.3|6478.51|6478.51|0
1658234100000|2022-07-19 12:35:00|6478.17|6478.17|6475.04|6475.04|6481.32|6481.32|6475.04|6475.04|0
1658234400000|2022-07-19 12:40:00|6475.2|6475.2|6474.29|6474.29|6475.82|6475.82|6471.2|6471.2|0
1658234700000|2022-07-19 12:45:00|6473.98|6473.98|6480.27|6480.27|6480.58|6480.58|6473.98|6473.98|0
1658235000000|2022-07-19 12:50:00|6480.58|6480.58|6481.25|6481.25|6481.57|6481.57|6480.58|6480.58|0
1658235300000|2022-07-19 12:55:00|6478.21|6478.21|6481.43|6481.43|6481.43|6481.43|6474.1|6474.1|0
1658235600000|2022-07-19 13:00:00|6481.12|6481.12|6479.42|6479.42|6483.4|6483.4|6479.1|6479.1|0
1658235900000|2022-07-19 13:05:00|6479.1|6479.1|6479.37|6479.37|6479.37|6479.37|6477.33|6477.33|0
1658236200000|2022-07-19 13:10:00|6480.89|6480.89|6473.62|6473.62|6481.86|6481.86|6473.56|6473.56|0
1658236500000|2022-07-19 13:15:00|6473.3|6473.3|6475.65|6475.65|6477.83|6477.83|6473.3|6473.3|0
1658236800000|2022-07-19 13:20:00|6476.31|6476.31|6481.85|6481.85|6481.85|6481.85|6474.48|6474.48|0
1658237100000|2022-07-19 13:25:00|6482.51|6482.51|6476.1|6476.1|6482.67|6482.67|6475.94|6475.94|0
1658237400000|2022-07-19 13:30:00|6477.62|6477.62|6481|6481|6484|6484|6473.58|6473.58|0
1658237700000|2022-07-19 13:35:00|6482.84|6482.84|6500.57|6500.57|6501.23|6501.23|6482.84|6482.84|0
1658238000000|2022-07-19 13:40:00|6499.05|6499.05|6504.85|6504.85|6510.95|6510.95|6499.05|6499.05|0
1658238300000|2022-07-19 13:45:00|6505.5|6505.5|6507.81|6507.81|6508.65|6508.65|6499.08|6499.08|0
1658238600000|2022-07-19 13:50:00|6507.98|6507.98|6526.44|6526.44|6527.1|6527.1|6507.98|6507.98|0
1658238900000|2022-07-19 13:55:00|6527.73|6527.73|6540.26|6540.26|6540.26|6540.26|6527.04|6527.04|0
1658239200000|2022-07-19 14:00:00|6540.57|6540.57|6544.91|6544.91|6549.9|6549.9|6538.92|6538.92|0
1658239500000|2022-07-19 14:05:00|6543.39|6543.39|6542.22|6542.22|6543.39|6543.39|6533.24|6533.24|0
1658239800000|2022-07-19 14:10:00|6542.85|6542.85|6578.85|6578.85|6579.82|6579.82|6540.69|6540.69|0
1658240100000|2022-07-19 14:15:00|6579.17|6579.17|6596.89|6596.89|6601.81|6601.81|6578.85|6578.85|0
1658240400000|2022-07-19 14:20:00|6596.73|6596.73|6620.72|6620.72|6641.36|6641.36|6596.73|6596.73|0
1658240700000|2022-07-19 14:25:00|6619.46|6619.46|6596.71|6596.71|6620.51|6620.51|6596.71|6596.71|0
1658241000000|2022-07-19 14:30:00|6598.18|6598.18|6595.26|6595.26|6605.92|6605.92|6595.1|6595.1|0
1658241300000|2022-07-19 14:35:00|6598.3|6598.3|6590.17|6590.17|6598.3|6598.3|6581.97|6581.97|0
1658241600000|2022-07-19 14:40:00|6590.82|6590.82|6585.25|6585.25|6592.08|6592.08|6577.34|6577.34|0
1658241900000|2022-07-19 14:45:00|6586.78|6586.78|6586.07|6586.07|6594.53|6594.53|6581.74|6581.74|0
1658242200000|2022-07-19 14:50:00|6585.76|6585.76|6583.27|6583.27|6591.06|6591.06|6580.11|6580.11|0
1658242500000|2022-07-19 14:55:00|6584.79|6584.79|6569.7|6569.7|6586.63|6586.63|6569.7|6569.7|0
1658242800000|2022-07-19 15:00:00|6569.54|6569.54|6590.18|6590.18|6590.84|6590.84|6569.54|6569.54|0
1658243100000|2022-07-19 15:05:00|6590.83|6590.83|6590.22|6590.22|6596.29|6596.29|6586.76|6586.76|0
1658243400000|2022-07-19 15:10:00|6588.7|6588.7|6584.31|6584.31|6590.22|6590.22|6579.97|6579.97|0
1658243700000|2022-07-19 15:15:00|6584|6584|6584.62|6584.62|6588.25|6588.25|6579.09|6579.09|0
1658244000000|2022-07-19 15:20:00|6584.93|6584.93|6583.25|6583.25|6587.59|6587.59|6579.07|6579.07|0
1658244300000|2022-07-19 15:25:00|6584.56|6584.56|6598.78|6598.78|6599.1|6599.1|6584.4|6584.4|0
1658301300000|2022-07-20 07:15:00|6608.58|6608.58|6615.59|6615.59|6619.75|6619.75|6597.2|6597.2|0
1658301600000|2022-07-20 07:20:00|6616.22|6616.22|6620.11|6620.11|6630.34|6630.34|6615.32|6615.32|0
1658301900000|2022-07-20 07:25:00|6614.02|6614.02|6614.47|6614.47|6614.73|6614.73|6605.99|6605.99|0
1658302200000|2022-07-20 07:30:00|6612.94|6612.94|6619.03|6619.03|6626.64|6626.64|6612.23|6612.23|0
1658302500000|2022-07-20 07:35:00|6617.72|6617.72|6610.3|6610.3|6617.72|6617.72|6610.3|6610.3|0
1658302800000|2022-07-20 07:40:00|6608.33|6608.33|6597.17|6597.17|6608.33|6608.33|6595.33|6595.33|0
1658303100000|2022-07-20 07:45:00|6595.65|6595.65|6584.24|6584.24|6597.17|6597.17|6583.93|6583.93|0
1658303400000|2022-07-20 07:50:00|6586.97|6586.97|6600.7|6600.7|6603.78|6603.78|6586.97|6586.97|0
1658303700000|2022-07-20 07:55:00|6602.23|6602.23|6601.48|6601.48|6612.84|6612.84|6599.96|6599.96|0
1658304000000|2022-07-20 08:00:00|6599.6|6599.6|6607.17|6607.17|6607.17|6607.17|6590.63|6590.63|0
1658304300000|2022-07-20 08:05:00|6606.51|6606.51|6615.86|6615.86|6617.23|6617.23|6604.99|6604.99|0
1658304600000|2022-07-20 08:10:00|6615.7|6615.7|6619.5|6619.5|6622.31|6622.31|6610.17|6610.17|0
1658304900000|2022-07-20 08:15:00|6621.03|6621.03|6602.13|6602.13|6621.03|6621.03|6601.18|6601.18|0
1658305200000|2022-07-20 08:20:00|6601.5|6601.5|6574.09|6574.09|6601.5|6601.5|6574.09|6574.09|0
1658305500000|2022-07-20 08:25:00|6572.57|6572.57|6573.47|6573.47|6573.94|6573.94|6566.9|6566.9|0
1658305800000|2022-07-20 08:30:00|6575|6575|6565.82|6565.82|6575|6575|6563.36|6563.36|0
1658306100000|2022-07-20 08:35:00|6564.51|6564.51|6554.82|6554.82|6564.51|6564.51|6553.05|6553.05|0
1658306400000|2022-07-20 08:40:00|6554.99|6554.99|6553.89|6553.89|6555.81|6555.81|6544.51|6544.51|0
1658306700000|2022-07-20 08:45:00|6552.37|6552.37|6550.83|6550.83|6552.37|6552.37|6545.53|6545.53|0
1658307000000|2022-07-20 08:50:00|6549.31|6549.31|6556.47|6556.47|6556.47|6556.47|6549.31|6549.31|0
1658307300000|2022-07-20 08:55:00|6554.95|6554.95|6554.68|6554.68|6556.04|6556.04|6548.7|6548.7|0
1658307600000|2022-07-20 09:00:00|6555|6555|6574.49|6574.49|6578.16|6578.16|6555|6555|0
1658307900000|2022-07-20 09:05:00|6572.97|6572.97|6576.26|6576.26|6580.83|6580.83|6572.31|6572.31|0
1658308200000|2022-07-20 09:10:00|6577.47|6577.47|6576.6|6576.6|6578.44|6578.44|6575.65|6575.65|0
1658308500000|2022-07-20 09:15:00|6576.76|6576.76|6575.07|6575.07|6577.96|6577.96|6574.84|6574.84|0
1658308800000|2022-07-20 09:20:00|6573.54|6573.54|6572.01|6572.01|6575.45|6575.45|6570.17|6570.17|0
1658309100000|2022-07-20 09:25:00|6570.48|6570.48|6563.13|6563.13|6573.4|6573.4|6561.6|6561.6|0
1658309400000|2022-07-20 09:30:00|6561.6|6561.6|6572.09|6572.09|6572.09|6572.09|6557.49|6557.49|0
1658309700000|2022-07-20 09:35:00|6570.57|6570.57|6577.43|6577.43|6577.43|6577.43|6569.25|6569.25|0
1658310000000|2022-07-20 09:40:00|6578.08|6578.08|6576.24|6576.24|6578.4|6578.4|6576.24|6576.24|0
1658310300000|2022-07-20 09:45:00|6575.6|6575.6|6574.09|6574.09|6575.6|6575.6|6570.32|6570.32|0
1658310600000|2022-07-20 09:50:00|6575.62|6575.62|6584.84|6584.84|6586.78|6586.78|6575.62|6575.62|0
1658310900000|2022-07-20 09:55:00|6585.49|6585.49|6576.46|6576.46|6585.81|6585.81|6576.46|6576.46|0
1658311200000|2022-07-20 10:00:00|6575.52|6575.52|6576.09|6576.09|6583.15|6583.15|6573.96|6573.96|0
1658311500000|2022-07-20 10:05:00|6579.13|6579.13|6582.97|6582.97|6583.95|6583.95|6578.45|6578.45|0
1658311800000|2022-07-20 10:10:00|6581.45|6581.45|6580.09|6580.09|6582.66|6582.66|6578.96|6578.96|0
1658312100000|2022-07-20 10:15:00|6580.75|6580.75|6576.16|6576.16|6580.91|6580.91|6576.16|6576.16|0
1658312400000|2022-07-20 10:20:00|6576.47|6576.47|6575.35|6575.35|6580.11|6580.11|6575.35|6575.35|0
1658312700000|2022-07-20 10:25:00|6576.01|6576.01|6570.47|6570.47|6576.67|6576.67|6568.95|6568.95|0
1658313000000|2022-07-20 10:30:00|6569.84|6569.84|6524.87|6524.87|6569.84|6569.84|6524.87|6524.87|0
1658313300000|2022-07-20 10:35:00|6526.4|6526.4|6509.57|6509.57|6527.6|6527.6|6509.57|6509.57|0
1658313600000|2022-07-20 10:40:00|6508.63|6508.63|6517.27|6517.27|6522.12|6522.12|6505.38|6505.38|0
1658313900000|2022-07-20 10:45:00|6514.22|6514.22|6494.04|6494.04|6515.75|6515.75|6490.73|6490.73|0
1658314200000|2022-07-20 10:50:00|6494.7|6494.7|6510.32|6510.32|6512|6512|6494.7|6494.7|0
1658314500000|2022-07-20 10:55:00|6510.15|6510.15|6518.44|6518.44|6518.44|6518.44|6510.15|6510.15|0
1658314800000|2022-07-20 11:00:00|6516.91|6516.91|6511.81|6511.81|6518.41|6518.41|6511.81|6511.81|0
1658315100000|2022-07-20 11:05:00|6511.87|6511.87|6502.75|6502.75|6512.93|6512.93|6502.7|6502.7|0
1658315400000|2022-07-20 11:10:00|6504.27|6504.27|6506.09|6506.09|6509.45|6509.45|6502.44|6502.44|0
1658315700000|2022-07-20 11:15:00|6504.57|6504.57|6501.7|6501.7|6505.12|6505.12|6500.14|6500.14|0
1658316000000|2022-07-20 11:20:00|6502.36|6502.36|6507.49|6507.49|6509.3|6509.3|6501.7|6501.7|0
1658316300000|2022-07-20 11:25:00|6508.15|6508.15|6508.31|6508.31|6509.67|6509.67|6503.81|6503.81|0
1658316600000|2022-07-20 11:30:00|6506.79|6506.79|6502.27|6502.27|6506.79|6506.79|6499.8|6499.8|0
1658316900000|2022-07-20 11:35:00|6501.29|6501.29|6493.78|6493.78|6501.29|6501.29|6493.14|6493.14|0
1658317200000|2022-07-20 11:40:00|6495.3|6495.3|6483.39|6483.39|6495.3|6495.3|6483.39|6483.39|0
1658317500000|2022-07-20 11:45:00|6483.23|6483.23|6488.87|6488.87|6488.87|6488.87|6483.03|6483.03|0
1658317800000|2022-07-20 11:50:00|6490.18|6490.18|6492.57|6492.57|6492.57|6492.57|6490.18|6490.18|0
1658318100000|2022-07-20 11:55:00|6493.23|6493.23|6500.95|6500.95|6500.95|6500.95|6493.23|6493.23|0
1658318400000|2022-07-20 12:00:00|6501.12|6501.12|6514.45|6514.45|6514.76|6514.76|6501.12|6501.12|0
1658318700000|2022-07-20 12:05:00|6513.79|6513.79|6522.01|6522.01|6522.01|6522.01|6513.79|6513.79|0
1658319000000|2022-07-20 12:10:00|6523.53|6523.53|6516.72|6516.72|6523.53|6523.53|6516.72|6516.72|0
1658319300000|2022-07-20 12:15:00|6517.03|6517.03|6504.58|6504.58|6517.03|6517.03|6504.58|6504.58|0
1658319600000|2022-07-20 12:20:00|6504.27|6504.27|6478.3|6478.3|6504.93|6504.93|6470.06|6470.06|0
1658319900000|2022-07-20 12:25:00|6477.97|6477.97|6485.03|6485.03|6486.45|6486.45|6468.64|6468.64|0
1658320200000|2022-07-20 12:30:00|6483.21|6483.21|6482.14|6482.14|6488.29|6488.29|6478.45|6478.45|0
1658320500000|2022-07-20 12:35:00|6482.3|6482.3|6476.22|6476.22|6482.3|6482.3|6475.66|6475.66|0
1658320800000|2022-07-20 12:40:00|6473.78|6473.78|6479.61|6479.61|6484.7|6484.7|6471.28|6471.28|0
1658321100000|2022-07-20 12:45:00|6480.27|6480.27|6483.98|6483.98|6488.74|6488.74|6480.27|6480.27|0
1658321400000|2022-07-20 12:50:00|6483.32|6483.32|6490.25|6490.25|6500.4|6500.4|6480.89|6480.89|0
1658321700000|2022-07-20 12:55:00|6492.69|6492.69|6489.88|6489.88|6497.72|6497.72|6489.88|6489.88|0
1658322000000|2022-07-20 13:00:00|6492.32|6492.32|6492.41|6492.41|6494.01|6494.01|6481.63|6481.63|0
1658322300000|2022-07-20 13:05:00|6491.8|6491.8|6494.44|6494.44|6496.05|6496.05|6490.78|6490.78|0
1658322600000|2022-07-20 13:10:00|6493.83|6493.83|6489.68|6489.68|6496.59|6496.59|6489.68|6489.68|0
1658322900000|2022-07-20 13:15:00|6490.28|6490.28|6491.61|6491.61|6492.87|6492.87|6487.95|6487.95|0
1658323200000|2022-07-20 13:20:00|6492.92|6492.92|6500.67|6500.67|6501.37|6501.37|6492.92|6492.92|0
1658323500000|2022-07-20 13:25:00|6501.15|6501.15|6506.58|6506.58|6506.58|6506.58|6498.62|6498.62|0
1658323800000|2022-07-20 13:30:00|6505.06|6505.06|6506.22|6506.22|6510.66|6510.66|6498.59|6498.59|0
1658324100000|2022-07-20 13:35:00|6506.54|6506.54|6518.13|6518.13|6518.13|6518.13|6506.54|6506.54|0
1658324400000|2022-07-20 13:40:00|6520.76|6520.76|6518.96|6518.96|6524.53|6524.53|6512.61|6512.61|0
1658324700000|2022-07-20 13:45:00|6519.78|6519.78|6508.67|6508.67|6519.78|6519.78|6504.17|6504.17|0
1658325000000|2022-07-20 13:50:00|6508.98|6508.98|6519.65|6519.65|6528.83|6528.83|6506.49|6506.49|0
1658325300000|2022-07-20 13:55:00|6520.3|6520.3|6513.01|6513.01|6520.3|6520.3|6511.49|6511.49|0
1658325600000|2022-07-20 14:00:00|6514.53|6514.53|6513.37|6513.37|6517.03|6517.03|6509.27|6509.27|0
1658325900000|2022-07-20 14:05:00|6512.38|6512.38|6513.14|6513.14|6513.35|6513.35|6505.84|6505.84|0
1658326200000|2022-07-20 14:10:00|6512.83|6512.83|6514.61|6514.61|6514.93|6514.93|6511.81|6511.81|0
1658326500000|2022-07-20 14:15:00|6513.98|6513.98|6508.5|6508.5|6517.5|6517.5|6508.21|6508.21|0
1658326800000|2022-07-20 14:20:00|6509.72|6509.72|6526.78|6526.78|6526.78|6526.78|6505.8|6505.8|0
1658327100000|2022-07-20 14:25:00|6528.3|6528.3|6533.15|6533.15|6533.15|6533.15|6523.45|6523.45|0
1658327400000|2022-07-20 14:30:00|6531.87|6531.87|6540.73|6540.73|6542.01|6542.01|6529.53|6529.53|0
1658327700000|2022-07-20 14:35:00|6540.1|6540.1|6540.24|6540.24|6550.58|6550.58|6538.59|6538.59|0
1658328000000|2022-07-20 14:40:00|6539.58|6539.58|6532.08|6532.08|6539.83|6539.83|6532.08|6532.08|0
1658328300000|2022-07-20 14:45:00|6530.56|6530.56|6538.83|6538.83|6540.35|6540.35|6530.08|6530.08|0
1658328600000|2022-07-20 14:50:00|6540.35|6540.35|6535.86|6535.86|6542|6542|6534.34|6534.34|0
1658328900000|2022-07-20 14:55:00|6536.18|6536.18|6546.11|6546.11|6546.11|6546.11|6536.18|6536.18|0
1658329200000|2022-07-20 15:00:00|6546.17|6546.17|6521.8|6521.8|6546.17|6546.17|6519.97|6519.97|0
1658329500000|2022-07-20 15:05:00|6522.46|6522.46|6529.44|6529.44|6533.61|6533.61|6521.31|6521.31|0
1658329800000|2022-07-20 15:10:00|6530.96|6530.96|6535.66|6535.66|6542.72|6542.72|6529.12|6529.12|0
1658330100000|2022-07-20 15:15:00|6536.97|6536.97|6536.47|6536.47|6538.81|6538.81|6534.29|6534.29|0
1658330400000|2022-07-20 15:20:00|6537.78|6537.78|6533.71|6533.71|6540.01|6540.01|6532.71|6532.71|0
1658330700000|2022-07-20 15:25:00|6533.06|6533.06|6540.62|6540.62|6541.28|6541.28|6530.25|6530.25|0
1658387700000|2022-07-21 07:15:00|6510.87|6510.87|6521.41|6521.41|6522.07|6522.07|6496.13|6496.13|0
1658388000000|2022-07-21 07:20:00|6521.72|6521.72|6527.04|6527.04|6528.59|6528.59|6517.72|6517.72|0
1658388300000|2022-07-21 07:25:00|6524|6524|6514.19|6514.19|6532.62|6532.62|6514.19|6514.19|0
1658388600000|2022-07-21 07:30:00|6514.5|6514.5|6500.85|6500.85|6517.37|6517.37|6491.37|6491.37|0
1658388900000|2022-07-21 07:35:00|6502.16|6502.16|6502.84|6502.84|6502.84|6502.84|6488.38|6488.38|0
1658389200000|2022-07-21 07:40:00|6505.27|6505.27|6492.07|6492.07|6507.17|6507.17|6488.97|6488.97|0
1658389500000|2022-07-21 07:45:00|6490.81|6490.81|6489.82|6489.82|6496.99|6496.99|6489.54|6489.54|0
1658389800000|2022-07-21 07:50:00|6491.81|6491.81|6485.33|6485.33|6492.96|6492.96|6482.85|6482.85|0
1658390100000|2022-07-21 07:55:00|6485.94|6485.94|6477.41|6477.41|6488.7|6488.7|6476.44|6476.44|0
1658390400000|2022-07-21 08:00:00|6476.75|6476.75|6483.29|6483.29|6488.24|6488.24|6476.09|6476.09|0
1658390700000|2022-07-21 08:05:00|6482.66|6482.66|6474.65|6474.65|6482.66|6482.66|6466.98|6466.98|0
1658391000000|2022-07-21 08:10:00|6474.98|6474.98|6469.52|6469.52|6480.28|6480.28|6468.04|6468.04|0
1658391300000|2022-07-21 08:15:00|6467.09|6467.09|6458.69|6458.69|6467.09|6467.09|6457.35|6457.35|0
1658391600000|2022-07-21 08:20:00|6457.47|6457.47|6442.97|6442.97|6459.06|6459.06|6442.97|6442.97|0
1658391900000|2022-07-21 08:25:00|6440.53|6440.53|6429.81|6429.81|6444.33|6444.33|6429.21|6429.21|0
1658392200000|2022-07-21 08:30:00|6430.76|6430.76|6440.02|6440.02|6440.02|6440.02|6429.35|6429.35|0
1658392500000|2022-07-21 08:35:00|6440.63|6440.63|6430.93|6430.93|6442.72|6442.72|6426.7|6426.7|0
1658392800000|2022-07-21 08:40:00|6433.37|6433.37|6433.13|6433.13|6434.65|6434.65|6418.65|6418.65|0
1658393100000|2022-07-21 08:45:00|6436.18|6436.18|6443.29|6443.29|6443.29|6443.29|6434.91|6434.91|0
1658393400000|2022-07-21 08:50:00|6443.89|6443.89|6454.41|6454.41|6454.41|6454.41|6443.89|6443.89|0
1658393700000|2022-07-21 08:55:00|6456.24|6456.24|6465.49|6465.49|6469.45|6469.45|6456.24|6456.24|0
1658394000000|2022-07-21 09:00:00|6465.17|6465.17|6454.4|6454.4|6465.17|6465.17|6451.85|6451.85|0
1658394300000|2022-07-21 09:05:00|6454.08|6454.08|6455.68|6455.68|6459.07|6459.07|6450.93|6450.93|0
1658394600000|2022-07-21 09:10:00|6456.62|6456.62|6455.85|6455.85|6460.88|6460.88|6449.74|6449.74|0
1658394900000|2022-07-21 09:15:00|6456.16|6456.16|6456.17|6456.17|6456.52|6456.52|6452.88|6452.88|0
1658395200000|2022-07-21 09:20:00|6456.23|6456.23|6454.04|6454.04|6464.51|6464.51|6451.6|6451.6|0
1658395500000|2022-07-21 09:25:00|6452.21|6452.21|6452.07|6452.07|6460.23|6460.23|6450.59|6450.59|0
1658395800000|2022-07-21 09:30:00|6451.46|6451.46|6450.12|6450.12|6452.68|6452.68|6441.04|6441.04|0
1658396100000|2022-07-21 09:35:00|6451.33|6451.33|6450.6|6450.6|6451.33|6451.33|6444.33|6444.33|0
1658396400000|2022-07-21 09:40:00|6451.21|6451.21|6455.63|6455.63|6456.52|6456.52|6445.86|6445.86|0
1658396700000|2022-07-21 09:45:00|6455.03|6455.03|6465.42|6465.42|6468.68|6468.68|6453.2|6453.2|0
1658397000000|2022-07-21 09:50:00|6465.73|6465.73|6473.89|6473.89|6479.66|6479.66|6465.73|6465.73|0
1658397300000|2022-07-21 09:55:00|6474.2|6474.2|6472.29|6472.29|6477.69|6477.69|6469.5|6469.5|0
1658397600000|2022-07-21 10:00:00|6471.67|6471.67|6464.67|6464.67|6471.67|6471.67|6463.42|6463.42|0
1658397900000|2022-07-21 10:05:00|6465.28|6465.28|6476.23|6476.23|6476.23|6476.23|6464.67|6464.67|0
1658398200000|2022-07-21 10:10:00|6476.84|6476.84|6473.78|6473.78|6478.41|6478.41|6472.12|6472.12|0
1658398500000|2022-07-21 10:15:00|6473.17|6473.17|6480.58|6480.58|6481.24|6481.24|6468.43|6468.43|0
1658398800000|2022-07-21 10:20:00|6482.41|6482.41|6491.03|6491.03|6494.42|6494.42|6482.41|6482.41|0
1658399100000|2022-07-21 10:25:00|6490.4|6490.4|6488.3|6488.3|6492.36|6492.36|6486.16|6486.16|0
1658399400000|2022-07-21 10:30:00|6488.61|6488.61|6490.81|6490.81|6492.68|6492.68|6487.95|6487.95|0
1658399700000|2022-07-21 10:35:00|6488.98|6488.98|6488.29|6488.29|6488.98|6488.98|6475.71|6475.71|0
1658400000000|2022-07-21 10:40:00|6487.63|6487.63|6484.19|6484.19|6490.73|6490.73|6484.19|6484.19|0
1658400300000|2022-07-21 10:45:00|6483.58|6483.58|6482.81|6482.81|6485.12|6485.12|6481.11|6481.11|0
1658400600000|2022-07-21 10:50:00|6481.59|6481.59|6468.69|6468.69|6482.01|6482.01|6468.69|6468.69|0
1658400900000|2022-07-21 10:55:00|6468.37|6468.37|6481.5|6481.5|6481.5|6481.5|6467.76|6467.76|0
1658401200000|2022-07-21 11:00:00|6481.34|6481.34|6474.97|6474.97|6481.34|6481.34|6473.89|6473.89|0
1658401500000|2022-07-21 11:05:00|6472.44|6472.44|6476.43|6476.43|6477.35|6477.35|6471.06|6471.06|0
1658401800000|2022-07-21 11:10:00|6477.74|6477.74|6479.01|6479.01|6479.01|6479.01|6477.13|6477.13|0
1658402100000|2022-07-21 11:15:00|6479.62|6479.62|6469.95|6469.95|6479.62|6479.62|6469.83|6469.83|0
1658402400000|2022-07-21 11:20:00|6471.26|6471.26|6474.85|6474.85|6478.38|6478.38|6471.26|6471.26|0
1658402700000|2022-07-21 11:25:00|6473.02|6473.02|6473.55|6473.55|6480.49|6480.49|6471.2|6471.2|0
1658403000000|2022-07-21 11:30:00|6474.16|6474.16|6476.25|6476.25|6479.25|6479.25|6474.16|6474.16|0
1658403300000|2022-07-21 11:35:00|6477.47|6477.47|6474.18|6474.18|6478.08|6478.08|6470.46|6470.46|0
1658403600000|2022-07-21 11:40:00|6472.97|6472.97|6471.33|6471.33|6479.23|6479.23|6471.33|6471.33|0
1658403900000|2022-07-21 11:45:00|6471.02|6471.02|6478.36|6478.36|6478.36|6478.36|6470.41|6470.41|0
1658404200000|2022-07-21 11:50:00|6479.58|6479.58|6482.93|6482.93|6484.15|6484.15|6479.58|6479.58|0
1658404500000|2022-07-21 11:55:00|6482.32|6482.32|6482.49|6482.49|6482.66|6482.66|6478.46|6478.46|0
1658404800000|2022-07-21 12:00:00|6481.28|6481.28|6477.87|6477.87|6481.57|6481.57|6476.65|6476.65|0
1658405100000|2022-07-21 12:05:00|6477.55|6477.55|6485.3|6485.3|6488.7|6488.7|6477.24|6477.24|0
1658405400000|2022-07-21 12:10:00|6485.9|6485.9|6484.36|6484.36|6487.74|6487.74|6483.46|6483.46|0
1658405700000|2022-07-21 12:15:00|6484.97|6484.97|6513.3|6513.3|6517.99|6517.99|6465.58|6465.58|0
1658406000000|2022-07-21 12:20:00|6512.64|6512.64|6536.27|6536.27|6541.77|6541.77|6511.04|6511.04|0
1658406300000|2022-07-21 12:25:00|6536.72|6536.72|6529.68|6529.68|6538.19|6538.19|6527.18|6527.18|0
1658406600000|2022-07-21 12:30:00|6530.9|6530.9|6549.34|6549.34|6550.2|6550.2|6527.2|6527.2|0
1658406900000|2022-07-21 12:35:00|6548.02|6548.02|6560.25|6560.25|6560.25|6560.25|6546.26|6546.26|0
1658407200000|2022-07-21 12:40:00|6561.77|6561.77|6562.01|6562.01|6564.19|6564.19|6556.5|6556.5|0
1658407500000|2022-07-21 12:45:00|6561.38|6561.38|6556.88|6556.88|6563.99|6563.99|6556.88|6556.88|0
1658407800000|2022-07-21 12:50:00|6555.93|6555.93|6547.78|6547.78|6555.93|6555.93|6547.13|6547.13|0
1658408100000|2022-07-21 12:55:00|6548.44|6548.44|6550.98|6550.98|6553.16|6553.16|6546.81|6546.81|0
1658408400000|2022-07-21 13:00:00|6550.67|6550.67|6542.92|6542.92|6550.67|6550.67|6541.66|6541.66|0
1658408700000|2022-07-21 13:05:00|6541.71|6541.71|6514.26|6514.26|6541.71|6541.71|6514.26|6514.26|0
1658409000000|2022-07-21 13:10:00|6513.95|6513.95|6492.17|6492.17|6513.95|6513.95|6492.17|6492.17|0
1658409300000|2022-07-21 13:15:00|6492.78|6492.78|6481.96|6481.96|6494|6494|6481.85|6481.85|0
1658409600000|2022-07-21 13:20:00|6479.53|6479.53|6477.2|6477.2|6483.86|6483.86|6466.5|6466.5|0
1658409900000|2022-07-21 13:25:00|6476.88|6476.88|6482.29|6482.29|6483.43|6483.43|6475.67|6475.67|0
1658410200000|2022-07-21 13:30:00|6482.9|6482.9|6488.13|6488.13|6490.78|6490.78|6475.63|6475.63|0
1658410500000|2022-07-21 13:35:00|6487.82|6487.82|6494.21|6494.21|6495.43|6495.43|6479.15|6479.15|0
1658410800000|2022-07-21 13:40:00|6493.65|6493.65|6504.7|6504.7|6510.05|6510.05|6488.68|6488.68|0
1658411100000|2022-07-21 13:45:00|6503.39|6503.39|6508.88|6508.88|6509.69|6509.69|6493.71|6493.71|0
1658411400000|2022-07-21 13:50:00|6508.28|6508.28|6528.18|6528.18|6529.15|6529.15|6505.71|6505.71|0
1658411700000|2022-07-21 13:55:00|6528.49|6528.49|6537.82|6537.82|6541.91|6541.91|6528.49|6528.49|0
1658412000000|2022-07-21 14:00:00|6537.21|6537.21|6514.74|6514.74|6539.35|6539.35|6514.74|6514.74|0
1658412300000|2022-07-21 14:05:00|6514.57|6514.57|6517.7|6517.7|6522.15|6522.15|6508.11|6508.11|0
1658412600000|2022-07-21 14:10:00|6517.86|6517.86|6493.47|6493.47|6517.86|6517.86|6493.31|6493.31|0
1658412900000|2022-07-21 14:15:00|6492.82|6492.82|6505.45|6505.45|6511.57|6511.57|6491.65|6491.65|0
1658413200000|2022-07-21 14:20:00|6505.61|6505.61|6499.11|6499.11|6511.18|6511.18|6499.06|6499.06|0
1658413500000|2022-07-21 14:25:00|6500.31|6500.31|6484.62|6484.62|6500.31|6500.31|6482.43|6482.43|0
1658413800000|2022-07-21 14:30:00|6484.46|6484.46|6498.67|6498.67|6498.99|6498.99|6484.46|6484.46|0
1658414100000|2022-07-21 14:35:00|6498.96|6498.96|6510.35|6510.35|6510.35|6510.35|6498.96|6498.96|0
1658414400000|2022-07-21 14:40:00|6511.57|6511.57|6523.34|6523.34|6526.21|6526.21|6506.91|6506.91|0
1658414700000|2022-07-21 14:45:00|6523.5|6523.5|6520.3|6520.3|6525.69|6525.69|6518.41|6518.41|0
1658415000000|2022-07-21 14:50:00|6520.91|6520.91|6530.68|6530.68|6530.68|6530.68|6520.64|6520.64|0
1658415300000|2022-07-21 14:55:00|6530.03|6530.03|6537.23|6537.23|6538.75|6538.75|6530.03|6530.03|0
1658415600000|2022-07-21 15:00:00|6536.62|6536.62|6535.81|6535.81|6538.92|6538.92|6530.71|6530.71|0
1658415900000|2022-07-21 15:05:00|6535.2|6535.2|6533.19|6533.19|6536.63|6536.63|6529.78|6529.78|0
1658416200000|2022-07-21 15:10:00|6531.98|6531.98|6530.5|6530.5|6531.98|6531.98|6522.86|6522.86|0
1658416500000|2022-07-21 15:15:00|6529.84|6529.84|6536.12|6536.12|6537.4|6537.4|6527.86|6527.86|0
1658416800000|2022-07-21 15:20:00|6535.79|6535.79|6531.43|6531.43|6536.22|6536.22|6529.58|6529.58|0
1658417100000|2022-07-21 15:25:00|6531.26|6531.26|6539.72|6539.72|6539.95|6539.95|6531.26|6531.26|0
1658474100000|2022-07-22 07:15:00|6583.14|6583.14|6581.92|6581.92|6585.29|6585.29|6570.66|6570.66|0
1658474400000|2022-07-22 07:20:00|6581.61|6581.61|6581.93|6581.93|6587.2|6587.2|6575.67|6575.67|0
1658474700000|2022-07-22 07:25:00|6582.13|6582.13|6583.16|6583.16|6593.89|6593.89|6582.13|6582.13|0
1658475000000|2022-07-22 07:30:00|6579.34|6579.34|6569.59|6569.59|6579.34|6579.34|6568.28|6568.28|0
1658475300000|2022-07-22 07:35:00|6570.25|6570.25|6551.15|6551.15|6570.25|6570.25|6549.63|6549.63|0
1658475600000|2022-07-22 07:40:00|6550.01|6550.01|6543.6|6543.6|6550.64|6550.64|6540.18|6540.18|0
1658475900000|2022-07-22 07:45:00|6543.92|6543.92|6550.44|6550.44|6552.62|6552.62|6543.92|6543.92|0
1658476200000|2022-07-22 07:50:00|6550.28|6550.28|6551.26|6551.26|6552.28|6552.28|6544.93|6544.93|0
1658476500000|2022-07-22 07:55:00|6551.74|6551.74|6557.62|6557.62|6565.76|6565.76|6551.74|6551.74|0
1658476800000|2022-07-22 08:00:00|6557.78|6557.78|6538.57|6538.57|6559.33|6559.33|6538.57|6538.57|0
1658477100000|2022-07-22 08:05:00|6537.05|6537.05|6540.5|6540.5|6541.41|6541.41|6532.66|6532.66|0
1658477400000|2022-07-22 08:10:00|6542.02|6542.02|6565.14|6565.14|6566.66|6566.66|6539.18|6539.18|0
1658477700000|2022-07-22 08:15:00|6565.62|6565.62|6567.84|6567.84|6571.27|6571.27|6565.02|6565.02|0
1658478000000|2022-07-22 08:20:00|6565.69|6565.69|6565.65|6565.65|6565.69|6565.69|6558|6558|0
1658478300000|2022-07-22 08:25:00|6565.49|6565.49|6569.31|6569.31|6572.18|6572.18|6562.97|6562.97|0
1658478600000|2022-07-22 08:30:00|6573.43|6573.43|6574.43|6574.43|6577.95|6577.95|6570.31|6570.31|0
1658478900000|2022-07-22 08:35:00|6574.74|6574.74|6588.59|6588.59|6590.28|6590.28|6574.74|6574.74|0
1658479200000|2022-07-22 08:40:00|6587.65|6587.65|6586.53|6586.53|6592.05|6592.05|6585.87|6585.87|0
1658479500000|2022-07-22 08:45:00|6586.85|6586.85|6579.76|6579.76|6587.43|6587.43|6579.76|6579.76|0
1658479800000|2022-07-22 08:50:00|6579.1|6579.1|6575.26|6575.26|6583.8|6583.8|6575.26|6575.26|0
1658480100000|2022-07-22 08:55:00|6576.57|6576.57|6574.39|6574.39|6576.57|6576.57|6572.86|6572.86|0
1658480400000|2022-07-22 09:00:00|6573.44|6573.44|6576.61|6576.61|6576.61|6576.61|6571.5|6571.5|0
1658480700000|2022-07-22 09:05:00|6577.27|6577.27|6590.85|6590.85|6590.85|6590.85|6577.27|6577.27|0
1658481000000|2022-07-22 09:10:00|6591.01|6591.01|6599.69|6599.69|6603.18|6603.18|6591.01|6591.01|0
1658481300000|2022-07-22 09:15:00|6597.85|6597.85|6618.62|6618.62|6618.62|6618.62|6597.85|6597.85|0
1658481600000|2022-07-22 09:20:00|6620.14|6620.14|6618.48|6618.48|6621.78|6621.78|6614.99|6614.99|0
1658481900000|2022-07-22 09:25:00|6616.96|6616.96|6603.94|6603.94|6617.08|6617.08|6603.94|6603.94|0
1658482200000|2022-07-22 09:30:00|6603.71|6603.71|6588.2|6588.2|6603.71|6603.71|6588.2|6588.2|0
1658482500000|2022-07-22 09:35:00|6588.03|6588.03|6585.12|6585.12|6589.42|6589.42|6585.12|6585.12|0
1658482800000|2022-07-22 09:40:00|6585.78|6585.78|6587.07|6587.07|6590.28|6590.28|6585.12|6585.12|0
1658483100000|2022-07-22 09:45:00|6587.73|6587.73|6594.21|6594.21|6597.02|6597.02|6587.73|6587.73|0
1658483400000|2022-07-22 09:50:00|6597.25|6597.25|6603.64|6603.64|6604.61|6604.61|6597.25|6597.25|0
1658483700000|2022-07-22 09:55:00|6603.97|6603.97|6604.8|6604.8|6609.95|6609.95|6601.65|6601.65|0
1658484000000|2022-07-22 10:00:00|6604.17|6604.17|6621.55|6621.55|6623.07|6623.07|6604.17|6604.17|0
1658484300000|2022-07-22 10:05:00|6623.07|6623.07|6608.13|6608.13|6623.7|6623.7|6607.44|6607.44|0
1658484600000|2022-07-22 10:10:00|6606.61|6606.61|6602.88|6602.88|6607.23|6607.23|6602.88|6602.88|0
1658484900000|2022-07-22 10:15:00|6602.56|6602.56|6596.8|6596.8|6605.21|6605.21|6596.48|6596.48|0
1658485200000|2022-07-22 10:20:00|6599.74|6599.74|6599.75|6599.75|6603.23|6603.23|6599.44|6599.44|0
1658485500000|2022-07-22 10:25:00|6602.79|6602.79|6613.8|6613.8|6613.8|6613.8|6602.47|6602.47|0
1658485800000|2022-07-22 10:30:00|6612.27|6612.27|6611.48|6611.48|6614.76|6614.76|6607.57|6607.57|0
1658486100000|2022-07-22 10:35:00|6613|6613|6615.71|6615.71|6619.89|6619.89|6613|6613|0
1658486400000|2022-07-22 10:40:00|6616.02|6616.02|6618.32|6618.32|6620.69|6620.69|6616.02|6616.02|0
1658486700000|2022-07-22 10:45:00|6618.64|6618.64|6613.12|6613.12|6620.49|6620.49|6613.12|6613.12|0
1658487000000|2022-07-22 10:50:00|6613.43|6613.43|6608.6|6608.6|6614.03|6614.03|6606.31|6606.31|0
1658487300000|2022-07-22 10:55:00|6608.92|6608.92|6606.07|6606.07|6612.07|6612.07|6603.8|6603.8|0
1658487600000|2022-07-22 11:00:00|6606.38|6606.38|6608.06|6608.06|6608.07|6608.07|6603.07|6603.07|0
1658487900000|2022-07-22 11:05:00|6609.58|6609.58|6603.94|6603.94|6609.58|6609.58|6602.97|6602.97|0
1658488200000|2022-07-22 11:10:00|6604.59|6604.59|6596.09|6596.09|6604.59|6604.59|6596.09|6596.09|0
1658488500000|2022-07-22 11:15:00|6595.14|6595.14|6586.29|6586.29|6595.14|6595.14|6586.29|6586.29|0
1658488800000|2022-07-22 11:20:00|6587.82|6587.82|6584.8|6584.8|6590.47|6590.47|6584.8|6584.8|0
1658489100000|2022-07-22 11:25:00|6584.64|6584.64|6582.82|6582.82|6584.64|6584.64|6581.3|6581.3|0
1658489400000|2022-07-22 11:30:00|6583.48|6583.48|6579.84|6579.84|6584.37|6584.37|6578.75|6578.75|0
1658489700000|2022-07-22 11:35:00|6581.36|6581.36|6584.96|6584.96|6585.62|6585.62|6577.79|6577.79|0
1658490000000|2022-07-22 11:40:00|6585.59|6585.59|6588.79|6588.79|6589.86|6589.86|6585.59|6585.59|0
1658490300000|2022-07-22 11:45:00|6585.95|6585.95|6592.83|6592.83|6592.83|6592.83|6584.85|6584.85|0
1658490600000|2022-07-22 11:50:00|6593.14|6593.14|6599.85|6599.85|6599.85|6599.85|6593.14|6593.14|0
1658490900000|2022-07-22 11:55:00|6601.37|6601.37|6595.42|6595.42|6604.42|6604.42|6595.42|6595.42|0
1658491200000|2022-07-22 12:00:00|6596.07|6596.07|6606.64|6606.64|6606.64|6606.64|6596.07|6596.07|0
1658491500000|2022-07-22 12:05:00|6608.16|6608.16|6602.99|6602.99|6608.16|6608.16|6602.77|6602.77|0
1658491800000|2022-07-22 12:10:00|6603.31|6603.31|6613.71|6613.71|6613.71|6613.71|6603.19|6603.19|0
1658492100000|2022-07-22 12:15:00|6613.08|6613.08|6621.43|6621.43|6621.59|6621.59|6611.56|6611.56|0
1658492400000|2022-07-22 12:20:00|6619.91|6619.91|6617.4|6617.4|6619.91|6619.91|6617.4|6617.4|0
1658492700000|2022-07-22 12:25:00|6617.57|6617.57|6616.02|6616.02|6617.57|6617.57|6613.07|6613.07|0
1658493000000|2022-07-22 12:30:00|6615.36|6615.36|6615.54|6615.54|6615.54|6615.54|6614.73|6614.73|0
1658493300000|2022-07-22 12:35:00|6615.23|6615.23|6608.71|6608.71|6615.23|6615.23|6608.54|6608.54|0
1658493600000|2022-07-22 12:40:00|6608.05|6608.05|6605.06|6605.06|6610.03|6610.03|6605.06|6605.06|0
1658493900000|2022-07-22 12:45:00|6605.23|6605.23|6607.47|6607.47|6610.97|6610.97|6604.6|6604.6|0
1658494200000|2022-07-22 12:50:00|6607.3|6607.3|6602.53|6602.53|6607.3|6607.3|6602.53|6602.53|0
1658494500000|2022-07-22 12:55:00|6602.21|6602.21|6600.26|6600.26|6602.21|6602.21|6597.53|6597.53|0
1658494800000|2022-07-22 13:00:00|6600.92|6600.92|6609.26|6609.26|6609.57|6609.57|6600.92|6600.92|0
1658495100000|2022-07-22 13:05:00|6610.08|6610.08|6613.03|6613.03|6614.51|6614.51|6609.42|6609.42|0
1658495400000|2022-07-22 13:10:00|6612.38|6612.38|6619.01|6619.01|6619.01|6619.01|6612.38|6612.38|0
1658495700000|2022-07-22 13:15:00|6620.53|6620.53|6622.27|6622.27|6623.79|6623.79|6620.53|6620.53|0
1658496000000|2022-07-22 13:20:00|6623.79|6623.79|6633.97|6633.97|6633.97|6633.97|6622.27|6622.27|0
1658496300000|2022-07-22 13:25:00|6633.66|6633.66|6627.02|6627.02|6634.73|6634.73|6627.02|6627.02|0
1658496600000|2022-07-22 13:30:00|6626.36|6626.36|6620.25|6620.25|6631.18|6631.18|6620.25|6620.25|0
1658496900000|2022-07-22 13:35:00|6618.49|6618.49|6634.87|6634.87|6635.52|6635.52|6613.6|6613.6|0
1658497200000|2022-07-22 13:40:00|6634.55|6634.55|6635.43|6635.43|6639.13|6639.13|6631.11|6631.11|0
1658497500000|2022-07-22 13:45:00|6634.49|6634.49|6619.76|6619.76|6635.19|6635.19|6613.25|6613.25|0
1658497800000|2022-07-22 13:50:00|6619.92|6619.92|6603.34|6603.34|6630.43|6630.43|6601.89|6601.89|0
1658498100000|2022-07-22 13:55:00|6601.82|6601.82|6593.19|6593.19|6603.51|6603.51|6592.24|6592.24|0
1658498400000|2022-07-22 14:00:00|6594.71|6594.71|6601.29|6601.29|6602.81|6602.81|6588.39|6588.39|0
1658498700000|2022-07-22 14:05:00|6599.77|6599.77|6576.33|6576.33|6599.77|6599.77|6575.84|6575.84|0
1658499000000|2022-07-22 14:10:00|6575.68|6575.68|6587.18|6587.18|6587.26|6587.26|6575.68|6575.68|0
1658499300000|2022-07-22 14:15:00|6587.81|6587.81|6596.48|6596.48|6598.16|6598.16|6587.81|6587.81|0
1658499600000|2022-07-22 14:20:00|6597.13|6597.13|6590.85|6590.85|6597.13|6597.13|6590.85|6590.85|0
1658499900000|2022-07-22 14:25:00|6591.72|6591.72|6587|6587|6591.72|6591.72|6581.66|6581.66|0
1658500200000|2022-07-22 14:30:00|6586.72|6586.72|6591.03|6591.03|6593.21|6593.21|6585.36|6585.36|0
1658500500000|2022-07-22 14:35:00|6590.72|6590.72|6591.28|6591.28|6592.55|6592.55|6587.24|6587.24|0
1658500800000|2022-07-22 14:40:00|6590.96|6590.96|6592.36|6592.36|6593.18|6593.18|6584.25|6584.25|0
1658501100000|2022-07-22 14:45:00|6590.84|6590.84|6588.73|6588.73|6592.73|6592.73|6588.73|6588.73|0
1658501400000|2022-07-22 14:50:00|6589.39|6589.39|6592.65|6592.65|6593.94|6593.94|6589.03|6589.03|0
1658501700000|2022-07-22 14:55:00|6592.34|6592.34|6585.97|6585.97|6592.34|6592.34|6585.97|6585.97|0
1658502000000|2022-07-22 15:00:00|6585.81|6585.81|6575.08|6575.08|6586.3|6586.3|6573.77|6573.77|0
1658502300000|2022-07-22 15:05:00|6574.92|6574.92|6579.18|6579.18|6581.36|6581.36|6574.92|6574.92|0
1658502600000|2022-07-22 15:10:00|6578.55|6578.55|6588.9|6588.9|6589.53|6589.53|6572.78|6572.78|0
1658502900000|2022-07-22 15:15:00|6587.38|6587.38|6576.12|6576.12|6587.7|6587.7|6576.12|6576.12|0
1658503200000|2022-07-22 15:20:00|6575.81|6575.81|6554.09|6554.09|6575.81|6575.81|6552.62|6552.62|0
1658503500000|2022-07-22 15:25:00|6553.46|6553.46|6560.36|6560.36|6561.1|6561.1|6551.6|6551.6|0
1658733300000|2022-07-25 07:15:00|6485.37|6485.37|6474.54|6474.54|6485.37|6485.37|6465.59|6465.59|0
1658733600000|2022-07-25 07:20:00|6471.5|6471.5|6456.48|6456.48|6471.5|6471.5|6450.22|6450.22|0
1658733900000|2022-07-25 07:25:00|6457.14|6457.14|6449.68|6449.68|6461.19|6461.19|6448.46|6448.46|0
1658734200000|2022-07-25 07:30:00|6450.29|6450.29|6452.63|6452.63|6454.5|6454.5|6435.8|6435.8|0
1658734500000|2022-07-25 07:35:00|6455.67|6455.67|6463.03|6463.03|6463.03|6463.03|6452.63|6452.63|0
1658734800000|2022-07-25 07:40:00|6464.25|6464.25|6478.09|6478.09|6479.78|6479.78|6461.98|6461.98|0
1658735100000|2022-07-25 07:45:00|6479.31|6479.31|6478.68|6478.68|6489.98|6489.98|6478.68|6478.68|0
1658735400000|2022-07-25 07:50:00|6478.03|6478.03|6471.69|6471.69|6480.88|6480.88|6470.41|6470.41|0
1658735700000|2022-07-25 07:55:00|6474.74|6474.74|6476.09|6476.09|6483.49|6483.49|6472.86|6472.86|0
1658736000000|2022-07-25 08:00:00|6475.77|6475.77|6481.79|6481.79|6482.4|6482.4|6469.58|6469.58|0
1658736300000|2022-07-25 08:05:00|6480.57|6480.57|6495.55|6495.55|6497.08|6497.08|6480.57|6480.57|0
1658736600000|2022-07-25 08:10:00|6494.33|6494.33|6493.37|6493.37|6497.9|6497.9|6490.07|6490.07|0
1658736900000|2022-07-25 08:15:00|6493.7|6493.7|6491.09|6491.09|6495.53|6495.53|6488.61|6488.61|0
1658737200000|2022-07-25 08:20:00|6490.44|6490.44|6502.98|6502.98|6504.2|6504.2|6489.35|6489.35|0
1658737500000|2022-07-25 08:25:00|6502.37|6502.37|6501.65|6501.65|6505.76|6505.76|6501.02|6501.02|0
1658737800000|2022-07-25 08:30:00|6504.69|6504.69|6512.66|6512.66|6512.66|6512.66|6504.69|6504.69|0
1658738100000|2022-07-25 08:35:00|6514.49|6514.49|6521.87|6521.87|6523.89|6523.89|6512.66|6512.66|0
1658738400000|2022-07-25 08:40:00|6521.71|6521.71|6518.26|6518.26|6522.93|6522.93|6517.96|6517.96|0
1658738700000|2022-07-25 08:45:00|6517.65|6517.65|6521.67|6521.67|6522.32|6522.32|6517.04|6517.04|0
1658739000000|2022-07-25 08:50:00|6520.38|6520.38|6516.8|6516.8|6521.91|6521.91|6516.8|6516.8|0
1658739300000|2022-07-25 08:55:00|6516.19|6516.19|6522.42|6522.42|6522.73|6522.73|6516.19|6516.19|0
1658739600000|2022-07-25 09:00:00|6522.1|6522.1|6517.5|6517.5|6522.1|6522.1|6517.5|6517.5|0
1658739900000|2022-07-25 09:05:00|6518.81|6518.81|6533.9|6533.9|6542.02|6542.02|6518.81|6518.81|0
1658740200000|2022-07-25 09:10:00|6534.56|6534.56|6532.66|6532.66|6534.56|6534.56|6529.15|6529.15|0
1658740500000|2022-07-25 09:15:00|6532.05|6532.05|6534.37|6534.37|6534.37|6534.37|6527.49|6527.49|0
1658740800000|2022-07-25 09:20:00|6535.59|6535.59|6541.61|6541.61|6543.33|6543.33|6535.59|6535.59|0
1658741100000|2022-07-25 09:25:00|6541.78|6541.78|6536.75|6536.75|6541.78|6541.78|6534.61|6534.61|0
1658741400000|2022-07-25 09:30:00|6537.06|6537.06|6529.14|6529.14|6537.3|6537.3|6529.14|6529.14|0
1658741700000|2022-07-25 09:35:00|6528.53|6528.53|6528.48|6528.48|6535.31|6535.31|6528.48|6528.48|0
1658742000000|2022-07-25 09:40:00|6529.11|6529.11|6530.54|6530.54|6532.73|6532.73|6529.11|6529.11|0
1658742300000|2022-07-25 09:45:00|6531.75|6531.75|6526.75|6526.75|6532.07|6532.07|6526.11|6526.11|0
1658742600000|2022-07-25 09:50:00|6526.43|6526.43|6533.99|6533.99|6533.99|6533.99|6526.43|6526.43|0
1658742900000|2022-07-25 09:55:00|6533.67|6533.67|6530.82|6530.82|6534.99|6534.99|6530.48|6530.48|0
1658743200000|2022-07-25 10:00:00|6530.22|6530.22|6519.7|6519.7|6530.22|6530.22|6519.7|6519.7|0
1658743500000|2022-07-25 10:05:00|6520.3|6520.3|6516.66|6516.66|6520.3|6520.3|6515.1|6515.1|0
1658743800000|2022-07-25 10:10:00|6516.34|6516.34|6517.65|6517.65|6518.19|6518.19|6514.95|6514.95|0
1658744100000|2022-07-25 10:15:00|6518.47|6518.47|6526.26|6526.26|6526.58|6526.58|6517.41|6517.41|0
1658744400000|2022-07-25 10:20:00|6529.31|6529.31|6516.02|6516.02|6529.31|6529.31|6516.02|6516.02|0
1658744700000|2022-07-25 10:25:00|6517.85|6517.85|6515.33|6515.33|6517.92|6517.92|6514.72|6514.72|0
1658745000000|2022-07-25 10:30:00|6514.83|6514.83|6511.46|6511.46|6515.64|6515.64|6511.46|6511.46|0
1658745300000|2022-07-25 10:35:00|6510.65|6510.65|6511.86|6511.86|6511.86|6511.86|6503.52|6503.52|0
1658745600000|2022-07-25 10:40:00|6510.89|6510.89|6510.24|6510.24|6511.41|6511.41|6506.3|6506.3|0
1658745900000|2022-07-25 10:45:00|6510.55|6510.55|6509.84|6509.84|6513.99|6513.99|6509.23|6509.23|0
1658746200000|2022-07-25 10:50:00|6510.49|6510.49|6513.45|6513.45|6514.12|6514.12|6509.84|6509.84|0
1658746500000|2022-07-25 10:55:00|6513.14|6513.14|6514.72|6514.72|6514.72|6514.72|6509.79|6509.79|0
1658746800000|2022-07-25 11:00:00|6514.11|6514.11|6506.86|6506.86|6514.11|6514.11|6504.52|6504.52|0
1658747100000|2022-07-25 11:05:00|6507.47|6507.47|6503.42|6503.42|6507.52|6507.52|6502.77|6502.77|0
1658747400000|2022-07-25 11:10:00|6502.81|6502.81|6506.77|6506.77|6506.77|6506.77|6498.44|6498.44|0
1658747700000|2022-07-25 11:15:00|6507.42|6507.42|6505.49|6505.49|6510.88|6510.88|6505.18|6505.18|0
1658748000000|2022-07-25 11:20:00|6505.8|6505.8|6520.11|6520.11|6521.33|6521.33|6505.8|6505.8|0
1658748300000|2022-07-25 11:25:00|6518.89|6518.89|6515.18|6515.18|6519.38|6519.38|6514.57|6514.57|0
1658748600000|2022-07-25 11:30:00|6513.97|6513.97|6524.29|6524.29|6525.23|6525.23|6513.97|6513.97|0
1658748900000|2022-07-25 11:35:00|6525.61|6525.61|6521.88|6521.88|6525.79|6525.79|6521.23|6521.23|0
1658749200000|2022-07-25 11:40:00|6522.2|6522.2|6522.78|6522.78|6524.95|6524.95|6521.83|6521.83|0
1658749500000|2022-07-25 11:45:00|6522.17|6522.17|6513.89|6513.89|6524.16|6524.16|6511.38|6511.38|0
1658749800000|2022-07-25 11:50:00|6511.04|6511.04|6517.71|6517.71|6519.58|6519.58|6509.83|6509.83|0
1658750100000|2022-07-25 11:55:00|6515.27|6515.27|6519.71|6519.71|6521.85|6521.85|6512.46|6512.46|0
1658750400000|2022-07-25 12:00:00|6519.55|6519.55|6522.66|6522.66|6523.14|6523.14|6519.23|6519.23|0
1658750700000|2022-07-25 12:05:00|6522.35|6522.35|6521.18|6521.18|6524.2|6524.2|6519.87|6519.87|0
1658751000000|2022-07-25 12:10:00|6521.34|6521.34|6516.35|6516.35|6521.66|6521.66|6516.35|6516.35|0
1658751300000|2022-07-25 12:15:00|6516.96|6516.96|6511.96|6511.96|6517.27|6517.27|6511.96|6511.96|0
1658751600000|2022-07-25 12:20:00|6513.79|6513.79|6515.83|6515.83|6518.16|6518.16|6513.79|6513.79|0
1658751900000|2022-07-25 12:25:00|6516.14|6516.14|6507.38|6507.38|6516.75|6516.75|6507.38|6507.38|0
1658752200000|2022-07-25 12:30:00|6506.76|6506.76|6508.03|6508.03|6508.03|6508.03|6502.33|6502.33|0
1658752500000|2022-07-25 12:35:00|6507.42|6507.42|6505.26|6505.26|6508.03|6508.03|6502.51|6502.51|0
1658752800000|2022-07-25 12:40:00|6505.58|6505.58|6506.18|6506.18|6511.25|6511.25|6505.58|6505.58|0
1658753100000|2022-07-25 12:45:00|6504.97|6504.97|6509.44|6509.44|6510.66|6510.66|6504.65|6504.65|0
1658753400000|2022-07-25 12:50:00|6511.26|6511.26|6501.86|6501.86|6511.26|6511.26|6501.86|6501.86|0
1658753700000|2022-07-25 12:55:00|6501.53|6501.53|6508.1|6508.1|6509.37|6509.37|6501.53|6501.53|0
1658754000000|2022-07-25 13:00:00|6508.76|6508.76|6506.35|6506.35|6509.71|6509.71|6506.3|6506.3|0
1658754300000|2022-07-25 13:05:00|6505.69|6505.69|6506.53|6506.53|6510.54|6510.54|6503.51|6503.51|0
1658754600000|2022-07-25 13:10:00|6506.37|6506.37|6505.96|6505.96|6506.37|6506.37|6503.8|6503.8|0
1658754900000|2022-07-25 13:15:00|6505.3|6505.3|6507.85|6507.85|6508.46|6508.46|6505.3|6505.3|0
1658755200000|2022-07-25 13:20:00|6508.51|6508.51|6506.31|6506.31|6509.6|6509.6|6506.31|6506.31|0
1658755500000|2022-07-25 13:25:00|6505.99|6505.99|6504.52|6504.52|6506.91|6506.91|6504.52|6504.52|0
1658755800000|2022-07-25 13:30:00|6505.12|6505.12|6489.54|6489.54|6505.78|6505.78|6489.54|6489.54|0
1658756100000|2022-07-25 13:35:00|6489.7|6489.7|6501.26|6501.26|6501.26|6501.26|6489.7|6489.7|0
1658756400000|2022-07-25 13:40:00|6501.86|6501.86|6509.73|6509.73|6510.68|6510.68|6501.86|6501.86|0
1658756700000|2022-07-25 13:45:00|6509.08|6509.08|6506.93|6506.93|6509.08|6509.08|6501.62|6501.62|0
1658757000000|2022-07-25 13:50:00|6506.32|6506.32|6518.44|6518.44|6524.51|6524.51|6506.32|6506.32|0
1658757300000|2022-07-25 13:55:00|6518.13|6518.13|6520.53|6520.53|6524.24|6524.24|6516.3|6516.3|0
1658757600000|2022-07-25 14:00:00|6520.22|6520.22|6528.73|6528.73|6528.73|6528.73|6519.56|6519.56|0
1658757900000|2022-07-25 14:05:00|6527.52|6527.52|6531.18|6531.18|6531.18|6531.18|6521.19|6521.19|0
1658758200000|2022-07-25 14:10:00|6531.79|6531.79|6540.21|6540.21|6541.91|6541.91|6531.79|6531.79|0
1658758500000|2022-07-25 14:15:00|6540.05|6540.05|6536.85|6536.85|6540.69|6540.69|6534.4|6534.4|0
1658758800000|2022-07-25 14:20:00|6537.16|6537.16|6539.3|6539.3|6542.92|6542.92|6537.16|6537.16|0
1658759100000|2022-07-25 14:25:00|6541.27|6541.27|6524.73|6524.73|6547.02|6547.02|6516.54|6516.54|0
1658759400000|2022-07-25 14:30:00|6524.07|6524.07|6513.68|6513.68|6524.07|6524.07|6512.71|6512.71|0
1658759700000|2022-07-25 14:35:00|6513.02|6513.02|6502.07|6502.07|6513.02|6513.02|6499.63|6499.63|0
1658760000000|2022-07-25 14:40:00|6500.85|6500.85|6504.89|6504.89|6505.42|6505.42|6490.6|6490.6|0
1658760300000|2022-07-25 14:45:00|6505.55|6505.55|6513.44|6513.44|6513.85|6513.85|6505.55|6505.55|0
1658760600000|2022-07-25 14:50:00|6512.23|6512.23|6506.32|6506.32|6518.97|6518.97|6506.32|6506.32|0
1658760900000|2022-07-25 14:55:00|6505.1|6505.1|6506.31|6506.31|6506.82|6506.82|6499.78|6499.78|0
1658761200000|2022-07-25 15:00:00|6505.68|6505.68|6497.42|6497.42|6505.68|6505.68|6492.57|6492.57|0
1658761500000|2022-07-25 15:05:00|6496.77|6496.77|6502.67|6502.67|6503.32|6503.32|6494.92|6494.92|0
1658761800000|2022-07-25 15:10:00|6502.98|6502.98|6491.05|6491.05|6503.3|6503.3|6489.48|6489.48|0
1658762100000|2022-07-25 15:15:00|6490.39|6490.39|6496.13|6496.13|6497.35|6497.35|6488.56|6488.56|0
1658762400000|2022-07-25 15:20:00|6494.91|6494.91|6496.31|6496.31|6499.15|6499.15|6494.55|6494.55|0
1658762700000|2022-07-25 15:25:00|6496.97|6496.97|6503.06|6503.06|6505.59|6505.59|6495.98|6495.98|0
1658819700000|2022-07-26 07:15:00|6514.69|6514.69|6524.28|6524.28|6526.11|6526.11|6513.71|6513.71|0
1658820000000|2022-07-26 07:20:00|6523.67|6523.67|6528.15|6528.15|6530.26|6530.26|6523.67|6523.67|0
1658820300000|2022-07-26 07:25:00|6528.76|6528.76|6531.64|6531.64|6541.12|6541.12|6528.44|6528.44|0
1658820600000|2022-07-26 07:30:00|6531.03|6531.03|6527.77|6527.77|6532.74|6532.74|6527.77|6527.77|0
1658820900000|2022-07-26 07:35:00|6527.72|6527.72|6525.18|6525.18|6528.17|6528.17|6523.97|6523.97|0
1658821200000|2022-07-26 07:40:00|6525.79|6525.79|6527.68|6527.68|6533.18|6533.18|6525.18|6525.18|0
1658821500000|2022-07-26 07:45:00|6527.02|6527.02|6525.29|6525.29|6527.02|6527.02|6523.86|6523.86|0
1658821800000|2022-07-26 07:50:00|6525.92|6525.92|6522.6|6522.6|6528.51|6528.51|6521.06|6521.06|0
1658822100000|2022-07-26 07:55:00|6522.28|6522.28|6517.49|6517.49|6528.91|6528.91|6515.67|6515.67|0
1658822400000|2022-07-26 08:00:00|6517.61|6517.61|6521.2|6521.2|6524.24|6524.24|6515.45|6515.45|0
1658822700000|2022-07-26 08:05:00|6520.54|6520.54|6516.04|6516.04|6521.33|6521.33|6512.89|6512.89|0
1658823000000|2022-07-26 08:10:00|6515.72|6515.72|6518.07|6518.07|6520.36|6520.36|6513.66|6513.66|0
1658823300000|2022-07-26 08:15:00|6519.29|6519.29|6524.73|6524.73|6525.33|6525.33|6516.53|6516.53|0
1658823600000|2022-07-26 08:20:00|6525.67|6525.67|6528.02|6528.02|6529.9|6529.9|6525.67|6525.67|0
1658823900000|2022-07-26 08:25:00|6528.33|6528.33|6536.3|6536.3|6536.61|6536.61|6528.31|6528.31|0
1658824200000|2022-07-26 08:30:00|6535.08|6535.08|6537.16|6537.16|6537.16|6537.16|6531.88|6531.88|0
1658824500000|2022-07-26 08:35:00|6536.56|6536.56|6534.91|6534.91|6536.65|6536.65|6530.08|6530.08|0
1658824800000|2022-07-26 08:40:00|6534.26|6534.26|6540.77|6540.77|6540.77|6540.77|6533.04|6533.04|0
1658825100000|2022-07-26 08:45:00|6540.32|6540.32|6542.09|6542.09|6544.81|6544.81|6540.32|6540.32|0
1658825400000|2022-07-26 08:50:00|6542.58|6542.58|6541.44|6541.44|6542.58|6542.58|6540.23|6540.23|0
1658825700000|2022-07-26 08:55:00|6539.62|6539.62|6540.27|6540.27|6543.67|6543.67|6539.01|6539.01|0
1658826000000|2022-07-26 09:00:00|6540.58|6540.58|6548.65|6548.65|6548.65|6548.65|6540.58|6540.58|0
1658826300000|2022-07-26 09:05:00|6549.87|6549.87|6552.58|6552.58|6553.56|6553.56|6548.18|6548.18|0
1658826600000|2022-07-26 09:10:00|6552.27|6552.27|6548.29|6548.29|6552.27|6552.27|6544.31|6544.31|0
1658826900000|2022-07-26 09:15:00|6547.68|6547.68|6546.2|6546.2|6549.67|6549.67|6546.2|6546.2|0
1658827200000|2022-07-26 09:20:00|6545.71|6545.71|6546.71|6546.71|6547.9|6547.9|6545.71|6545.71|0
1658827500000|2022-07-26 09:25:00|6547.32|6547.32|6541.22|6541.22|6547.93|6547.93|6539.23|6539.23|0
1658827800000|2022-07-26 09:30:00|6541.83|6541.83|6537.15|6537.15|6542.49|6542.49|6537.15|6537.15|0
1658828100000|2022-07-26 09:35:00|6536.82|6536.82|6538.99|6538.99|6539.37|6539.37|6530.05|6530.05|0
1658828400000|2022-07-26 09:40:00|6538.66|6538.66|6541.72|6541.72|6542.93|6542.93|6538.66|6538.66|0
1658828700000|2022-07-26 09:45:00|6541.39|6541.39|6545.99|6545.99|6545.99|6545.99|6541.39|6541.39|0
1658829000000|2022-07-26 09:50:00|6544.16|6544.16|6542.79|6542.79|6545.28|6545.28|6541.58|6541.58|0
1658829300000|2022-07-26 09:55:00|6542.47|6542.47|6533.23|6533.23|6542.47|6542.47|6533.06|6533.06|0
1658829600000|2022-07-26 10:00:00|6533.06|6533.06|6531.16|6531.16|6533.06|6533.06|6530.34|6530.34|0
1658829900000|2022-07-26 10:05:00|6531.33|6531.33|6527.96|6527.96|6538.2|6538.2|6526.14|6526.14|0
1658830200000|2022-07-26 10:10:00|6528.29|6528.29|6521.63|6521.63|6530.77|6530.77|6521.63|6521.63|0
1658830500000|2022-07-26 10:15:00|6521.03|6521.03|6518.13|6518.13|6522.73|6522.73|6517.95|6517.95|0
1658830800000|2022-07-26 10:20:00|6517.48|6517.48|6511.44|6511.44|6517.48|6517.48|6508.07|6508.07|0
1658831100000|2022-07-26 10:25:00|6511.6|6511.6|6517.7|6517.7|6519.52|6519.52|6510.02|6510.02|0
1658831400000|2022-07-26 10:30:00|6520.18|6520.18|6512.63|6512.63|6520.95|6520.95|6512.32|6512.32|0
1658831700000|2022-07-26 10:35:00|6511.98|6511.98|6506.84|6506.84|6511.99|6511.99|6505.62|6505.62|0
1658832000000|2022-07-26 10:40:00|6506.68|6506.68|6505.68|6505.68|6506.68|6506.68|6500.15|6500.15|0
1658832300000|2022-07-26 10:45:00|6505.99|6505.99|6512.5|6512.5|6512.5|6512.5|6505.99|6505.99|0
1658832600000|2022-07-26 10:50:00|6511.89|6511.89|6515.71|6515.71|6515.71|6515.71|6508.92|6508.92|0
1658832900000|2022-07-26 10:55:00|6515.09|6515.09|6533.62|6533.62|6533.62|6533.62|6515.09|6515.09|0
1658833200000|2022-07-26 11:00:00|6532.96|6532.96|6528.74|6528.74|6532.96|6532.96|6523.35|6523.35|0
1658833500000|2022-07-26 11:05:00|6528.9|6528.9|6529.8|6529.8|6533.73|6533.73|6528.9|6528.9|0
1658833800000|2022-07-26 11:10:00|6530.12|6530.12|6526.04|6526.04|6531.38|6531.38|6522.8|6522.8|0
1658834100000|2022-07-26 11:15:00|6527.26|6527.26|6521.38|6521.38|6527.26|6527.26|6521.38|6521.38|0
1658834400000|2022-07-26 11:20:00|6521.21|6521.21|6518.75|6518.75|6524.62|6524.62|6518.75|6518.75|0
1658834700000|2022-07-26 11:25:00|6518.63|6518.63|6519.31|6519.31|6522.38|6522.38|6517.89|6517.89|0
1658835000000|2022-07-26 11:30:00|6520.52|6520.52|6519.35|6519.35|6520.52|6520.52|6518.13|6518.13|0
1658835300000|2022-07-26 11:35:00|6519.04|6519.04|6523.44|6523.44|6523.44|6523.44|6519.04|6519.04|0
1658835600000|2022-07-26 11:40:00|6523.6|6523.6|6526.57|6526.57|6527.18|6527.18|6522.67|6522.67|0
1658835900000|2022-07-26 11:45:00|6526.26|6526.26|6516.61|6516.61|6526.26|6526.26|6516.36|6516.36|0
1658836200000|2022-07-26 11:50:00|6516.78|6516.78|6515.31|6515.31|6516.78|6516.78|6515.31|6515.31|0
1658836500000|2022-07-26 11:55:00|6515.92|6515.92|6517.03|6517.03|6518.02|6518.02|6515.92|6515.92|0
1658836800000|2022-07-26 12:00:00|6516.43|6516.43|6517.9|6517.9|6517.9|6517.9|6514.11|6514.11|0
1658837100000|2022-07-26 12:05:00|6519.12|6519.12|6517.63|6517.63|6519.75|6519.75|6516.98|6516.98|0
1658837400000|2022-07-26 12:10:00|6517.47|6517.47|6515.91|6515.91|6518.13|6518.13|6515.75|6515.75|0
1658837700000|2022-07-26 12:15:00|6515.75|6515.75|6506.43|6506.43|6515.75|6515.75|6506.43|6506.43|0
1658838000000|2022-07-26 12:20:00|6505.77|6505.77|6507.14|6507.14|6511.05|6511.05|6504.83|6504.83|0
1658838300000|2022-07-26 12:25:00|6509.58|6509.58|6511.18|6511.18|6514.45|6514.45|6509.58|6509.58|0
1658838600000|2022-07-26 12:30:00|6509.96|6509.96|6511.04|6511.04|6513.09|6513.09|6509.65|6509.65|0
1658838900000|2022-07-26 12:35:00|6510.09|6510.09|6517.53|6517.53|6521.48|6521.48|6510.09|6510.09|0
1658839200000|2022-07-26 12:40:00|6516.71|6516.71|6515.52|6515.52|6517.67|6517.67|6515.52|6515.52|0
1658839500000|2022-07-26 12:45:00|6516.74|6516.74|6515.59|6515.59|6518.63|6518.63|6515.59|6515.59|0
1658839800000|2022-07-26 12:50:00|6514.98|6514.98|6511.67|6511.67|6514.98|6514.98|6511.33|6511.33|0
1658840100000|2022-07-26 12:55:00|6510.45|6510.45|6510.75|6510.75|6511.23|6511.23|6510.13|6510.13|0
1658840400000|2022-07-26 13:00:00|6511.07|6511.07|6511.05|6511.05|6513.9|6513.9|6495.98|6495.98|0
1658840700000|2022-07-26 13:05:00|6510.74|6510.74|6485.77|6485.77|6511.39|6511.39|6485.61|6485.61|0
1658841000000|2022-07-26 13:10:00|6484.56|6484.56|6461.82|6461.82|6484.56|6484.56|6461.82|6461.82|0
1658841300000|2022-07-26 13:15:00|6462.45|6462.45|6459.51|6459.51|6464.08|6464.08|6459.51|6459.51|0
1658841600000|2022-07-26 13:20:00|6459.35|6459.35|6453.93|6453.93|6460.15|6460.15|6453.32|6453.32|0
1658841900000|2022-07-26 13:25:00|6453.77|6453.77|6455.99|6455.99|6457.88|6457.88|6453.61|6453.61|0
1658842200000|2022-07-26 13:30:00|6455.38|6455.38|6449.06|6449.06|6461.79|6461.79|6446.63|6446.63|0
1658842500000|2022-07-26 13:35:00|6448.45|6448.45|6467.49|6467.49|6467.58|6467.58|6448.45|6448.45|0
1658842800000|2022-07-26 13:40:00|6470.53|6470.53|6473.94|6473.94|6481.44|6481.44|6469|6469|0
1658843100000|2022-07-26 13:45:00|6473|6473|6468.94|6468.94|6474.87|6474.87|6466.77|6466.77|0
1658843400000|2022-07-26 13:50:00|6469.26|6469.26|6480.94|6480.94|6483.07|6483.07|6469.26|6469.26|0
1658843700000|2022-07-26 13:55:00|6480.34|6480.34|6479.65|6479.65|6481.43|6481.43|6474.56|6474.56|0
1658844000000|2022-07-26 14:00:00|6480.26|6480.26|6490.4|6490.4|6491.6|6491.6|6474.1|6474.1|0
1658844300000|2022-07-26 14:05:00|6489.79|6489.79|6485.32|6485.32|6490.25|6490.25|6484.56|6484.56|0
1658844600000|2022-07-26 14:10:00|6485.15|6485.15|6475.94|6475.94|6485.97|6485.97|6474.33|6474.33|0
1658844900000|2022-07-26 14:15:00|6474.68|6474.68|6478.96|6478.96|6482.01|6482.01|6473.46|6473.46|0
1658845200000|2022-07-26 14:20:00|6479.57|6479.57|6469.31|6469.31|6480.18|6480.18|6469.31|6469.31|0
1658845500000|2022-07-26 14:25:00|6469.97|6469.97|6479.14|6479.14|6479.42|6479.42|6469.97|6469.97|0
1658845800000|2022-07-26 14:30:00|6479.75|6479.75|6482.78|6482.78|6482.78|6482.78|6476.3|6476.3|0
1658846100000|2022-07-26 14:35:00|6482.94|6482.94|6482.9|6482.9|6483.76|6483.76|6475.7|6475.7|0
1658846400000|2022-07-26 14:40:00|6482.29|6482.29|6482.02|6482.02|6486.96|6486.96|6479.51|6479.51|0
1658846700000|2022-07-26 14:45:00|6482.63|6482.63|6483.2|6483.2|6487.97|6487.97|6481.98|6481.98|0
1658847000000|2022-07-26 14:50:00|6484.52|6484.52|6481.64|6481.64|6486.05|6486.05|6481.64|6481.64|0
1658847300000|2022-07-26 14:55:00|6481.03|6481.03|6484.52|6484.52|6485.49|6485.49|6476.07|6476.07|0
1658847600000|2022-07-26 15:00:00|6485.13|6485.13|6475.93|6475.93|6488.56|6488.56|6475.93|6475.93|0
1658847900000|2022-07-26 15:05:00|6475.27|6475.27|6475.54|6475.54|6475.83|6475.83|6471.1|6471.1|0
1658848200000|2022-07-26 15:10:00|6476.15|6476.15|6480.13|6480.13|6480.73|6480.73|6476.09|6476.09|0
1658848500000|2022-07-26 15:15:00|6479.52|6479.52|6479.55|6479.55|6482.03|6482.03|6476.11|6476.11|0
1658848800000|2022-07-26 15:20:00|6478.33|6478.33|6477.43|6477.43|6478.75|6478.75|6474.57|6474.57|0
1658849100000|2022-07-26 15:25:00|6478.04|6478.04|6472.93|6472.93|6478.04|6478.04|6470.29|6470.29|0
1658906100000|2022-07-27 07:15:00|6514.41|6514.41|6517.27|6517.27|6522.25|6522.25|6514.41|6514.41|0
1658906400000|2022-07-27 07:20:00|6516.64|6516.64|6527|6527|6527|6527|6516.64|6516.64|0
1658906700000|2022-07-27 07:25:00|6526.39|6526.39|6524.37|6524.37|6531.2|6531.2|6517.99|6517.99|0
1658907000000|2022-07-27 07:30:00|6522.17|6522.17|6507.95|6507.95|6522.17|6522.17|6507.66|6507.66|0
1658907300000|2022-07-27 07:35:00|6507.62|6507.62|6505.64|6505.64|6508.08|6508.08|6501.29|6501.29|0
1658907600000|2022-07-27 07:40:00|6506.27|6506.27|6513.79|6513.79|6513.79|6513.79|6499.78|6499.78|0
1658907900000|2022-07-27 07:45:00|6514.42|6514.42|6525.4|6525.4|6527.19|6527.19|6514.42|6514.42|0
1658908200000|2022-07-27 07:50:00|6524.74|6524.74|6510|6510|6524.74|6524.74|6510|6510|0
1658908500000|2022-07-27 07:55:00|6511.22|6511.22|6504.53|6504.53|6513.47|6513.47|6504.53|6504.53|0
1658908800000|2022-07-27 08:00:00|6507.67|6507.67|6512.51|6512.51|6512.67|6512.67|6506.77|6506.77|0
1658909100000|2022-07-27 08:05:00|6513.17|6513.17|6514.54|6514.54|6523.12|6523.12|6510.71|6510.71|0
1658909400000|2022-07-27 08:10:00|6512.71|6512.71|6497.93|6497.93|6512.71|6512.71|6496.19|6496.19|0
1658909700000|2022-07-27 08:15:00|6498.56|6498.56|6489.38|6489.38|6498.83|6498.83|6489.38|6489.38|0
1658910000000|2022-07-27 08:20:00|6490.69|6490.69|6482.63|6482.63|6492.45|6492.45|6482.63|6482.63|0
1658910300000|2022-07-27 08:25:00|6479.59|6479.59|6480.69|6480.69|6480.85|6480.85|6470.85|6470.85|0
1658910600000|2022-07-27 08:30:00|6480.85|6480.85|6488.55|6488.55|6488.55|6488.55|6478.7|6478.7|0
1658910900000|2022-07-27 08:35:00|6488.43|6488.43|6497.66|6497.66|6499.23|6499.23|6488.43|6488.43|0
1658911200000|2022-07-27 08:40:00|6498.26|6498.26|6500.37|6500.37|6500.37|6500.37|6492.76|6492.76|0
1658911500000|2022-07-27 08:45:00|6499.71|6499.71|6499.54|6499.54|6501.37|6501.37|6497.36|6497.36|0
1658911800000|2022-07-27 08:50:00|6498.6|6498.6|6502.08|6502.08|6503.42|6503.42|6498.6|6498.6|0
1658912100000|2022-07-27 08:55:00|6502.69|6502.69|6502.38|6502.38|6503.38|6503.38|6501.41|6501.41|0
1658912400000|2022-07-27 09:00:00|6501.16|6501.16|6496.01|6496.01|6501.81|6501.81|6495.6|6495.6|0
1658912700000|2022-07-27 09:05:00|6495.69|6495.69|6497.2|6497.2|6497.2|6497.2|6493.82|6493.82|0
1658913000000|2022-07-27 09:10:00|6497.37|6497.37|6500.81|6500.81|6503.61|6503.61|6497.37|6497.37|0
1658913300000|2022-07-27 09:15:00|6500.97|6500.97|6502.2|6502.2|6504.48|6504.48|6500.37|6500.37|0
1658913600000|2022-07-27 09:20:00|6504.64|6504.64|6507.91|6507.91|6510.11|6510.11|6504.64|6504.64|0
1658913900000|2022-07-27 09:25:00|6507.26|6507.26|6511.02|6511.02|6511.02|6511.02|6505.71|6505.71|0
1658914200000|2022-07-27 09:30:00|6511.65|6511.65|6516.26|6516.26|6516.89|6516.89|6511.32|6511.32|0
1658914500000|2022-07-27 09:35:00|6518.09|6518.09|6519.2|6519.2|6524.81|6524.81|6515.04|6515.04|0
1658914800000|2022-07-27 09:40:00|6516.76|6516.76|6517.2|6517.2|6520.29|6520.29|6516.76|6516.76|0
1658915100000|2022-07-27 09:45:00|6516.59|6516.59|6518.56|6518.56|6519.49|6519.49|6516.59|6516.59|0
1658915400000|2022-07-27 09:50:00|6518.88|6518.88|6519.47|6519.47|6519.85|6519.85|6513.55|6513.55|0
1658915700000|2022-07-27 09:55:00|6520.12|6520.12|6517.89|6517.89|6520.44|6520.44|6515.29|6515.29|0
1658916000000|2022-07-27 10:00:00|6517.28|6517.28|6513.87|6513.87|6519.44|6519.44|6513.38|6513.38|0
1658916300000|2022-07-27 10:05:00|6513.56|6513.56|6513.88|6513.88|6515.33|6515.33|6510.27|6510.27|0
1658916600000|2022-07-27 10:10:00|6513.27|6513.27|6513.84|6513.84|6514.58|6514.58|6513.04|6513.04|0
1658916900000|2022-07-27 10:15:00|6515.15|6515.15|6519.5|6519.5|6519.5|6519.5|6514.3|6514.3|0
1658917200000|2022-07-27 10:20:00|6520.71|6520.71|6522.78|6522.78|6528.6|6528.6|6519.81|6519.81|0
1658917500000|2022-07-27 10:25:00|6523.39|6523.39|6526.6|6526.6|6528.24|6528.24|6523.39|6523.39|0
1658917800000|2022-07-27 10:30:00|6524.16|6524.16|6526.96|6526.96|6529.8|6529.8|6524.16|6524.16|0
1658918100000|2022-07-27 10:35:00|6528.18|6528.18|6532.1|6532.1|6541.61|6541.61|6528.18|6528.18|0
1658918400000|2022-07-27 10:40:00|6532.42|6532.42|6534.47|6534.47|6535.31|6535.31|6532.17|6532.17|0
1658918700000|2022-07-27 10:45:00|6533.25|6533.25|6527.92|6527.92|6533.42|6533.42|6525.49|6525.49|0
1658919000000|2022-07-27 10:50:00|6527.27|6527.27|6529.61|6529.61|6530.84|6530.84|6527.27|6527.27|0
1658919300000|2022-07-27 10:55:00|6530.23|6530.23|6530.66|6530.66|6535.47|6535.47|6530.23|6530.23|0
1658919600000|2022-07-27 11:00:00|6529.44|6529.44|6527.14|6527.14|6530.73|6530.73|6526.53|6526.53|0
1658919900000|2022-07-27 11:05:00|6527.95|6527.95|6510.13|6510.13|6527.95|6527.95|6510.13|6510.13|0
1658920200000|2022-07-27 11:10:00|6512.56|6512.56|6516.55|6516.55|6516.84|6516.84|6512.56|6512.56|0
1658920500000|2022-07-27 11:15:00|6516.88|6516.88|6519.57|6519.57|6520.33|6520.33|6516.27|6516.27|0
1658920800000|2022-07-27 11:20:00|6518.35|6518.35|6517.42|6517.42|6521.23|6521.23|6517.42|6517.42|0
1658921100000|2022-07-27 11:25:00|6516.81|6516.81|6518.79|6518.79|6518.79|6518.79|6516.02|6516.02|0
1658921400000|2022-07-27 11:30:00|6520.1|6520.1|6518.42|6518.42|6522.55|6522.55|6517.11|6517.11|0
1658921700000|2022-07-27 11:35:00|6517.82|6517.82|6513.19|6513.19|6517.82|6517.82|6512.9|6512.9|0
1658922000000|2022-07-27 11:40:00|6513.8|6513.8|6514.59|6514.59|6515.34|6515.34|6510.92|6510.92|0
1658922300000|2022-07-27 11:45:00|6514.28|6514.28|6516.4|6516.4|6518.21|6518.21|6514.28|6514.28|0
1658922600000|2022-07-27 11:50:00|6517.01|6517.01|6516.39|6516.39|6520.27|6520.27|6515.1|6515.1|0
1658922900000|2022-07-27 11:55:00|6515.73|6515.73|6521.68|6521.68|6522.6|6522.6|6515.73|6515.73|0
1658923200000|2022-07-27 12:00:00|6520.46|6520.46|6512.66|6512.66|6520.46|6520.46|6509.72|6509.72|0
1658923500000|2022-07-27 12:05:00|6512.97|6512.97|6510.73|6510.73|6517.66|6517.66|6510.69|6510.69|0
1658923800000|2022-07-27 12:10:00|6510.13|6510.13|6509.42|6509.42|6511.34|6511.34|6509.42|6509.42|0
1658924100000|2022-07-27 12:15:00|6508.81|6508.81|6512.53|6512.53|6512.53|6512.53|6508.2|6508.2|0
1658924400000|2022-07-27 12:20:00|6512.76|6512.76|6521.62|6521.62|6524.1|6524.1|6512.76|6512.76|0
1658924700000|2022-07-27 12:25:00|6521.95|6521.95|6523.11|6523.11|6525.65|6525.65|6521.63|6521.63|0
1658925000000|2022-07-27 12:30:00|6521.41|6521.41|6531.39|6531.39|6531.39|6531.39|6516.69|6516.69|0
1658925300000|2022-07-27 12:35:00|6531.23|6531.23|6534.88|6534.88|6534.88|6534.88|6531.23|6531.23|0
1658925600000|2022-07-27 12:40:00|6534.27|6534.27|6531.39|6531.39|6534.27|6534.27|6529.4|6529.4|0
1658925900000|2022-07-27 12:45:00|6532.61|6532.61|6532.64|6532.64|6540.01|6540.01|6531.99|6531.99|0
1658926200000|2022-07-27 12:50:00|6532.53|6532.53|6529.58|6529.58|6536.01|6536.01|6529.58|6529.58|0
1658926500000|2022-07-27 12:55:00|6529.9|6529.9|6529.58|6529.58|6534.5|6534.5|6528.92|6528.92|0
1658926800000|2022-07-27 13:00:00|6530.21|6530.21|6533.93|6533.93|6535.19|6535.19|6528.99|6528.99|0
1658927100000|2022-07-27 13:05:00|6534.56|6534.56|6524.21|6524.21|6534.88|6534.88|6524.21|6524.21|0
1658927400000|2022-07-27 13:10:00|6522.9|6522.9|6522.21|6522.21|6523.47|6523.47|6520.92|6520.92|0
1658927700000|2022-07-27 13:15:00|6522.37|6522.37|6521.78|6521.78|6522.37|6522.37|6519.41|6519.41|0
1658928000000|2022-07-27 13:20:00|6522.38|6522.38|6502.02|6502.02|6522.38|6522.38|6500.19|6500.19|0
1658928300000|2022-07-27 13:25:00|6502.65|6502.65|6508|6508|6508|6508|6502.32|6502.32|0
1658928600000|2022-07-27 13:30:00|6509.21|6509.21|6506.64|6506.64|6510.48|6510.48|6502.27|6502.27|0
1658928900000|2022-07-27 13:35:00|6505.7|6505.7|6510.64|6510.64|6514.47|6514.47|6504.94|6504.94|0
1658929200000|2022-07-27 13:40:00|6510.48|6510.48|6517.98|6517.98|6520.28|6520.28|6510.48|6510.48|0
1658929500000|2022-07-27 13:45:00|6518.59|6518.59|6523.31|6523.31|6523.31|6523.31|6514.94|6514.94|0
1658929800000|2022-07-27 13:50:00|6523|6523|6521.93|6521.93|6523|6523|6517.31|6517.31|0
1658930100000|2022-07-27 13:55:00|6522.54|6522.54|6523.29|6523.29|6529.65|6529.65|6522.54|6522.54|0
1658930400000|2022-07-27 14:00:00|6521.46|6521.46|6521.11|6521.11|6521.46|6521.46|6519.07|6519.07|0
1658930700000|2022-07-27 14:05:00|6522.43|6522.43|6527.84|6527.84|6529.15|6529.15|6520.17|6520.17|0
1658931000000|2022-07-27 14:10:00|6527.23|6527.23|6530.82|6530.82|6535.15|6535.15|6527.23|6527.23|0
1658931300000|2022-07-27 14:15:00|6530.66|6530.66|6530.2|6530.2|6534.06|6534.06|6529.29|6529.29|0
1658931600000|2022-07-27 14:20:00|6530.03|6530.03|6532.34|6532.34|6532.8|6532.8|6529.06|6529.06|0
1658931900000|2022-07-27 14:25:00|6531.42|6531.42|6535.16|6535.16|6535.77|6535.77|6530.2|6530.2|0
1658932200000|2022-07-27 14:30:00|6534.5|6534.5|6527.55|6527.55|6536.03|6536.03|6524.75|6524.75|0
1658932500000|2022-07-27 14:35:00|6528.77|6528.77|6531.95|6531.95|6535.35|6535.35|6528.16|6528.16|0
1658932800000|2022-07-27 14:40:00|6531.63|6531.63|6531.03|6531.03|6531.63|6531.63|6527.59|6527.59|0
1658933100000|2022-07-27 14:45:00|6530.42|6530.42|6515.45|6515.45|6530.42|6530.42|6515.45|6515.45|0
1658933400000|2022-07-27 14:50:00|6515.76|6515.76|6519.6|6519.6|6519.6|6519.6|6511.75|6511.75|0
1658933700000|2022-07-27 14:55:00|6519.29|6519.29|6518.45|6518.45|6521.26|6521.26|6514.11|6514.11|0
1658934000000|2022-07-27 15:00:00|6519.06|6519.06|6516.85|6516.85|6520.78|6520.78|6515.74|6515.74|0
1658934300000|2022-07-27 15:05:00|6516.68|6516.68|6508.03|6508.03|6519.73|6519.73|6505.94|6505.94|0
1658934600000|2022-07-27 15:10:00|6507.42|6507.42|6507.34|6507.34|6509.33|6509.33|6506.45|6506.45|0
1658934900000|2022-07-27 15:15:00|6507.95|6507.95|6508.23|6508.23|6511.66|6511.66|6506.73|6506.73|0
1658935200000|2022-07-27 15:20:00|6508.39|6508.39|6509.29|6509.29|6512.89|6512.89|6508.39|6508.39|0
1658935500000|2022-07-27 15:25:00|6509.9|6509.9|6504.85|6504.85|6510.39|6510.39|6504.48|6504.48|0
1658992500000|2022-07-28 07:15:00|6538.25|6538.25|6541.59|6541.59|6542.54|6542.54|6535.44|6535.44|0
1658992800000|2022-07-28 07:20:00|6541.91|6541.91|6546.8|6546.8|6551.47|6551.47|6541.91|6541.91|0
1658993100000|2022-07-28 07:25:00|6548.02|6548.02|6556.82|6556.82|6560.39|6560.39|6548.02|6548.02|0
1658993400000|2022-07-28 07:30:00|6556.5|6556.5|6543.85|6543.85|6556.5|6556.5|6535.97|6535.97|0
1658993700000|2022-07-28 07:35:00|6544.01|6544.01|6549.54|6549.54|6556.91|6556.91|6543.7|6543.7|0
1658994000000|2022-07-28 07:40:00|6547.71|6547.71|6539.11|6539.11|6551.48|6551.48|6538.48|6538.48|0
1658994300000|2022-07-28 07:45:00|6536.68|6536.68|6535.53|6535.53|6541.84|6541.84|6535.53|6535.53|0
1658994600000|2022-07-28 07:50:00|6536.74|6536.74|6545.29|6545.29|6545.29|6545.29|6536.74|6536.74|0
1658994900000|2022-07-28 07:55:00|6544.36|6544.36|6534.2|6534.2|6544.92|6544.92|6534.2|6534.2|0
1658995200000|2022-07-28 08:00:00|6533.59|6533.59|6535.1|6535.1|6535.1|6535.1|6527.3|6527.3|0
1658995500000|2022-07-28 08:05:00|6535.42|6535.42|6518.34|6518.34|6535.42|6535.42|6514.41|6514.41|0
1658995800000|2022-07-28 08:10:00|6518.5|6518.5|6530.36|6530.36|6535.54|6535.54|6518.5|6518.5|0
1658996100000|2022-07-28 08:15:00|6529.14|6529.14|6535.79|6535.79|6537.93|6537.93|6526.5|6526.5|0
1658996400000|2022-07-28 08:20:00|6534.58|6534.58|6532.47|6532.47|6536.42|6536.42|6532.47|6532.47|0
1658996700000|2022-07-28 08:25:00|6530.64|6530.64|6521.06|6521.06|6530.64|6530.64|6521.06|6521.06|0
1658997000000|2022-07-28 08:30:00|6523.5|6523.5|6529|6529|6531.32|6531.32|6522.84|6522.84|0
1658997300000|2022-07-28 08:35:00|6528.68|6528.68|6525.26|6525.26|6528.68|6528.68|6522.49|6522.49|0
1658997600000|2022-07-28 08:40:00|6525.59|6525.59|6528.04|6528.04|6528.81|6528.81|6525.59|6525.59|0
1658997900000|2022-07-28 08:45:00|6528.36|6528.36|6523.01|6523.01|6535.49|6535.49|6523.01|6523.01|0
1658998200000|2022-07-28 08:50:00|6523.34|6523.34|6520.5|6520.5|6526.59|6526.59|6518.72|6518.72|0
1658998500000|2022-07-28 08:55:00|6521.71|6521.71|6521.78|6521.78|6522.56|6522.56|6517.82|6517.82|0
1658998800000|2022-07-28 09:00:00|6521.47|6521.47|6518.83|6518.83|6525.3|6525.3|6518.83|6518.83|0
1658999100000|2022-07-28 09:05:00|6518.17|6518.17|6505.01|6505.01|6519.39|6519.39|6503.79|6503.79|0
1658999400000|2022-07-28 09:10:00|6504.68|6504.68|6486.84|6486.84|6504.68|6504.68|6483.1|6483.1|0
1658999700000|2022-07-28 09:15:00|6486.19|6486.19|6497.99|6497.99|6499.92|6499.92|6486.19|6486.19|0
1659000000000|2022-07-28 09:20:00|6497.38|6497.38|6480.78|6480.78|6497.38|6497.38|6480.62|6480.62|0
1659000300000|2022-07-28 09:25:00|6480.18|6480.18|6476.43|6476.43|6481.19|6481.19|6476.43|6476.43|0
1659000600000|2022-07-28 09:30:00|6475.82|6475.82|6482.92|6482.92|6483.32|6483.32|6475.66|6475.66|0
1659000900000|2022-07-28 09:35:00|6484.14|6484.14|6499.2|6499.2|6499.2|6499.2|6484.14|6484.14|0
1659001200000|2022-07-28 09:40:00|6499.04|6499.04|6497.58|6497.58|6499.04|6499.04|6493.43|6493.43|0
1659001500000|2022-07-28 09:45:00|6496.97|6496.97|6495.29|6495.29|6500.8|6500.8|6494.7|6494.7|0
1659001800000|2022-07-28 09:50:00|6495.89|6495.89|6490.67|6490.67|6498.19|6498.19|6490.67|6490.67|0
1659002100000|2022-07-28 09:55:00|6490.5|6490.5|6492.48|6492.48|6492.48|6492.48|6489.29|6489.29|0
1659002400000|2022-07-28 10:00:00|6493.09|6493.09|6492.25|6492.25|6494.79|6494.79|6491.04|6491.04|0
1659002700000|2022-07-28 10:05:00|6492.86|6492.86|6497.1|6497.1|6497.1|6497.1|6491.92|6491.92|0
1659003000000|2022-07-28 10:10:00|6497.71|6497.71|6503.22|6503.22|6504.28|6504.28|6497.1|6497.1|0
1659003300000|2022-07-28 10:15:00|6503.83|6503.83|6498.99|6498.99|6507.53|6507.53|6498.99|6498.99|0
1659003600000|2022-07-28 10:20:00|6498.39|6498.39|6501.56|6501.56|6502.78|6502.78|6497.78|6497.78|0
1659003900000|2022-07-28 10:25:00|6500.96|6500.96|6504.82|6504.82|6505.43|6505.43|6500.66|6500.66|0
1659004200000|2022-07-28 10:30:00|6503.51|6503.51|6509.02|6509.02|6509.02|6509.02|6503.51|6503.51|0
1659004500000|2022-07-28 10:35:00|6507.8|6507.8|6505.97|6505.97|6507.8|6507.8|6505.52|6505.52|0
1659004800000|2022-07-28 10:40:00|6506.13|6506.13|6499.19|6499.19|6506.13|6506.13|6498.42|6498.42|0
1659005100000|2022-07-28 10:45:00|6498.58|6498.58|6497.84|6497.84|6499.5|6499.5|6497.07|6497.07|0
1659005400000|2022-07-28 10:50:00|6497.53|6497.53|6508.46|6508.46|6508.46|6508.46|6497.53|6497.53|0
1659005700000|2022-07-28 10:55:00|6507.83|6507.83|6502.08|6502.08|6507.83|6507.83|6498.62|6498.62|0
1659006000000|2022-07-28 11:00:00|6501.77|6501.77|6502.91|6502.91|6506.71|6506.71|6500.37|6500.37|0
1659006300000|2022-07-28 11:05:00|6503.07|6503.07|6511.04|6511.04|6511.04|6511.04|6502.91|6502.91|0
1659006600000|2022-07-28 11:10:00|6510.38|6510.38|6512.88|6512.88|6512.88|6512.88|6508.24|6508.24|0
1659006900000|2022-07-28 11:15:00|6511.66|6511.66|6504.79|6504.79|6511.66|6511.66|6504.79|6504.79|0
1659007200000|2022-07-28 11:20:00|6505.4|6505.4|6500.51|6500.51|6505.4|6505.4|6499.2|6499.2|0
1659007500000|2022-07-28 11:25:00|6501.46|6501.46|6496.26|6496.26|6501.46|6501.46|6496.26|6496.26|0
1659007800000|2022-07-28 11:30:00|6497.48|6497.48|6499.33|6499.33|6500.32|6500.32|6497.48|6497.48|0
1659008100000|2022-07-28 11:35:00|6499.56|6499.56|6504.81|6504.81|6504.81|6504.81|6498.34|6498.34|0
1659008400000|2022-07-28 11:40:00|6505.42|6505.42|6508.35|6508.35|6510.02|6510.02|6505.42|6505.42|0
1659008700000|2022-07-28 11:45:00|6508.96|6508.96|6503.33|6503.33|6509.61|6509.61|6503.33|6503.33|0
1659009000000|2022-07-28 11:50:00|6502.67|6502.67|6499.92|6499.92|6503.33|6503.33|6499.61|6499.61|0
1659009300000|2022-07-28 11:55:00|6501.75|6501.75|6490.78|6490.78|6501.75|6501.75|6490.46|6490.46|0
1659009600000|2022-07-28 12:00:00|6490.17|6490.17|6483.05|6483.05|6490.17|6490.17|6481.02|6481.02|0
1659009900000|2022-07-28 12:05:00|6482.74|6482.74|6484.44|6484.44|6485.5|6485.5|6480.09|6480.09|0
1659010200000|2022-07-28 12:10:00|6482.62|6482.62|6475.93|6475.93|6483.23|6483.23|6475.37|6475.37|0
1659010500000|2022-07-28 12:15:00|6476.58|6476.58|6480.45|6480.45|6480.45|6480.45|6474.78|6474.78|0
1659010800000|2022-07-28 12:20:00|6481.66|6481.66|6482.71|6482.71|6486.84|6486.84|6480.79|6480.79|0
1659011100000|2022-07-28 12:25:00|6483.32|6483.32|6478.78|6478.78|6483.98|6483.98|6477.21|6477.21|0
1659011400000|2022-07-28 12:30:00|6479.09|6479.09|6471.93|6471.93|6484.83|6484.83|6463.12|6463.12|0
1659011700000|2022-07-28 12:35:00|6472.54|6472.54|6466.65|6466.65|6475.89|6475.89|6466.52|6466.52|0
1659012000000|2022-07-28 12:40:00|6467.25|6467.25|6472.44|6472.44|6472.44|6472.44|6467.25|6467.25|0
1659012300000|2022-07-28 12:45:00|6471.83|6471.83|6483|6483|6488.28|6488.28|6470.91|6470.91|0
1659012600000|2022-07-28 12:50:00|6483.61|6483.61|6475.65|6475.65|6483.61|6483.61|6475.55|6475.55|0
1659012900000|2022-07-28 12:55:00|6474.07|6474.07|6467.45|6467.45|6475.29|6475.29|6465.91|6465.91|0
1659013200000|2022-07-28 13:00:00|6467.76|6467.76|6475.58|6475.58|6476.32|6476.32|6467.43|6467.43|0
1659013500000|2022-07-28 13:05:00|6476.79|6476.79|6474.41|6474.41|6478.88|6478.88|6472.59|6472.59|0
1659013800000|2022-07-28 13:10:00|6475.02|6475.02|6475.55|6475.55|6478.59|6478.59|6475.02|6475.02|0
1659014100000|2022-07-28 13:15:00|6476.2|6476.2|6482.03|6482.03|6483.87|6483.87|6475.84|6475.84|0
1659014400000|2022-07-28 13:20:00|6481.71|6481.71|6485.59|6485.59|6485.59|6485.59|6480.35|6480.35|0
1659014700000|2022-07-28 13:25:00|6485.43|6485.43|6479.75|6479.75|6485.43|6485.43|6478.38|6478.38|0
1659015000000|2022-07-28 13:30:00|6479.43|6479.43|6486.64|6486.64|6491.51|6491.51|6476.06|6476.06|0
1659015300000|2022-07-28 13:35:00|6486.04|6486.04|6492.79|6492.79|6495.34|6495.34|6482.52|6482.52|0
1659015600000|2022-07-28 13:40:00|6493.11|6493.11|6490.52|6490.52|6502.86|6502.86|6488.94|6488.94|0
1659015900000|2022-07-28 13:45:00|6490.83|6490.83|6487.66|6487.66|6495.43|6495.43|6484.57|6484.57|0
1659016200000|2022-07-28 13:50:00|6487.98|6487.98|6477.06|6477.06|6492.38|6492.38|6474.39|6474.39|0
1659016500000|2022-07-28 13:55:00|6477.72|6477.72|6487.75|6487.75|6489.08|6489.08|6477.72|6477.72|0
1659016800000|2022-07-28 14:00:00|6487.91|6487.91|6479.38|6479.38|6492.99|6492.99|6478.15|6478.15|0
1659017100000|2022-07-28 14:05:00|6478.77|6478.77|6464.43|6464.43|6480.08|6480.08|6464.43|6464.43|0
1659017400000|2022-07-28 14:10:00|6465.64|6465.64|6457.3|6457.3|6469.53|6469.53|6456.91|6456.91|0
1659017700000|2022-07-28 14:15:00|6456.69|6456.69|6453.08|6453.08|6460.64|6460.64|6451.7|6451.7|0
1659018000000|2022-07-28 14:20:00|6453.24|6453.24|6452.33|6452.33|6457.63|6457.63|6451.63|6451.63|0
1659018300000|2022-07-28 14:25:00|6453.55|6453.55|6451.03|6451.03|6455.4|6455.4|6447.62|6447.62|0
1659018600000|2022-07-28 14:30:00|6451.69|6451.69|6445.1|6445.1|6451.69|6451.69|6442.09|6442.09|0
1659018900000|2022-07-28 14:35:00|6444.49|6444.49|6457.47|6457.47|6458.08|6458.08|6444.49|6444.49|0
1659019200000|2022-07-28 14:40:00|6458.08|6458.08|6463.57|6463.57|6463.57|6463.57|6454.2|6454.2|0
1659019500000|2022-07-28 14:45:00|6463.89|6463.89|6478.82|6478.82|6478.82|6478.82|6463.82|6463.82|0
1659019800000|2022-07-28 14:50:00|6478.21|6478.21|6480.28|6480.28|6481.57|6481.57|6477.2|6477.2|0
1659020100000|2022-07-28 14:55:00|6480.44|6480.44|6483.29|6483.29|6483.29|6483.29|6476.47|6476.47|0
1659020400000|2022-07-28 15:00:00|6482.68|6482.68|6479.59|6479.59|6490.75|6490.75|6479.25|6479.25|0
1659020700000|2022-07-28 15:05:00|6479.27|6479.27|6486.64|6486.64|6487.29|6487.29|6479.27|6479.27|0
1659021000000|2022-07-28 15:10:00|6486.96|6486.96|6492.08|6492.08|6492.08|6492.08|6485.27|6485.27|0
1659021300000|2022-07-28 15:15:00|6492.74|6492.74|6490.02|6490.02|6493.06|6493.06|6488.07|6488.07|0
1659021600000|2022-07-28 15:20:00|6491.24|6491.24|6497.97|6497.97|6501.03|6501.03|6490.63|6490.63|0
1659021900000|2022-07-28 15:25:00|6499.19|6499.19|6503.1|6503.1|6504.32|6504.32|6495.58|6495.58|0
1658992500000|2022-07-28 07:15:00|6538.25|6538.25|6541.59|6541.59|6542.54|6542.54|6535.44|6535.44|0
1658992800000|2022-07-28 07:20:00|6541.91|6541.91|6546.8|6546.8|6551.47|6551.47|6541.91|6541.91|0
1658993100000|2022-07-28 07:25:00|6548.02|6548.02|6556.82|6556.82|6560.39|6560.39|6548.02|6548.02|0
1658993400000|2022-07-28 07:30:00|6556.5|6556.5|6543.85|6543.85|6556.5|6556.5|6535.97|6535.97|0
1658993700000|2022-07-28 07:35:00|6544.01|6544.01|6549.54|6549.54|6556.91|6556.91|6543.7|6543.7|0
1658994000000|2022-07-28 07:40:00|6547.71|6547.71|6539.11|6539.11|6551.48|6551.48|6538.48|6538.48|0
1658994300000|2022-07-28 07:45:00|6536.68|6536.68|6535.53|6535.53|6541.84|6541.84|6535.53|6535.53|0
1658994600000|2022-07-28 07:50:00|6536.74|6536.74|6545.29|6545.29|6545.29|6545.29|6536.74|6536.74|0
1658994900000|2022-07-28 07:55:00|6544.36|6544.36|6534.2|6534.2|6544.92|6544.92|6534.2|6534.2|0
1658995200000|2022-07-28 08:00:00|6533.59|6533.59|6535.1|6535.1|6535.1|6535.1|6527.3|6527.3|0
1658995500000|2022-07-28 08:05:00|6535.42|6535.42|6518.34|6518.34|6535.42|6535.42|6514.41|6514.41|0
1658995800000|2022-07-28 08:10:00|6518.5|6518.5|6530.36|6530.36|6535.54|6535.54|6518.5|6518.5|0
1658996100000|2022-07-28 08:15:00|6529.14|6529.14|6535.79|6535.79|6537.93|6537.93|6526.5|6526.5|0
1658996400000|2022-07-28 08:20:00|6534.58|6534.58|6532.47|6532.47|6536.42|6536.42|6532.47|6532.47|0
1658996700000|2022-07-28 08:25:00|6530.64|6530.64|6521.06|6521.06|6530.64|6530.64|6521.06|6521.06|0
1658997000000|2022-07-28 08:30:00|6523.5|6523.5|6529|6529|6531.32|6531.32|6522.84|6522.84|0
1658997300000|2022-07-28 08:35:00|6528.68|6528.68|6525.26|6525.26|6528.68|6528.68|6522.49|6522.49|0
1658997600000|2022-07-28 08:40:00|6525.59|6525.59|6528.04|6528.04|6528.81|6528.81|6525.59|6525.59|0
1658997900000|2022-07-28 08:45:00|6528.36|6528.36|6523.01|6523.01|6535.49|6535.49|6523.01|6523.01|0
1658998200000|2022-07-28 08:50:00|6523.34|6523.34|6520.5|6520.5|6526.59|6526.59|6518.72|6518.72|0
1658998500000|2022-07-28 08:55:00|6521.71|6521.71|6521.78|6521.78|6522.56|6522.56|6517.82|6517.82|0
1658998800000|2022-07-28 09:00:00|6521.47|6521.47|6518.83|6518.83|6525.3|6525.3|6518.83|6518.83|0
1658999100000|2022-07-28 09:05:00|6518.17|6518.17|6505.01|6505.01|6519.39|6519.39|6503.79|6503.79|0
1658999400000|2022-07-28 09:10:00|6504.68|6504.68|6486.84|6486.84|6504.68|6504.68|6483.1|6483.1|0
1658999700000|2022-07-28 09:15:00|6486.19|6486.19|6497.99|6497.99|6499.92|6499.92|6486.19|6486.19|0
1659000000000|2022-07-28 09:20:00|6497.38|6497.38|6480.78|6480.78|6497.38|6497.38|6480.62|6480.62|0
1659000300000|2022-07-28 09:25:00|6480.18|6480.18|6476.43|6476.43|6481.19|6481.19|6476.43|6476.43|0
1659000600000|2022-07-28 09:30:00|6475.82|6475.82|6482.92|6482.92|6483.32|6483.32|6475.66|6475.66|0
1659000900000|2022-07-28 09:35:00|6484.14|6484.14|6499.2|6499.2|6499.2|6499.2|6484.14|6484.14|0
1659001200000|2022-07-28 09:40:00|6499.04|6499.04|6497.58|6497.58|6499.04|6499.04|6493.43|6493.43|0
1659001500000|2022-07-28 09:45:00|6496.97|6496.97|6495.29|6495.29|6500.8|6500.8|6494.7|6494.7|0
1659001800000|2022-07-28 09:50:00|6495.89|6495.89|6490.67|6490.67|6498.19|6498.19|6490.67|6490.67|0
1659002100000|2022-07-28 09:55:00|6490.5|6490.5|6492.48|6492.48|6492.48|6492.48|6489.29|6489.29|0
1659002400000|2022-07-28 10:00:00|6493.09|6493.09|6492.25|6492.25|6494.79|6494.79|6491.04|6491.04|0
1659002700000|2022-07-28 10:05:00|6492.86|6492.86|6497.1|6497.1|6497.1|6497.1|6491.92|6491.92|0
1659003000000|2022-07-28 10:10:00|6497.71|6497.71|6503.22|6503.22|6504.28|6504.28|6497.1|6497.1|0
1659003300000|2022-07-28 10:15:00|6503.83|6503.83|6498.99|6498.99|6507.53|6507.53|6498.99|6498.99|0
1659003600000|2022-07-28 10:20:00|6498.39|6498.39|6501.56|6501.56|6502.78|6502.78|6497.78|6497.78|0
1659003900000|2022-07-28 10:25:00|6500.96|6500.96|6504.82|6504.82|6505.43|6505.43|6500.66|6500.66|0
1659004200000|2022-07-28 10:30:00|6503.51|6503.51|6509.02|6509.02|6509.02|6509.02|6503.51|6503.51|0
1659004500000|2022-07-28 10:35:00|6507.8|6507.8|6505.97|6505.97|6507.8|6507.8|6505.52|6505.52|0
1659004800000|2022-07-28 10:40:00|6506.13|6506.13|6499.19|6499.19|6506.13|6506.13|6498.42|6498.42|0
1659005100000|2022-07-28 10:45:00|6498.58|6498.58|6497.84|6497.84|6499.5|6499.5|6497.07|6497.07|0
1659005400000|2022-07-28 10:50:00|6497.53|6497.53|6508.46|6508.46|6508.46|6508.46|6497.53|6497.53|0
1659005700000|2022-07-28 10:55:00|6507.83|6507.83|6502.08|6502.08|6507.83|6507.83|6498.62|6498.62|0
1659006000000|2022-07-28 11:00:00|6501.77|6501.77|6502.91|6502.91|6506.71|6506.71|6500.37|6500.37|0
1659006300000|2022-07-28 11:05:00|6503.07|6503.07|6511.04|6511.04|6511.04|6511.04|6502.91|6502.91|0
1659006600000|2022-07-28 11:10:00|6510.38|6510.38|6512.88|6512.88|6512.88|6512.88|6508.24|6508.24|0
1659006900000|2022-07-28 11:15:00|6511.66|6511.66|6504.79|6504.79|6511.66|6511.66|6504.79|6504.79|0
1659007200000|2022-07-28 11:20:00|6505.4|6505.4|6500.51|6500.51|6505.4|6505.4|6499.2|6499.2|0
1659007500000|2022-07-28 11:25:00|6501.46|6501.46|6496.26|6496.26|6501.46|6501.46|6496.26|6496.26|0
1659007800000|2022-07-28 11:30:00|6497.48|6497.48|6499.33|6499.33|6500.32|6500.32|6497.48|6497.48|0
1659008100000|2022-07-28 11:35:00|6499.56|6499.56|6504.81|6504.81|6504.81|6504.81|6498.34|6498.34|0
1659008400000|2022-07-28 11:40:00|6505.42|6505.42|6508.35|6508.35|6510.02|6510.02|6505.42|6505.42|0
1659008700000|2022-07-28 11:45:00|6508.96|6508.96|6503.33|6503.33|6509.61|6509.61|6503.33|6503.33|0
1659009000000|2022-07-28 11:50:00|6502.67|6502.67|6499.92|6499.92|6503.33|6503.33|6499.61|6499.61|0
1659009300000|2022-07-28 11:55:00|6501.75|6501.75|6490.78|6490.78|6501.75|6501.75|6490.46|6490.46|0
1659009600000|2022-07-28 12:00:00|6490.17|6490.17|6483.05|6483.05|6490.17|6490.17|6481.02|6481.02|0
1659009900000|2022-07-28 12:05:00|6482.74|6482.74|6484.44|6484.44|6485.5|6485.5|6480.09|6480.09|0
1659010200000|2022-07-28 12:10:00|6482.62|6482.62|6475.93|6475.93|6483.23|6483.23|6475.37|6475.37|0
1659010500000|2022-07-28 12:15:00|6476.58|6476.58|6480.45|6480.45|6480.45|6480.45|6474.78|6474.78|0
1659010800000|2022-07-28 12:20:00|6481.66|6481.66|6482.71|6482.71|6486.84|6486.84|6480.79|6480.79|0
1659011100000|2022-07-28 12:25:00|6483.32|6483.32|6478.78|6478.78|6483.98|6483.98|6477.21|6477.21|0
1659011400000|2022-07-28 12:30:00|6479.09|6479.09|6471.93|6471.93|6484.83|6484.83|6463.12|6463.12|0
1659011700000|2022-07-28 12:35:00|6472.54|6472.54|6466.65|6466.65|6475.89|6475.89|6466.52|6466.52|0
1659012000000|2022-07-28 12:40:00|6467.25|6467.25|6472.44|6472.44|6472.44|6472.44|6467.25|6467.25|0
1659012300000|2022-07-28 12:45:00|6471.83|6471.83|6483|6483|6488.28|6488.28|6470.91|6470.91|0
1659012600000|2022-07-28 12:50:00|6483.61|6483.61|6475.65|6475.65|6483.61|6483.61|6475.55|6475.55|0
1659012900000|2022-07-28 12:55:00|6474.07|6474.07|6467.45|6467.45|6475.29|6475.29|6465.91|6465.91|0
1659013200000|2022-07-28 13:00:00|6467.76|6467.76|6475.58|6475.58|6476.32|6476.32|6467.43|6467.43|0
1659013500000|2022-07-28 13:05:00|6476.79|6476.79|6474.41|6474.41|6478.88|6478.88|6472.59|6472.59|0
1659013800000|2022-07-28 13:10:00|6475.02|6475.02|6475.55|6475.55|6478.59|6478.59|6475.02|6475.02|0
1659014100000|2022-07-28 13:15:00|6476.2|6476.2|6482.03|6482.03|6483.87|6483.87|6475.84|6475.84|0
1659014400000|2022-07-28 13:20:00|6481.71|6481.71|6485.59|6485.59|6485.59|6485.59|6480.35|6480.35|0
1659014700000|2022-07-28 13:25:00|6485.43|6485.43|6479.75|6479.75|6485.43|6485.43|6478.38|6478.38|0
1659015000000|2022-07-28 13:30:00|6479.43|6479.43|6486.64|6486.64|6491.51|6491.51|6476.06|6476.06|0
1659015300000|2022-07-28 13:35:00|6486.04|6486.04|6492.79|6492.79|6495.34|6495.34|6482.52|6482.52|0
1659015600000|2022-07-28 13:40:00|6493.11|6493.11|6490.52|6490.52|6502.86|6502.86|6488.94|6488.94|0
1659015900000|2022-07-28 13:45:00|6490.83|6490.83|6487.66|6487.66|6495.43|6495.43|6484.57|6484.57|0
1659016200000|2022-07-28 13:50:00|6487.98|6487.98|6477.06|6477.06|6492.38|6492.38|6474.39|6474.39|0
1659016500000|2022-07-28 13:55:00|6477.72|6477.72|6487.75|6487.75|6489.08|6489.08|6477.72|6477.72|0
1659016800000|2022-07-28 14:00:00|6487.91|6487.91|6479.38|6479.38|6492.99|6492.99|6478.15|6478.15|0
1659017100000|2022-07-28 14:05:00|6478.77|6478.77|6464.43|6464.43|6480.08|6480.08|6464.43|6464.43|0
1659017400000|2022-07-28 14:10:00|6465.64|6465.64|6457.3|6457.3|6469.53|6469.53|6456.91|6456.91|0
1659017700000|2022-07-28 14:15:00|6456.69|6456.69|6453.08|6453.08|6460.64|6460.64|6451.7|6451.7|0
1659018000000|2022-07-28 14:20:00|6453.24|6453.24|6452.33|6452.33|6457.63|6457.63|6451.63|6451.63|0
1659018300000|2022-07-28 14:25:00|6453.55|6453.55|6451.03|6451.03|6455.4|6455.4|6447.62|6447.62|0
1659018600000|2022-07-28 14:30:00|6451.69|6451.69|6445.1|6445.1|6451.69|6451.69|6442.09|6442.09|0
1659018900000|2022-07-28 14:35:00|6444.49|6444.49|6457.47|6457.47|6458.08|6458.08|6444.49|6444.49|0
1659019200000|2022-07-28 14:40:00|6458.08|6458.08|6463.57|6463.57|6463.57|6463.57|6454.2|6454.2|0
1659019500000|2022-07-28 14:45:00|6463.89|6463.89|6478.82|6478.82|6478.82|6478.82|6463.82|6463.82|0
1659019800000|2022-07-28 14:50:00|6478.21|6478.21|6480.28|6480.28|6481.57|6481.57|6477.2|6477.2|0
1659020100000|2022-07-28 14:55:00|6480.44|6480.44|6483.29|6483.29|6483.29|6483.29|6476.47|6476.47|0
1659020400000|2022-07-28 15:00:00|6482.68|6482.68|6479.59|6479.59|6490.75|6490.75|6479.25|6479.25|0
1659020700000|2022-07-28 15:05:00|6479.27|6479.27|6486.64|6486.64|6487.29|6487.29|6479.27|6479.27|0
1659021000000|2022-07-28 15:10:00|6486.96|6486.96|6492.08|6492.08|6492.08|6492.08|6485.27|6485.27|0
1659021300000|2022-07-28 15:15:00|6492.74|6492.74|6490.02|6490.02|6493.06|6493.06|6488.07|6488.07|0
1659021600000|2022-07-28 15:20:00|6491.24|6491.24|6497.97|6497.97|6501.03|6501.03|6490.63|6490.63|0
1659021900000|2022-07-28 15:25:00|6499.19|6499.19|6503.1|6503.1|6504.32|6504.32|6495.58|6495.58|0
1659078900000|2022-07-29 07:15:00|6552.88|6552.88|6572.79|6572.79|6572.96|6572.96|6552.88|6552.88|0
1659079200000|2022-07-29 07:20:00|6573.4|6573.4|6581.37|6581.37|6588.45|6588.45|6573.4|6573.4|0
1659079500000|2022-07-29 07:25:00|6579.54|6579.54|6577.81|6577.81|6579.54|6579.54|6574.22|6574.22|0
1659079800000|2022-07-29 07:30:00|6578.42|6578.42|6559.92|6559.92|6578.42|6578.42|6559.61|6559.61|0
1659080100000|2022-07-29 07:35:00|6560.55|6560.55|6567.62|6567.62|6572.33|6572.33|6560.55|6560.55|0
1659080400000|2022-07-29 07:40:00|6569.45|6569.45|6563.42|6563.42|6569.45|6569.45|6560.74|6560.74|0
1659080700000|2022-07-29 07:45:00|6562.11|6562.11|6565.02|6565.02|6565.63|6565.63|6560.87|6560.87|0
1659081000000|2022-07-29 07:50:00|6565.18|6565.18|6569.2|6569.2|6569.6|6569.6|6564.26|6564.26|0
1659081300000|2022-07-29 07:55:00|6569.81|6569.81|6576.34|6576.34|6580.62|6580.62|6568.59|6568.59|0
1659081600000|2022-07-29 08:00:00|6576.18|6576.18|6576.27|6576.27|6579.11|6579.11|6570.71|6570.71|0
1659081900000|2022-07-29 08:05:00|6576.92|6576.92|6574.2|6574.2|6580.2|6580.2|6572.47|6572.47|0
1659082200000|2022-07-29 08:10:00|6573.57|6573.57|6578.76|6578.76|6580.58|6580.58|6573.57|6573.57|0
1659082500000|2022-07-29 08:15:00|6579.37|6579.37|6584.87|6584.87|6588.17|6588.17|6577.77|6577.77|0
1659082800000|2022-07-29 08:20:00|6586.09|6586.09|6570.74|6570.74|6588.44|6588.44|6570.13|6570.13|0
1659083100000|2022-07-29 08:25:00|6572.36|6572.36|6582.67|6582.67|6583.72|6583.72|6571.87|6571.87|0
1659083400000|2022-07-29 08:30:00|6580.84|6580.84|6576.63|6576.63|6582.44|6582.44|6573.54|6573.54|0
1659083700000|2022-07-29 08:35:00|6576.03|6576.03|6580.29|6580.29|6580.61|6580.61|6574.81|6574.81|0
1659084000000|2022-07-29 08:40:00|6580.6|6580.6|6581.45|6581.45|6590.11|6590.11|6580.6|6580.6|0
1659084300000|2022-07-29 08:45:00|6581.13|6581.13|6568.01|6568.01|6581.13|6581.13|6568.01|6568.01|0
1659084600000|2022-07-29 08:50:00|6568.64|6568.64|6569.19|6569.19|6569.3|6569.3|6567.16|6567.16|0
1659084900000|2022-07-29 08:55:00|6569.85|6569.85|6578.48|6578.48|6578.48|6578.48|6569.85|6569.85|0
1659085200000|2022-07-29 09:00:00|6578.96|6578.96|6587.24|6587.24|6587.24|6587.24|6578.64|6578.64|0
1659085500000|2022-07-29 09:05:00|6586.58|6586.58|6587.25|6587.25|6590.65|6590.65|6584.72|6584.72|0
1659085800000|2022-07-29 09:10:00|6586.94|6586.94|6597.36|6597.36|6597.52|6597.52|6586.59|6586.59|0
1659086100000|2022-07-29 09:15:00|6596.7|6596.7|6595.59|6595.59|6599.55|6599.55|6595.59|6595.59|0
1659086400000|2022-07-29 09:20:00|6594.98|6594.98|6594.06|6594.06|6596.82|6596.82|6591.62|6591.62|0
1659086700000|2022-07-29 09:25:00|6594.37|6594.37|6597.59|6597.59|6604.78|6604.78|6594.37|6594.37|0
1659087000000|2022-07-29 09:30:00|6595.76|6595.76|6601.24|6601.24|6601.89|6601.89|6595.76|6595.76|0
1659087300000|2022-07-29 09:35:00|6602.45|6602.45|6600.46|6600.46|6609.3|6609.3|6599.65|6599.65|0
1659087600000|2022-07-29 09:40:00|6599.8|6599.8|6599.36|6599.36|6601.28|6601.28|6598.05|6598.05|0
1659087900000|2022-07-29 09:45:00|6599.97|6599.97|6599.69|6599.69|6600.79|6600.79|6599.69|6599.69|0
1659088200000|2022-07-29 09:50:00|6599.08|6599.08|6602.12|6602.12|6603.9|6603.9|6599.08|6599.08|0
1659088500000|2022-07-29 09:55:00|6601.47|6601.47|6591.13|6591.13|6601.47|6601.47|6590.4|6590.4|0
1659088800000|2022-07-29 10:00:00|6591.29|6591.29|6575.42|6575.42|6591.29|6591.29|6573.87|6573.87|0
1659089100000|2022-07-29 10:05:00|6576.07|6576.07|6587.83|6587.83|6588.14|6588.14|6576.07|6576.07|0
1659089400000|2022-07-29 10:10:00|6587.22|6587.22|6589.46|6589.46|6590.07|6590.07|6583.52|6583.52|0
1659089700000|2022-07-29 10:15:00|6588.85|6588.85|6584.94|6584.94|6592.25|6592.25|6584.94|6584.94|0
1659090000000|2022-07-29 10:20:00|6586.16|6586.16|6583.08|6583.08|6587.44|6587.44|6581.22|6581.22|0
1659090300000|2022-07-29 10:25:00|6583.39|6583.39|6586.78|6586.78|6586.94|6586.94|6583.08|6583.08|0
1659090600000|2022-07-29 10:30:00|6589.82|6589.82|6596.81|6596.81|6598.78|6598.78|6589.82|6589.82|0
1659090900000|2022-07-29 10:35:00|6596.18|6596.18|6602.58|6602.58|6602.58|6602.58|6594.55|6594.55|0
1659091200000|2022-07-29 10:40:00|6602.9|6602.9|6607.2|6607.2|6607.86|6607.86|6602.9|6602.9|0
1659091500000|2022-07-29 10:45:00|6607.04|6607.04|6606.73|6606.73|6607.04|6607.04|6606.1|6606.1|0
1659091800000|2022-07-29 10:50:00|6607.35|6607.35|6604.89|6604.89|6613.83|6613.83|6604.89|6604.89|0
1659092100000|2022-07-29 10:55:00|6605.2|6605.2|6609.87|6609.87|6611.56|6611.56|6604.89|6604.89|0
1659092400000|2022-07-29 11:00:00|6609.25|6609.25|6608.61|6608.61|6611.4|6611.4|6607.8|6607.8|0
1659092700000|2022-07-29 11:05:00|6608.29|6608.29|6597.04|6597.04|6608.29|6608.29|6596.38|6596.38|0
1659093000000|2022-07-29 11:10:00|6597.65|6597.65|6597.03|6597.03|6597.65|6597.65|6596.71|6596.71|0
1659093300000|2022-07-29 11:15:00|6596.72|6596.72|6593.03|6593.03|6597.33|6597.33|6589.68|6589.68|0
1659093600000|2022-07-29 11:20:00|6592.38|6592.38|6589.87|6589.87|6592.38|6592.38|6588.56|6588.56|0
1659093900000|2022-07-29 11:25:00|6590.5|6590.5|6590.42|6590.42|6592.42|6592.42|6589.35|6589.35|0
1659094200000|2022-07-29 11:30:00|6589.81|6589.81|6590.98|6590.98|6593.16|6593.16|6589.81|6589.81|0
1659094500000|2022-07-29 11:35:00|6589.76|6589.76|6589.95|6589.95|6590.98|6590.98|6588.54|6588.54|0
1659094800000|2022-07-29 11:40:00|6588.73|6588.73|6578.56|6578.56|6588.73|6588.73|6578.4|6578.4|0
1659095100000|2022-07-29 11:45:00|6579.17|6579.17|6576.8|6576.8|6579.17|6579.17|6575.45|6575.45|0
1659095400000|2022-07-29 11:50:00|6576.19|6576.19|6572.97|6572.97|6577.57|6577.57|6572.97|6572.97|0
1659095700000|2022-07-29 11:55:00|6574.8|6574.8|6584.74|6584.74|6585.19|6585.19|6574.64|6574.64|0
1659096000000|2022-07-29 12:00:00|6585.06|6585.06|6584.71|6584.71|6585.66|6585.66|6584.71|6584.71|0
1659096300000|2022-07-29 12:05:00|6584.83|6584.83|6583.73|6583.73|6585.67|6585.67|6581.2|6581.2|0
1659096600000|2022-07-29 12:10:00|6583.1|6583.1|6576.57|6576.57|6584.32|6584.32|6576.57|6576.57|0
1659096900000|2022-07-29 12:15:00|6576.41|6576.41|6578.23|6578.23|6578.4|6578.4|6575.15|6575.15|0
1659097200000|2022-07-29 12:20:00|6578.89|6578.89|6581.68|6581.68|6581.68|6581.68|6578.73|6578.73|0
1659097500000|2022-07-29 12:25:00|6582.29|6582.29|6582.15|6582.15|6584.7|6584.7|6581.66|6581.66|0
1659097800000|2022-07-29 12:30:00|6580.93|6580.93|6579.48|6579.48|6580.97|6580.97|6574.12|6574.12|0
1659098100000|2022-07-29 12:35:00|6580.09|6580.09|6578.35|6578.35|6580.41|6580.41|6578.35|6578.35|0
1659098400000|2022-07-29 12:40:00|6578.66|6578.66|6576.7|6576.7|6579.74|6579.74|6575.99|6575.99|0
1659098700000|2022-07-29 12:45:00|6577.33|6577.33|6580.24|6580.24|6580.85|6580.85|6577.33|6577.33|0
1659099000000|2022-07-29 12:50:00|6580.56|6580.56|6584.67|6584.67|6584.67|6584.67|6580.56|6580.56|0
1659099300000|2022-07-29 12:55:00|6584.83|6584.83|6576.86|6576.86|6584.99|6584.99|6576.54|6576.54|0
1659099600000|2022-07-29 13:00:00|6577.49|6577.49|6572.44|6572.44|6579.33|6579.33|6570.34|6570.34|0
1659099900000|2022-07-29 13:05:00|6572.76|6572.76|6575.68|6575.68|6576.45|6576.45|6572.76|6572.76|0
1659100200000|2022-07-29 13:10:00|6575.07|6575.07|6570.49|6570.49|6575.07|6575.07|6566.41|6566.41|0
1659100500000|2022-07-29 13:15:00|6570.33|6570.33|6577.12|6577.12|6577.12|6577.12|6570.33|6570.33|0
1659100800000|2022-07-29 13:20:00|6576.8|6576.8|6584.21|6584.21|6584.21|6584.21|6575.58|6575.58|0
1659101100000|2022-07-29 13:25:00|6585.52|6585.52|6589.03|6589.03|6589.18|6589.18|6584.21|6584.21|0
1659101400000|2022-07-29 13:30:00|6589.66|6589.66|6596.23|6596.23|6603.53|6603.53|6589.66|6589.66|0
1659101700000|2022-07-29 13:35:00|6596.39|6596.39|6615.71|6615.71|6615.71|6615.71|6596.39|6596.39|0
1659102000000|2022-07-29 13:40:00|6617.23|6617.23|6620.04|6620.04|6624.83|6624.83|6617.23|6617.23|0
1659102300000|2022-07-29 13:45:00|6621.62|6621.62|6623.95|6623.95|6627.96|6627.96|6620.67|6620.67|0
1659102600000|2022-07-29 13:50:00|6623.3|6623.3|6618.14|6618.14|6624.88|6624.88|6618.14|6618.14|0
1659102900000|2022-07-29 13:55:00|6618.8|6618.8|6617.9|6617.9|6626.39|6626.39|6615.91|6615.91|0
1659103200000|2022-07-29 14:00:00|6616.59|6616.59|6625.24|6625.24|6626.77|6626.77|6615.77|6615.77|0
1659103500000|2022-07-29 14:05:00|6625.87|6625.87|6628.97|6628.97|6632.67|6632.67|6625.87|6625.87|0
1659103800000|2022-07-29 14:10:00|6628.65|6628.65|6630.18|6630.18|6632.75|6632.75|6628.17|6628.17|0
1659104100000|2022-07-29 14:15:00|6630.02|6630.02|6628.53|6628.53|6630.33|6630.33|6623.78|6623.78|0
1659104400000|2022-07-29 14:20:00|6627|6627|6630.61|6630.61|6637.09|6637.09|6625.48|6625.48|0
1659104700000|2022-07-29 14:25:00|6630.3|6630.3|6627.07|6627.07|6637.1|6637.1|6625.55|6625.55|0
1659105000000|2022-07-29 14:30:00|6627.39|6627.39|6622.59|6622.59|6629.52|6629.52|6621.97|6621.97|0
1659105300000|2022-07-29 14:35:00|6623.07|6623.07|6621.47|6621.47|6623.07|6623.07|6621.31|6621.31|0
1659105600000|2022-07-29 14:40:00|6620.84|6620.84|6622|6622|6622.78|6622.78|6619.71|6619.71|0
1659105900000|2022-07-29 14:45:00|6622.66|6622.66|6618.39|6618.39|6624.18|6624.18|6618.39|6618.39|0
1659106200000|2022-07-29 14:50:00|6618.7|6618.7|6628.33|6628.33|6628.33|6628.33|6618.7|6618.7|0
1659106500000|2022-07-29 14:55:00|6628.99|6628.99|6611.89|6611.89|6628.99|6628.99|6611.89|6611.89|0
1659106800000|2022-07-29 15:00:00|6612.5|6612.5|6613.24|6613.24|6615.94|6615.94|6607.32|6607.32|0
1659107100000|2022-07-29 15:05:00|6610.19|6610.19|6612.83|6612.83|6616.52|6616.52|6610.19|6610.19|0
1659107400000|2022-07-29 15:10:00|6614.36|6614.36|6614.26|6614.26|6614.36|6614.36|6609.29|6609.29|0
1659107700000|2022-07-29 15:15:00|6614.1|6614.1|6616.16|6616.16|6616.16|6616.16|6607.23|6607.23|0
1659108000000|2022-07-29 15:20:00|6615.84|6615.84|6621.21|6621.21|6623.08|6623.08|6615.19|6615.19|0
1659108300000|2022-07-29 15:25:00|6620.9|6620.9|6615.52|6615.52|6621.21|6621.21|6608.29|6608.29|0
1659338700000|2022-08-01 07:25:00|6633.74|6633.74|6639.58|6639.58|6639.58|6639.58|6633.74|6633.74|0
1659339000000|2022-08-01 07:30:00|6640.23|6640.23|6648.31|6648.31|6649.78|6649.78|6640.23|6640.23|0
1659339300000|2022-08-01 07:35:00|6649.62|6649.62|6667.33|6667.33|6667.33|6667.33|6649.62|6649.62|0
1659339600000|2022-08-01 07:40:00|6667.66|6667.66|6669.59|6669.59|6677.2|6677.2|6666.71|6666.71|0
1659339900000|2022-08-01 07:45:00|6671.12|6671.12|6676.54|6676.54|6676.54|6676.54|6669.42|6669.42|0
1659340200000|2022-08-01 07:50:00|6676.66|6676.66|6678.87|6678.87|6681.67|6681.67|6676.66|6676.66|0
1659340500000|2022-08-01 07:55:00|6677.34|6677.34|6687.76|6687.76|6688.65|6688.65|6677.34|6677.34|0
1659340800000|2022-08-01 08:00:00|6687.44|6687.44|6687.16|6687.16|6687.81|6687.81|6684.35|6684.35|0
1659341100000|2022-08-01 08:05:00|6687.5|6687.5|6698.99|6698.99|6698.99|6698.99|6687.5|6687.5|0
1659341400000|2022-08-01 08:10:00|6699.65|6699.65|6694.75|6694.75|6704.07|6704.07|6693.24|6693.24|0
1659341700000|2022-08-01 08:15:00|6694.44|6694.44|6703.48|6703.48|6705.52|6705.52|6694.44|6694.44|0
1659342000000|2022-08-01 08:20:00|6703.31|6703.31|6692.62|6692.62|6703.31|6703.31|6690.3|6690.3|0
1659342300000|2022-08-01 08:25:00|6692.45|6692.45|6690.91|6690.91|6692.45|6692.45|6686.56|6686.56|0
1659342600000|2022-08-01 08:30:00|6690.26|6690.26|6686.94|6686.94|6690.26|6690.26|6685.42|6685.42|0
1659342900000|2022-08-01 08:35:00|6686.29|6686.29|6689.3|6689.3|6689.3|6689.3|6684.66|6684.66|0
1659343200000|2022-08-01 08:40:00|6689.96|6689.96|6689.03|6689.03|6690.78|6690.78|6684.84|6684.84|0
1659343500000|2022-08-01 08:45:00|6688.72|6688.72|6684.02|6684.02|6688.72|6688.72|6682.36|6682.36|0
1659343800000|2022-08-01 08:50:00|6682.05|6682.05|6672.09|6672.09|6683.89|6683.89|6672.09|6672.09|0
1659344100000|2022-08-01 08:55:00|6671.98|6671.98|6668.04|6668.04|6673.24|6673.24|6668.04|6668.04|0
1659344400000|2022-08-01 09:00:00|6669.56|6669.56|6666.03|6666.03|6675.21|6675.21|6665.86|6665.86|0
1659344700000|2022-08-01 09:05:00|6666.19|6666.19|6657.36|6657.36|6666.19|6666.19|6656.74|6656.74|0
1659345000000|2022-08-01 09:10:00|6657.05|6657.05|6657.76|6657.76|6662.48|6662.48|6655.08|6655.08|0
1659345300000|2022-08-01 09:15:00|6658.42|6658.42|6657.01|6657.01|6659.4|6659.4|6655.07|6655.07|0
1659345600000|2022-08-01 09:20:00|6658.53|6658.53|6648.77|6648.77|6660.68|6660.68|6647.87|6647.87|0
1659345900000|2022-08-01 09:25:00|6650.08|6650.08|6641.15|6641.15|6653.99|6653.99|6641.15|6641.15|0
1659346200000|2022-08-01 09:30:00|6639.63|6639.63|6647.67|6647.67|6648.77|6648.77|6639.63|6639.63|0
1659346500000|2022-08-01 09:35:00|6649.19|6649.19|6649.85|6649.85|6649.85|6649.85|6643.86|6643.86|0
1659346800000|2022-08-01 09:40:00|6648.33|6648.33|6645.5|6645.5|6648.33|6648.33|6642.49|6642.49|0
1659347100000|2022-08-01 09:45:00|6647.02|6647.02|6659.89|6659.89|6659.89|6659.89|6647.02|6647.02|0
1659347400000|2022-08-01 09:50:00|6664.46|6664.46|6657.6|6657.6|6664.46|6664.46|6654.21|6654.21|0
1659347700000|2022-08-01 09:55:00|6659.12|6659.12|6663.99|6663.99|6663.99|6663.99|6658.8|6658.8|0
1659348000000|2022-08-01 10:00:00|6664.16|6664.16|6658.22|6658.22|6665.02|6665.02|6657.56|6657.56|0
1659348300000|2022-08-01 10:05:00|6656.9|6656.9|6662.79|6662.79|6662.79|6662.79|6656.03|6656.03|0
1659348600000|2022-08-01 10:10:00|6664.31|6664.31|6667.19|6667.19|6667.19|6667.19|6663.83|6663.83|0
1659348900000|2022-08-01 10:15:00|6666.7|6666.7|6668.22|6668.22|6668.22|6668.22|6666.7|6666.7|0
1659349200000|2022-08-01 10:20:00|6666.91|6666.91|6655.84|6655.84|6666.91|6666.91|6655.84|6655.84|0
1659349500000|2022-08-01 10:25:00|6655.21|6655.21|6656.93|6656.93|6656.93|6656.93|6653.03|6653.03|0
1659349800000|2022-08-01 10:30:00|6657.59|6657.59|6666.19|6666.19|6666.19|6666.19|6656.93|6656.93|0
1659350100000|2022-08-01 10:35:00|6669.03|6669.03|6670.84|6670.84|6672.37|6672.37|6667.66|6667.66|0
1659350400000|2022-08-01 10:40:00|6671.16|6671.16|6666.87|6666.87|6673.26|6673.26|6666.87|6666.87|0
1659350700000|2022-08-01 10:45:00|6668.4|6668.4|6665.12|6665.12|6669.68|6669.68|6665.12|6665.12|0
1659351000000|2022-08-01 10:50:00|6665.77|6665.77|6668.11|6668.11|6671.57|6671.57|6665.45|6665.45|0
1659351300000|2022-08-01 10:55:00|6668.27|6668.27|6678.84|6678.84|6678.84|6678.84|6668.27|6668.27|0
1659351600000|2022-08-01 11:00:00|6676.66|6676.66|6673.65|6673.65|6676.66|6676.66|6673.32|6673.32|0
1659351900000|2022-08-01 11:05:00|6674.05|6674.05|6672.17|6672.17|6677.4|6677.4|6672.17|6672.17|0
1659352200000|2022-08-01 11:10:00|6673.7|6673.7|6677.72|6677.72|6678.23|6678.23|6673.16|6673.16|0
1659352500000|2022-08-01 11:15:00|6677.89|6677.89|6676.08|6676.08|6679.41|6679.41|6670.54|6670.54|0
1659352800000|2022-08-01 11:20:00|6675.42|6675.42|6674.13|6674.13|6676.29|6676.29|6674.13|6674.13|0
1659353100000|2022-08-01 11:25:00|6674.44|6674.44|6677.21|6677.21|6677.21|6677.21|6668.35|6668.35|0
1659353400000|2022-08-01 11:30:00|6678.73|6678.73|6679.36|6679.36|6679.36|6679.36|6678.41|6678.41|0
1659353700000|2022-08-01 11:35:00|6682.4|6682.4|6683.56|6683.56|6684.88|6684.88|6681.92|6681.92|0
1659354000000|2022-08-01 11:40:00|6682.91|6682.91|6687.33|6687.33|6694.07|6694.07|6682.91|6682.91|0
1659354300000|2022-08-01 11:45:00|6686.68|6686.68|6680.56|6680.56|6686.68|6686.68|6680.56|6680.56|0
1659354600000|2022-08-01 11:50:00|6681.22|6681.22|6680.91|6680.91|6681.22|6681.22|6680.56|6680.56|0
1659354900000|2022-08-01 11:55:00|6680.74|6680.74|6680.43|6680.43|6680.74|6680.74|6676.73|6676.73|0
1659355200000|2022-08-01 12:00:00|6678.91|6678.91|6675.11|6675.11|6678.91|6678.91|6675.11|6675.11|0
1659355500000|2022-08-01 12:05:00|6674.95|6674.95|6667.35|6667.35|6674.95|6674.95|6667.35|6667.35|0
1659355800000|2022-08-01 12:10:00|6668.87|6668.87|6667.08|6667.08|6668.87|6668.87|6667.08|6667.08|0
1659356100000|2022-08-01 12:15:00|6667.74|6667.74|6667.32|6667.32|6671.02|6671.02|6667.11|6667.11|0
1659356400000|2022-08-01 12:20:00|6665.8|6665.8|6658.85|6658.85|6665.96|6665.96|6657.17|6657.17|0
1659356700000|2022-08-01 12:25:00|6657.33|6657.33|6654.39|6654.39|6657.33|6657.33|6654.39|6654.39|0
1659357000000|2022-08-01 12:30:00|6653.73|6653.73|6661.57|6661.57|6664.73|6664.73|6653.73|6653.73|0
1659357300000|2022-08-01 12:35:00|6663.09|6663.09|6669.06|6669.06|6669.06|6669.06|6661.57|6661.57|0
1659357600000|2022-08-01 12:40:00|6668.4|6668.4|6666.7|6666.7|6668.4|6668.4|6664.24|6664.24|0
1659357900000|2022-08-01 12:45:00|6666.39|6666.39|6655.91|6655.91|6666.39|6666.39|6655.91|6655.91|0
1659358200000|2022-08-01 12:50:00|6655.25|6655.25|6643.36|6643.36|6655.25|6655.25|6643.36|6643.36|0
1659358500000|2022-08-01 12:55:00|6643.04|6643.04|6633.76|6633.76|6643.56|6643.56|6633.76|6633.76|0
1659358800000|2022-08-01 13:00:00|6633.1|6633.1|6610.19|6610.19|6633.1|6633.1|6609.88|6609.88|0
1659359100000|2022-08-01 13:05:00|6610.51|6610.51|6608.95|6608.95|6611.68|6611.68|6608.19|6608.19|0
1659359400000|2022-08-01 13:10:00|6609.6|6609.6|6616.63|6616.63|6616.63|6616.63|6609|6609|0
1659359700000|2022-08-01 13:15:00|6617.24|6617.24|6613.47|6613.47|6620.66|6620.66|6613.47|6613.47|0
1659360000000|2022-08-01 13:20:00|6611.64|6611.64|6606.79|6606.79|6611.64|6611.64|6606.79|6606.79|0
1659360300000|2022-08-01 13:25:00|6608.01|6608.01|6606.31|6606.31|6609.54|6609.54|6601.61|6601.61|0
1659360600000|2022-08-01 13:30:00|6606.92|6606.92|6590.02|6590.02|6606.92|6606.92|6579.72|6579.72|0
1659360900000|2022-08-01 13:35:00|6590.63|6590.63|6569.86|6569.86|6591.4|6591.4|6568.87|6568.87|0
1659361200000|2022-08-01 13:40:00|6571.08|6571.08|6578.93|6578.93|6582.91|6582.91|6571.08|6571.08|0
1659361500000|2022-08-01 13:45:00|6579.54|6579.54|6577.47|6577.47|6579.95|6579.95|6568.83|6568.83|0
1659361800000|2022-08-01 13:50:00|6578.08|6578.08|6586.08|6586.08|6587.05|6587.05|6575.22|6575.22|0
1659362100000|2022-08-01 13:55:00|6585.45|6585.45|6591.99|6591.99|6593.2|6593.2|6583.53|6583.53|0
1659362400000|2022-08-01 14:00:00|6591.36|6591.36|6591.64|6591.64|6603.28|6603.28|6589.53|6589.53|0
1659362700000|2022-08-01 14:05:00|6592.26|6592.26|6605.3|6605.3|6617.45|6617.45|6592.26|6592.26|0
1659363000000|2022-08-01 14:10:00|6605.91|6605.91|6599.72|6599.72|6607.44|6607.44|6598.16|6598.16|0
1659363300000|2022-08-01 14:15:00|6600.35|6600.35|6580.21|6580.21|6600.35|6600.35|6580.21|6580.21|0
1659363600000|2022-08-01 14:20:00|6579.55|6579.55|6579.9|6579.9|6583.15|6583.15|6574.16|6574.16|0
1659363900000|2022-08-01 14:25:00|6580.51|6580.51|6569.54|6569.54|6586.01|6586.01|6569.54|6569.54|0
1659364200000|2022-08-01 14:30:00|6569.38|6569.38|6563.31|6563.31|6570.6|6570.6|6563.02|6563.02|0
1659364500000|2022-08-01 14:35:00|6562.09|6562.09|6576.23|6576.23|6576.67|6576.67|6558.78|6558.78|0
1659364800000|2022-08-01 14:40:00|6576.06|6576.06|6580.92|6580.92|6581.69|6581.69|6574.69|6574.69|0
1659365100000|2022-08-01 14:45:00|6580.6|6580.6|6587.76|6587.76|6589.57|6589.57|6580.26|6580.26|0
1659365400000|2022-08-01 14:50:00|6588.07|6588.07|6598.52|6598.52|6602|6602|6588.07|6588.07|0
1659365700000|2022-08-01 14:55:00|6597.92|6597.92|6604.97|6604.97|6604.97|6604.97|6592.25|6592.25|0
1659366000000|2022-08-01 15:00:00|6605.13|6605.13|6586.45|6586.45|6607.32|6607.32|6585.84|6585.84|0
1659366300000|2022-08-01 15:05:00|6586.13|6586.13|6569.04|6569.04|6586.31|6586.31|6568.12|6568.12|0
1659366600000|2022-08-01 15:10:00|6568.43|6568.43|6561.6|6561.6|6568.43|6568.43|6558.49|6558.49|0
1659366900000|2022-08-01 15:15:00|6560.38|6560.38|6549.22|6549.22|6560.38|6560.38|6548.97|6548.97|0
1659367200000|2022-08-01 15:20:00|6549.38|6549.38|6562.74|6562.74|6568.59|6568.59|6549.38|6549.38|0
1659367500000|2022-08-01 15:25:00|6562.42|6562.42|6563.07|6563.07|6570.02|6570.02|6559.01|6559.01|0
1659424500000|2022-08-02 07:15:00|6467.1|6467.1|6465.79|6465.79|6474.17|6474.17|6460.69|6460.69|0
1659424800000|2022-08-02 07:20:00|6463.8|6463.8|6465.49|6465.49|6466.21|6466.21|6454.15|6454.15|0
1659425100000|2022-08-02 07:25:00|6465.81|6465.81|6480.74|6480.74|6480.74|6480.74|6465.81|6465.81|0
1659425400000|2022-08-02 07:30:00|6480.39|6480.39|6470.04|6470.04|6480.39|6480.39|6463.61|6463.61|0
1659425700000|2022-08-02 07:35:00|6470.98|6470.98|6478.44|6478.44|6479.11|6479.11|6470.98|6470.98|0
1659426000000|2022-08-02 07:40:00|6479.05|6479.05|6473.45|6473.45|6480.21|6480.21|6473.45|6473.45|0
1659426300000|2022-08-02 07:45:00|6472.84|6472.84|6484.68|6484.68|6485.01|6485.01|6472.84|6472.84|0
1659426600000|2022-08-02 07:50:00|6483.46|6483.46|6491.88|6491.88|6500.78|6500.78|6483.46|6483.46|0
1659426900000|2022-08-02 07:55:00|6491.57|6491.57|6486.58|6486.58|6493.1|6493.1|6486.25|6486.25|0
1659427200000|2022-08-02 08:00:00|6485.27|6485.27|6478.83|6478.83|6485.33|6485.33|6478.51|6478.51|0
1659427500000|2022-08-02 08:05:00|6479.14|6479.14|6487.79|6487.79|6490.06|6490.06|6479.14|6479.14|0
1659427800000|2022-08-02 08:10:00|6488.73|6488.73|6486.21|6486.21|6489.25|6489.25|6485.55|6485.55|0
1659428100000|2022-08-02 08:15:00|6487.84|6487.84|6477.28|6477.28|6489.43|6489.43|6477.28|6477.28|0
1659428400000|2022-08-02 08:20:00|6477.89|6477.89|6490.4|6490.4|6490.4|6490.4|6476.62|6476.62|0
1659428700000|2022-08-02 08:25:00|6491.01|6491.01|6502.88|6502.88|6503.48|6503.48|6485.8|6485.8|0
1659429000000|2022-08-02 08:30:00|6503.19|6503.19|6495.66|6495.66|6506.33|6506.33|6492.41|6492.41|0
1659429300000|2022-08-02 08:35:00|6494.44|6494.44|6482.96|6482.96|6494.44|6494.44|6482.96|6482.96|0
1659429600000|2022-08-02 08:40:00|6481.75|6481.75|6481.13|6481.13|6482.26|6482.26|6476.17|6476.17|0
1659429900000|2022-08-02 08:45:00|6481.62|6481.62|6482.55|6482.55|6482.55|6482.55|6479.14|6479.14|0
1659430200000|2022-08-02 08:50:00|6483.15|6483.15|6482.43|6482.43|6483.47|6483.47|6479.47|6479.47|0
1659430500000|2022-08-02 08:55:00|6483.04|6483.04|6487.83|6487.83|6488.44|6488.44|6483.04|6483.04|0
1659430800000|2022-08-02 09:00:00|6488.76|6488.76|6475.67|6475.67|6489.25|6489.25|6475.06|6475.06|0
1659431100000|2022-08-02 09:05:00|6476.28|6476.28|6478.71|6478.71|6480.9|6480.9|6476.28|6476.28|0
1659431400000|2022-08-02 09:10:00|6476.88|6476.88|6485.52|6485.52|6486.74|6486.74|6473.23|6473.23|0
1659431700000|2022-08-02 09:15:00|6486.47|6486.47|6488.24|6488.24|6491.43|6491.43|6485.31|6485.31|0
1659432000000|2022-08-02 09:20:00|6487.63|6487.63|6476.06|6476.06|6487.94|6487.94|6476.06|6476.06|0
1659432300000|2022-08-02 09:25:00|6475.73|6475.73|6481.48|6481.48|6481.48|6481.48|6472.03|6472.03|0
1659432600000|2022-08-02 09:30:00|6482.7|6482.7|6465.31|6465.31|6482.7|6482.7|6465.31|6465.31|0
1659432900000|2022-08-02 09:35:00|6465.47|6465.47|6463.07|6463.07|6469.46|6469.46|6462.46|6462.46|0
1659433200000|2022-08-02 09:40:00|6463.67|6463.67|6468.29|6468.29|6468.45|6468.45|6460.31|6460.31|0
1659433500000|2022-08-02 09:45:00|6467.98|6467.98|6475.67|6475.67|6477.04|6477.04|6467.98|6467.98|0
1659433800000|2022-08-02 09:50:00|6474.14|6474.14|6454.32|6454.32|6474.14|6474.14|6453.73|6453.73|0
1659434100000|2022-08-02 09:55:00|6453.67|6453.67|6449.19|6449.19|6454.32|6454.32|6449.19|6449.19|0
1659434400000|2022-08-02 10:00:00|6448.53|6448.53|6446.79|6446.79|6449.84|6449.84|6444.65|6444.65|0
1659434700000|2022-08-02 10:05:00|6448.01|6448.01|6446.77|6446.77|6448.01|6448.01|6442.72|6442.72|0
1659435000000|2022-08-02 10:10:00|6446.16|6446.16|6443.63|6443.63|6446.16|6446.16|6443.02|6443.02|0
1659435300000|2022-08-02 10:15:00|6442.42|6442.42|6433.95|6433.95|6442.42|6442.42|6431.11|6431.11|0
1659435600000|2022-08-02 10:20:00|6434.56|6434.56|6437.65|6437.65|6437.97|6437.97|6434.56|6434.56|0
1659435900000|2022-08-02 10:25:00|6438.26|6438.26|6433.61|6433.61|6441.98|6441.98|6432.39|6432.39|0
1659436200000|2022-08-02 10:30:00|6432.95|6432.95|6440.82|6440.82|6440.82|6440.82|6432.11|6432.11|0
1659436500000|2022-08-02 10:35:00|6439.29|6439.29|6445.09|6445.09|6446.31|6446.31|6436.58|6436.58|0
1659436800000|2022-08-02 10:40:00|6444.48|6444.48|6446.91|6446.91|6446.91|6446.91|6441.42|6441.42|0
1659437100000|2022-08-02 10:45:00|6446.29|6446.29|6439.12|6439.12|6448.11|6448.11|6439.12|6439.12|0
1659437400000|2022-08-02 10:50:00|6438.51|6438.51|6436.82|6436.82|6440.96|6440.96|6435.61|6435.61|0
1659437700000|2022-08-02 10:55:00|6437.14|6437.14|6453.27|6453.27|6453.27|6453.27|6436.84|6436.84|0
1659438000000|2022-08-02 11:00:00|6452.03|6452.03|6458.47|6458.47|6458.47|6458.47|6451.45|6451.45|0
1659438300000|2022-08-02 11:05:00|6458.3|6458.3|6451.51|6451.51|6458.3|6458.3|6450.22|6450.22|0
1659438600000|2022-08-02 11:10:00|6452.12|6452.12|6459.84|6459.84|6459.84|6459.84|6451.81|6451.81|0
1659438900000|2022-08-02 11:15:00|6457.41|6457.41|6452.12|6452.12|6457.41|6457.41|6452.12|6452.12|0
1659439200000|2022-08-02 11:20:00|6452.73|6452.73|6461.99|6461.99|6461.99|6461.99|6452.73|6452.73|0
1659439500000|2022-08-02 11:25:00|6462.59|6462.59|6465.9|6465.9|6465.9|6465.9|6462.59|6462.59|0
1659439800000|2022-08-02 11:30:00|6466.06|6466.06|6468.09|6468.09|6468.09|6468.09|6463.46|6463.46|0
1659440100000|2022-08-02 11:35:00|6468.7|6468.7|6465.27|6465.27|6469.31|6469.31|6463.71|6463.71|0
1659440400000|2022-08-02 11:40:00|6464.66|6464.66|6458.66|6458.66|6467.87|6467.87|6458.66|6458.66|0
1659440700000|2022-08-02 11:45:00|6459.27|6459.27|6459.53|6459.53|6460.75|6460.75|6459.27|6459.27|0
1659441000000|2022-08-02 11:50:00|6460.14|6460.14|6461.44|6461.44|6461.44|6461.44|6457.51|6457.51|0
1659441300000|2022-08-02 11:55:00|6461.75|6461.75|6458.3|6458.3|6461.75|6461.75|6457.69|6457.69|0
1659441600000|2022-08-02 12:00:00|6458.13|6458.13|6464.42|6464.42|6464.42|6464.42|6457.52|6457.52|0
1659441900000|2022-08-02 12:05:00|6463.79|6463.79|6464.21|6464.21|6465.67|6465.67|6462.62|6462.62|0
1659442200000|2022-08-02 12:10:00|6462.99|6462.99|6455.77|6455.77|6462.99|6462.99|6455.77|6455.77|0
1659442500000|2022-08-02 12:15:00|6456.09|6456.09|6452.56|6452.56|6456.09|6456.09|6451.01|6451.01|0
1659442800000|2022-08-02 12:20:00|6452.87|6452.87|6455.82|6455.82|6456.6|6456.6|6452.87|6452.87|0
1659443100000|2022-08-02 12:25:00|6455.21|6455.21|6452.03|6452.03|6456.95|6456.95|6447.72|6447.72|0
1659443400000|2022-08-02 12:30:00|6452.35|6452.35|6459.02|6459.02|6459.02|6459.02|6452.35|6452.35|0
1659443700000|2022-08-02 12:35:00|6459.18|6459.18|6465.74|6465.74|6465.74|6465.74|6455.62|6455.62|0
1659444000000|2022-08-02 12:40:00|6465.13|6465.13|6463.14|6463.14|6465.45|6465.45|6463.14|6463.14|0
1659444300000|2022-08-02 12:45:00|6463.75|6463.75|6464.12|6464.12|6465.06|6465.06|6461.22|6461.22|0
1659444600000|2022-08-02 12:50:00|6462.81|6462.81|6458.53|6458.53|6462.81|6462.81|6457|6457|0
1659444900000|2022-08-02 12:55:00|6458.22|6458.22|6467.23|6467.23|6467.23|6467.23|6458.22|6458.22|0
1659445200000|2022-08-02 13:00:00|6468.55|6468.55|6475.47|6475.47|6480.08|6480.08|6466.99|6466.99|0
1659445500000|2022-08-02 13:05:00|6475.78|6475.78|6489.65|6489.65|6489.65|6489.65|6474.56|6474.56|0
1659445800000|2022-08-02 13:10:00|6490.59|6490.59|6500.78|6500.78|6500.78|6500.78|6490.59|6490.59|0
1659446100000|2022-08-02 13:15:00|6500.46|6500.46|6500.18|6500.18|6503.19|6503.19|6496.32|6496.32|0
1659446400000|2022-08-02 13:20:00|6500.5|6500.5|6505.94|6505.94|6511.3|6511.3|6500.5|6500.5|0
1659446700000|2022-08-02 13:25:00|6505.62|6505.62|6504.14|6504.14|6507.02|6507.02|6503.32|6503.32|0
1659447000000|2022-08-02 13:30:00|6503.51|6503.51|6515.39|6515.39|6519.35|6519.35|6499.33|6499.33|0
1659447300000|2022-08-02 13:35:00|6515.71|6515.71|6515.11|6515.11|6521.51|6521.51|6504.41|6504.41|0
1659447600000|2022-08-02 13:40:00|6514.48|6514.48|6515.31|6515.31|6518.63|6518.63|6511.96|6511.96|0
1659447900000|2022-08-02 13:45:00|6515.15|6515.15|6519.05|6519.05|6528.62|6528.62|6513.93|6513.93|0
1659448200000|2022-08-02 13:50:00|6518.44|6518.44|6506.94|6506.94|6522.57|6522.57|6505.11|6505.11|0
1659448500000|2022-08-02 13:55:00|6506.82|6506.82|6501.5|6501.5|6510.03|6510.03|6501.5|6501.5|0
1659448800000|2022-08-02 14:00:00|6500.87|6500.87|6489.72|6489.72|6500.87|6500.87|6489.72|6489.72|0
1659449100000|2022-08-02 14:05:00|6490.94|6490.94|6482.85|6482.85|6497.41|6497.41|6482.85|6482.85|0
1659449400000|2022-08-02 14:10:00|6481.02|6481.02|6486.91|6486.91|6488.6|6488.6|6471.67|6471.67|0
1659449700000|2022-08-02 14:15:00|6486.3|6486.3|6489.8|6489.8|6492.25|6492.25|6484.06|6484.06|0
1659450000000|2022-08-02 14:20:00|6489.68|6489.68|6487.14|6487.14|6493.09|6493.09|6485.65|6485.65|0
1659450300000|2022-08-02 14:25:00|6486.82|6486.82|6491.58|6491.58|6491.58|6491.58|6484.87|6484.87|0
1659450600000|2022-08-02 14:30:00|6492.8|6492.8|6485.61|6485.61|6493.22|6493.22|6484.96|6484.96|0
1659450900000|2022-08-02 14:35:00|6484.96|6484.96|6485.29|6485.29|6489.29|6489.29|6482.49|6482.49|0
1659451200000|2022-08-02 14:40:00|6484.68|6484.68|6488.81|6488.81|6489.42|6489.42|6481.77|6481.77|0
1659451500000|2022-08-02 14:45:00|6489.42|6489.42|6493.08|6493.08|6493.08|6493.08|6487|6487|0
1659451800000|2022-08-02 14:50:00|6492.47|6492.47|6505.83|6505.83|6505.83|6505.83|6490.77|6490.77|0
1659452100000|2022-08-02 14:55:00|6504.2|6504.2|6500.03|6500.03|6505.25|6505.25|6498.28|6498.28|0
1659452400000|2022-08-02 15:00:00|6499.42|6499.42|6491.92|6491.92|6501.71|6501.71|6491.31|6491.31|0
1659452700000|2022-08-02 15:05:00|6491.69|6491.69|6488.87|6488.87|6493.52|6493.52|6486.11|6486.11|0
1659453000000|2022-08-02 15:10:00|6488.26|6488.26|6495.9|6495.9|6497.28|6497.28|6487.78|6487.78|0
1659453300000|2022-08-02 15:15:00|6494.68|6494.68|6500.95|6500.95|6502.54|6502.54|6494.37|6494.37|0
1659453600000|2022-08-02 15:20:00|6501.07|6501.07|6502.41|6502.41|6503.92|6503.92|6501.07|6501.07|0
1659453900000|2022-08-02 15:25:00|6503.07|6503.07|6518.04|6518.04|6518.04|6518.04|6503.07|6503.07|0
1659510900000|2022-08-03 07:15:00|6453.86|6453.86|6468.02|6468.02|6470.45|6470.45|6453.86|6453.86|0
1659511200000|2022-08-03 07:20:00|6468.63|6468.63|6475.68|6475.68|6478.98|6478.98|6468.63|6468.63|0
1659511500000|2022-08-03 07:25:00|6475.36|6475.36|6480.36|6480.36|6486.13|6486.13|6475.36|6475.36|0
1659511800000|2022-08-03 07:30:00|6480.53|6480.53|6481.98|6481.98|6484.64|6484.64|6478.2|6478.2|0
1659512100000|2022-08-03 07:35:00|6481.03|6481.03|6481.71|6481.71|6484.22|6484.22|6479.81|6479.81|0
1659512400000|2022-08-03 07:40:00|6482.32|6482.32|6486.18|6486.18|6486.18|6486.18|6479.63|6479.63|0
1659512700000|2022-08-03 07:45:00|6484.97|6484.97|6494.11|6494.11|6497.61|6497.61|6481.22|6481.22|0
1659513000000|2022-08-03 07:50:00|6492.89|6492.89|6503.12|6503.12|6503.12|6503.12|6492.01|6492.01|0
1659513300000|2022-08-03 07:55:00|6505.09|6505.09|6497.1|6497.1|6505.74|6505.74|6496.39|6496.39|0
1659513600000|2022-08-03 08:00:00|6497.71|6497.71|6496.36|6496.36|6503.78|6503.78|6493.61|6493.61|0
1659513900000|2022-08-03 08:05:00|6496.97|6496.97|6498.92|6498.92|6503.12|6503.12|6496.97|6496.97|0
1659514200000|2022-08-03 08:10:00|6500.14|6500.14|6502.76|6502.76|6502.76|6502.76|6499.05|6499.05|0
1659514500000|2022-08-03 08:15:00|6503.36|6503.36|6503.13|6503.13|6505.09|6505.09|6501.54|6501.54|0
1659514800000|2022-08-03 08:20:00|6503.44|6503.44|6507.31|6507.31|6507.31|6507.31|6502.24|6502.24|0
1659515100000|2022-08-03 08:25:00|6507.94|6507.94|6510.63|6510.63|6512.88|6512.88|6507.94|6507.94|0
1659515400000|2022-08-03 08:30:00|6509.41|6509.41|6511.7|6511.7|6513.53|6513.53|6508.8|6508.8|0
1659515700000|2022-08-03 08:35:00|6513.01|6513.01|6512.19|6512.19|6513.62|6513.62|6511.58|6511.58|0
1659516000000|2022-08-03 08:40:00|6510.37|6510.37|6510.03|6510.03|6510.37|6510.37|6505.68|6505.68|0
1659516300000|2022-08-03 08:45:00|6510.64|6510.64|6512.01|6512.01|6514.39|6514.39|6510.64|6510.64|0
1659516600000|2022-08-03 08:50:00|6512.32|6512.32|6511.68|6511.68|6514.17|6514.17|6511.37|6511.37|0
1659516900000|2022-08-03 08:55:00|6512|6512|6512.31|6512.31|6512.91|6512.91|6509.79|6509.79|0
1659517200000|2022-08-03 09:00:00|6510.48|6510.48|6511.91|6511.91|6512.83|6512.83|6509.71|6509.71|0
1659517500000|2022-08-03 09:05:00|6512.56|6512.56|6520.1|6520.1|6523.15|6523.15|6512.56|6512.56|0
1659517800000|2022-08-03 09:10:00|6519.49|6519.49|6528.08|6528.08|6530.92|6530.92|6519|6519|0
1659518100000|2022-08-03 09:15:00|6526.86|6526.86|6529.56|6529.56|6532.29|6532.29|6523.14|6523.14|0
1659518400000|2022-08-03 09:20:00|6531.55|6531.55|6543.63|6543.63|6544.24|6544.24|6531.55|6531.55|0
1659518700000|2022-08-03 09:25:00|6546.07|6546.07|6538.59|6538.59|6546.07|6546.07|6535.54|6535.54|0
1659519000000|2022-08-03 09:30:00|6537.96|6537.96|6525.4|6525.4|6539.18|6539.18|6524.32|6524.32|0
1659519300000|2022-08-03 09:35:00|6525.72|6525.72|6542.34|6542.34|6546.16|6546.16|6525.56|6525.56|0
1659519600000|2022-08-03 09:40:00|6541.73|6541.73|6524.36|6524.36|6541.74|6541.74|6524.24|6524.24|0
1659519900000|2022-08-03 09:45:00|6524.97|6524.97|6520.96|6520.96|6525.28|6525.28|6520.96|6520.96|0
1659520200000|2022-08-03 09:50:00|6519.13|6519.13|6524.59|6524.59|6525.19|6525.19|6516.6|6516.6|0
1659520500000|2022-08-03 09:55:00|6524.9|6524.9|6526.98|6526.98|6528.31|6528.31|6524.9|6524.9|0
1659520800000|2022-08-03 10:00:00|6528.2|6528.2|6524.77|6524.77|6529.17|6529.17|6524.77|6524.77|0
1659521100000|2022-08-03 10:05:00|6524.45|6524.45|6528.41|6528.41|6530.55|6530.55|6518.83|6518.83|0
1659521400000|2022-08-03 10:10:00|6529.07|6529.07|6539.02|6539.02|6539.02|6539.02|6528.72|6528.72|0
1659521700000|2022-08-03 10:15:00|6538.41|6538.41|6537.59|6537.59|6540.57|6540.57|6536.98|6536.98|0
1659522000000|2022-08-03 10:20:00|6537.43|6537.43|6535.07|6535.07|6539.62|6539.62|6534.76|6534.76|0
1659522300000|2022-08-03 10:25:00|6534.47|6534.47|6529.53|6529.53|6536.09|6536.09|6529.53|6529.53|0
1659522600000|2022-08-03 10:30:00|6528.92|6528.92|6526.69|6526.69|6531.25|6531.25|6526.69|6526.69|0
1659522900000|2022-08-03 10:35:00|6527.3|6527.3|6527.93|6527.93|6528.22|6528.22|6525.13|6525.13|0
1659523200000|2022-08-03 10:40:00|6527.32|6527.32|6528.87|6528.87|6528.87|6528.87|6526.71|6526.71|0
1659523500000|2022-08-03 10:45:00|6529.48|6529.48|6526.9|6526.9|6529.48|6529.48|6525.98|6525.98|0
1659523800000|2022-08-03 10:50:00|6526.59|6526.59|6527.57|6527.57|6527.57|6527.57|6524.76|6524.76|0
1659524100000|2022-08-03 10:55:00|6526.91|6526.91|6527.22|6527.22|6528.04|6528.04|6526.62|6526.62|0
1659524400000|2022-08-03 11:00:00|6531.04|6531.04|6528.2|6528.2|6531.04|6531.04|6527.59|6527.59|0
1659524700000|2022-08-03 11:05:00|6527.59|6527.59|6529.17|6529.17|6529.17|6529.17|6527.59|6527.59|0
1659525000000|2022-08-03 11:10:00|6528.51|6528.51|6525.65|6525.65|6529.77|6529.77|6525.65|6525.65|0
1659525300000|2022-08-03 11:15:00|6525.34|6525.34|6526.26|6526.26|6526.87|6526.87|6523.42|6523.42|0
1659525600000|2022-08-03 11:20:00|6528.09|6528.09|6525.86|6525.86|6528.75|6528.75|6523.82|6523.82|0
1659525900000|2022-08-03 11:25:00|6526.52|6526.52|6528.8|6528.8|6529.41|6529.41|6525.86|6525.86|0
1659526200000|2022-08-03 11:30:00|6529.12|6529.12|6525.13|6525.13|6529.73|6529.73|6524.52|6524.52|0
1659526500000|2022-08-03 11:35:00|6524.8|6524.8|6523.67|6523.67|6524.97|6524.97|6521.92|6521.92|0
1659526800000|2022-08-03 11:40:00|6526.11|6526.11|6525.36|6525.36|6526.11|6526.11|6524.89|6524.89|0
1659527100000|2022-08-03 11:45:00|6525.97|6525.97|6524.42|6524.42|6526.24|6526.24|6523.79|6523.79|0
1659527400000|2022-08-03 11:50:00|6525.03|6525.03|6524.26|6524.26|6525.64|6525.64|6524.26|6524.26|0
1659527700000|2022-08-03 11:55:00|6525.47|6525.47|6525.18|6525.18|6526.13|6526.13|6524.86|6524.86|0
1659528000000|2022-08-03 12:00:00|6527|6527|6527.56|6527.56|6528.78|6528.78|6525.79|6525.79|0
1659528300000|2022-08-03 12:05:00|6527.87|6527.87|6525.97|6525.97|6528.51|6528.51|6525.97|6525.97|0
1659528600000|2022-08-03 12:10:00|6525.31|6525.31|6526.13|6526.13|6526.95|6526.95|6523.73|6523.73|0
1659528900000|2022-08-03 12:15:00|6525.52|6525.52|6521.96|6521.96|6525.52|6525.52|6521.96|6521.96|0
1659529200000|2022-08-03 12:20:00|6521.3|6521.3|6523.55|6523.55|6524.21|6524.21|6521.2|6521.2|0
1659529500000|2022-08-03 12:25:00|6523.06|6523.06|6525.32|6525.32|6525.32|6525.32|6521.49|6521.49|0
1659529800000|2022-08-03 12:30:00|6525.48|6525.48|6525.49|6525.49|6525.49|6525.49|6523.59|6523.59|0
1659530100000|2022-08-03 12:35:00|6525.8|6525.8|6522.71|6522.71|6526.15|6526.15|6521.5|6521.5|0
1659530400000|2022-08-03 12:40:00|6522.88|6522.88|6526|6526|6527.26|6527.26|6522.88|6522.88|0
1659530700000|2022-08-03 12:45:00|6525.67|6525.67|6526.61|6526.61|6526.61|6526.61|6525.07|6525.07|0
1659531000000|2022-08-03 12:50:00|6526.92|6526.92|6527.74|6527.74|6528.35|6528.35|6525.22|6525.22|0
1659531300000|2022-08-03 12:55:00|6526.97|6526.97|6534.53|6534.53|6534.53|6534.53|6526.97|6526.97|0
1659531600000|2022-08-03 13:00:00|6536.97|6536.97|6544.74|6544.74|6545.37|6545.37|6536.97|6536.97|0
1659531900000|2022-08-03 13:05:00|6543.52|6543.52|6531.59|6531.59|6543.52|6543.52|6530.79|6530.79|0
1659532200000|2022-08-03 13:10:00|6532.25|6532.25|6534.56|6534.56|6534.97|6534.97|6532.25|6532.25|0
1659532500000|2022-08-03 13:15:00|6534.24|6534.24|6534.96|6534.96|6535.51|6535.51|6532.47|6532.47|0
1659532800000|2022-08-03 13:20:00|6534.35|6534.35|6540.3|6540.3|6540.62|6540.62|6530.98|6530.98|0
1659533100000|2022-08-03 13:25:00|6543.35|6543.35|6533.49|6533.49|6543.35|6543.35|6532.52|6532.52|0
1659533400000|2022-08-03 13:30:00|6533.18|6533.18|6533.31|6533.31|6535.82|6535.82|6530|6530|0
1659533700000|2022-08-03 13:35:00|6533.47|6533.47|6536.18|6536.18|6545.42|6545.42|6533.47|6533.47|0
1659534000000|2022-08-03 13:40:00|6536.79|6536.79|6533.75|6533.75|6536.79|6536.79|6532.55|6532.55|0
1659534300000|2022-08-03 13:45:00|6534.36|6534.36|6535.86|6535.86|6536.79|6536.79|6530.6|6530.6|0
1659534600000|2022-08-03 13:50:00|6536.02|6536.02|6535.39|6535.39|6536.95|6536.95|6532.09|6532.09|0
1659534900000|2022-08-03 13:55:00|6535.99|6535.99|6534.32|6534.32|6535.99|6535.99|6531.6|6531.6|0
1659535200000|2022-08-03 14:00:00|6533.71|6533.71|6535.12|6535.12|6537.79|6537.79|6527.57|6527.57|0
1659535500000|2022-08-03 14:05:00|6535.43|6535.43|6535.71|6535.71|6537.26|6537.26|6532.76|6532.76|0
1659535800000|2022-08-03 14:10:00|6535.87|6535.87|6537.02|6537.02|6538.64|6538.64|6534.37|6534.37|0
1659536100000|2022-08-03 14:15:00|6536.86|6536.86|6533.65|6533.65|6539.81|6539.81|6533.04|6533.04|0
1659536400000|2022-08-03 14:20:00|6534.26|6534.26|6539.62|6539.62|6540.84|6540.84|6532.39|6532.39|0
1659536700000|2022-08-03 14:25:00|6539.93|6539.93|6545.33|6545.33|6547.54|6547.54|6539.93|6539.93|0
1659537000000|2022-08-03 14:30:00|6545.94|6545.94|6556.52|6556.52|6556.52|6556.52|6545.33|6545.33|0
1659537300000|2022-08-03 14:35:00|6558.95|6558.95|6574.76|6574.76|6575.98|6575.98|6554.93|6554.93|0
1659537600000|2022-08-03 14:40:00|6574.92|6574.92|6575.54|6575.54|6576.2|6576.2|6569.63|6569.63|0
1659537900000|2022-08-03 14:45:00|6574.93|6574.93|6575.32|6575.32|6576.95|6576.95|6571.89|6571.89|0
1659538200000|2022-08-03 14:50:00|6575.16|6575.16|6577.78|6577.78|6577.78|6577.78|6573.49|6573.49|0
1659538500000|2022-08-03 14:55:00|6578.09|6578.09|6580.62|6580.62|6583.45|6583.45|6576.95|6576.95|0
1659538800000|2022-08-03 15:00:00|6580.78|6580.78|6575.92|6575.92|6583.02|6583.02|6575.26|6575.26|0
1659539100000|2022-08-03 15:05:00|6575.75|6575.75|6578.44|6578.44|6578.44|6578.44|6575.57|6575.57|0
1659539400000|2022-08-03 15:10:00|6578.6|6578.6|6590.72|6590.72|6593.64|6593.64|6578.6|6578.6|0
1659539700000|2022-08-03 15:15:00|6590.11|6590.11|6595.39|6595.39|6596.97|6596.97|6590.11|6590.11|0
1659540000000|2022-08-03 15:20:00|6596|6596|6597.71|6597.71|6600.69|6600.69|6596|6596|0
1659540300000|2022-08-03 15:25:00|6597.59|6597.59|6584.97|6584.97|6597.93|6597.93|6584.97|6584.97|0
1659597300000|2022-08-04 07:15:00|6671.56|6671.56|6668.81|6668.81|6675.84|6675.84|6665.81|6665.81|0
1659597600000|2022-08-04 07:20:00|6668.97|6668.97|6665.33|6665.33|6669.92|6669.92|6664.72|6664.72|0
1659597900000|2022-08-04 07:25:00|6665.93|6665.93|6670.12|6670.12|6676.13|6676.13|6664.79|6664.79|0
1659598200000|2022-08-04 07:30:00|6668.9|6668.9|6658.54|6658.54|6672.27|6672.27|6658.05|6658.05|0
1659598500000|2022-08-04 07:35:00|6655.49|6655.49|6650.4|6650.4|6657.44|6657.44|6650.4|6650.4|0
1659598800000|2022-08-04 07:40:00|6650.23|6650.23|6668.84|6668.84|6668.84|6668.84|6646.78|6646.78|0
1659599100000|2022-08-04 07:45:00|6669.45|6669.45|6663.38|6663.38|6671.28|6671.28|6661.03|6661.03|0
1659599400000|2022-08-04 07:50:00|6664.03|6664.03|6661.88|6661.88|6667.61|6667.61|6661.88|6661.88|0
1659599700000|2022-08-04 07:55:00|6659.96|6659.96|6659.93|6659.93|6659.96|6659.96|6651.99|6651.99|0
1659600000000|2022-08-04 08:00:00|6660.24|6660.24|6657.45|6657.45|6666.85|6666.85|6657.45|6657.45|0
1659600300000|2022-08-04 08:05:00|6658.39|6658.39|6653.76|6653.76|6659.61|6659.61|6653.29|6653.29|0
1659600600000|2022-08-04 08:10:00|6654.37|6654.37|6653.18|6653.18|6654.37|6654.37|6649.88|6649.88|0
1659600900000|2022-08-04 08:15:00|6652.87|6652.87|6645.41|6645.41|6653.48|6653.48|6644.47|6644.47|0
1659601200000|2022-08-04 08:20:00|6646.02|6646.02|6643.12|6643.12|6647.24|6647.24|6639.83|6639.83|0
1659601500000|2022-08-04 08:25:00|6642.47|6642.47|6634.89|6634.89|6642.47|6642.47|6632.24|6632.24|0
1659601800000|2022-08-04 08:30:00|6636.11|6636.11|6632.71|6632.71|6636.11|6636.11|6629.48|6629.48|0
1659602100000|2022-08-04 08:35:00|6633.03|6633.03|6637.28|6637.28|6637.68|6637.68|6632.2|6632.2|0
1659602400000|2022-08-04 08:40:00|6636.65|6636.65|6641.65|6641.65|6641.65|6641.65|6636.65|6636.65|0
1659602700000|2022-08-04 08:45:00|6641.81|6641.81|6643.31|6643.31|6644.39|6644.39|6639.77|6639.77|0
1659603000000|2022-08-04 08:50:00|6643.94|6643.94|6651.33|6651.33|6653.16|6653.16|6642.94|6642.94|0
1659603300000|2022-08-04 08:55:00|6649.46|6649.46|6642.58|6642.58|6649.46|6649.46|6642.58|6642.58|0
1659603600000|2022-08-04 09:00:00|6642.42|6642.42|6639.83|6639.83|6642.42|6642.42|6637.68|6637.68|0
1659603900000|2022-08-04 09:05:00|6640.32|6640.32|6640.05|6640.05|6640.32|6640.32|6639.08|6639.08|0
1659604200000|2022-08-04 09:10:00|6640.36|6640.36|6638.52|6638.52|6641.58|6641.58|6633.94|6633.94|0
1659604500000|2022-08-04 09:15:00|6639.73|6639.73|6635.69|6635.69|6641.44|6641.44|6635.69|6635.69|0
1659604800000|2022-08-04 09:20:00|6635.85|6635.85|6636.86|6636.86|6640.08|6640.08|6635.85|6635.85|0
1659605100000|2022-08-04 09:25:00|6637.02|6637.02|6643.87|6643.87|6643.87|6643.87|6637.02|6637.02|0
1659605400000|2022-08-04 09:30:00|6645.7|6645.7|6649.25|6649.25|6651.48|6651.48|6645.54|6645.54|0
1659605700000|2022-08-04 09:35:00|6651.69|6651.69|6654.91|6654.91|6654.91|6654.91|6647.05|6647.05|0
1659606000000|2022-08-04 09:40:00|6656.88|6656.88|6656.77|6656.77|6659.66|6659.66|6656.77|6656.77|0
1659606300000|2022-08-04 09:45:00|6656.12|6656.12|6663.11|6663.11|6663.26|6663.26|6655.51|6655.51|0
1659606600000|2022-08-04 09:50:00|6665.55|6665.55|6659.36|6659.36|6666.92|6666.92|6659.36|6659.36|0
1659606900000|2022-08-04 09:55:00|6660.57|6660.57|6651.79|6651.79|6660.57|6660.57|6651.79|6651.79|0
1659607200000|2022-08-04 10:00:00|6649.35|6649.35|6651.51|6651.51|6651.81|6651.81|6649.19|6649.19|0
1659607500000|2022-08-04 10:05:00|6652.48|6652.48|6653.5|6653.5|6657.1|6657.1|6652.48|6652.48|0
1659607800000|2022-08-04 10:10:00|6654.11|6654.11|6650.26|6650.26|6656.55|6656.55|6650.26|6650.26|0
1659608100000|2022-08-04 10:15:00|6650.91|6650.91|6646.07|6646.07|6653.44|6653.44|6644.53|6644.53|0
1659608400000|2022-08-04 10:20:00|6646.38|6646.38|6643.43|6643.43|6648.82|6648.82|6643.25|6643.25|0
1659608700000|2022-08-04 10:25:00|6642.82|6642.82|6645.08|6645.08|6646.89|6646.89|6642.16|6642.16|0
1659609000000|2022-08-04 10:30:00|6647.52|6647.52|6652.05|6652.05|6652.05|6652.05|6646.91|6646.91|0
1659609300000|2022-08-04 10:35:00|6651.44|6651.44|6649.12|6649.12|6652.98|6652.98|6649.12|6649.12|0
1659609600000|2022-08-04 10:40:00|6650.33|6650.33|6648.66|6648.66|6651.91|6651.91|6648.66|6648.66|0
1659609900000|2022-08-04 10:45:00|6648.05|6648.05|6641.17|6641.17|6648.05|6648.05|6638.26|6638.26|0
1659610200000|2022-08-04 10:50:00|6641.82|6641.82|6645.84|6645.84|6645.84|6645.84|6641.51|6641.51|0
1659610500000|2022-08-04 10:55:00|6646.16|6646.16|6653.87|6653.87|6653.87|6653.87|6643.83|6643.83|0
1659610800000|2022-08-04 11:00:00|6656.5|6656.5|6640.54|6640.54|6656.5|6656.5|6639.57|6639.57|0
1659611100000|2022-08-04 11:05:00|6640.87|6640.87|6645.81|6645.81|6646.63|6646.63|6640.87|6640.87|0
1659611400000|2022-08-04 11:10:00|6645.93|6645.93|6623.95|6623.95|6645.93|6645.93|6623.95|6623.95|0
1659611700000|2022-08-04 11:15:00|6623.35|6623.35|6617.77|6617.77|6623.86|6623.86|6617.61|6617.61|0
1659612000000|2022-08-04 11:20:00|6617.45|6617.45|6614.05|6614.05|6619.63|6619.63|6614.05|6614.05|0
1659612300000|2022-08-04 11:25:00|6615.87|6615.87|6622.29|6622.29|6622.63|6622.63|6615.87|6615.87|0
1659612600000|2022-08-04 11:30:00|6622.9|6622.9|6638.1|6638.1|6638.66|6638.66|6622.65|6622.65|0
1659612900000|2022-08-04 11:35:00|6638.75|6638.75|6643.3|6643.3|6645.12|6645.12|6638.75|6638.75|0
1659613200000|2022-08-04 11:40:00|6643.46|6643.46|6644.62|6644.62|6645.95|6645.95|6637.41|6637.41|0
1659613500000|2022-08-04 11:45:00|6644.01|6644.01|6643.09|6643.09|6644.01|6644.01|6639.32|6639.32|0
1659613800000|2022-08-04 11:50:00|6644.31|6644.31|6642.38|6642.38|6646.35|6646.35|6640.45|6640.45|0
1659614100000|2022-08-04 11:55:00|6642.22|6642.22|6630.21|6630.21|6643.01|6643.01|6630.21|6630.21|0
1659614400000|2022-08-04 12:00:00|6630.16|6630.16|6631.22|6631.22|6632.88|6632.88|6630.16|6630.16|0
1659614700000|2022-08-04 12:05:00|6630|6630|6627.57|6627.57|6631.55|6631.55|6627.57|6627.57|0
1659615000000|2022-08-04 12:10:00|6626.36|6626.36|6635.63|6635.63|6637.19|6637.19|6625.09|6625.09|0
1659615300000|2022-08-04 12:15:00|6635.32|6635.32|6636.64|6636.64|6638.02|6638.02|6634.66|6634.66|0
1659615600000|2022-08-04 12:20:00|6637.3|6637.3|6642.73|6642.73|6642.73|6642.73|6637.3|6637.3|0
1659615900000|2022-08-04 12:25:00|6643.36|6643.36|6642.36|6642.36|6644.36|6644.36|6642.36|6642.36|0
1659616200000|2022-08-04 12:30:00|6643.02|6643.02|6642.91|6642.91|6643.02|6643.02|6640.14|6640.14|0
1659616500000|2022-08-04 12:35:00|6643.52|6643.52|6640.88|6640.88|6643.52|6643.52|6639.66|6639.66|0
1659616800000|2022-08-04 12:40:00|6640.27|6640.27|6640.88|6640.88|6641.34|6641.34|6639.96|6639.96|0
1659617100000|2022-08-04 12:45:00|6641.2|6641.2|6642.13|6642.13|6643.1|6643.1|6640.88|6640.88|0
1659617400000|2022-08-04 12:50:00|6642.44|6642.44|6647.45|6647.45|6651.06|6651.06|6640.25|6640.25|0
1659617700000|2022-08-04 12:55:00|6647.13|6647.13|6642.64|6642.64|6647.13|6647.13|6639.63|6639.63|0
1659618000000|2022-08-04 13:00:00|6642.03|6642.03|6628.74|6628.74|6642.03|6642.03|6628.74|6628.74|0
1659618300000|2022-08-04 13:05:00|6626.92|6626.92|6622.82|6622.82|6626.92|6626.92|6622.09|6622.09|0
1659618600000|2022-08-04 13:10:00|6622.98|6622.98|6625.15|6625.15|6626.02|6626.02|6622.37|6622.37|0
1659618900000|2022-08-04 13:15:00|6624.83|6624.83|6624.13|6624.13|6626.1|6626.1|6623.79|6623.79|0
1659619200000|2022-08-04 13:20:00|6623.52|6623.52|6621.82|6621.82|6623.52|6623.52|6620.19|6620.19|0
1659619500000|2022-08-04 13:25:00|6621.99|6621.99|6620.22|6620.22|6621.99|6621.99|6614.48|6614.48|0
1659619800000|2022-08-04 13:30:00|6620.83|6620.83|6622.41|6622.41|6631.24|6631.24|6619.93|6619.93|0
1659620100000|2022-08-04 13:35:00|6621.75|6621.75|6626.21|6626.21|6630.02|6630.02|6620.35|6620.35|0
1659620400000|2022-08-04 13:40:00|6626.1|6626.1|6643.96|6643.96|6644.57|6644.57|6624.11|6624.11|0
1659620700000|2022-08-04 13:45:00|6642.74|6642.74|6640.57|6640.57|6646.49|6646.49|6636.83|6636.83|0
1659621000000|2022-08-04 13:50:00|6639.96|6639.96|6643.03|6643.03|6644.11|6644.11|6638.64|6638.64|0
1659621300000|2022-08-04 13:55:00|6643.69|6643.69|6651.33|6651.33|6651.33|6651.33|6641.6|6641.6|0
1659621600000|2022-08-04 14:00:00|6651.94|6651.94|6644.17|6644.17|6653.44|6653.44|6643.2|6643.2|0
1659621900000|2022-08-04 14:05:00|6644.01|6644.01|6637.74|6637.74|6645.08|6645.08|6636.36|6636.36|0
1659622200000|2022-08-04 14:10:00|6636.8|6636.8|6634.68|6634.68|6638.45|6638.45|6634.68|6634.68|0
1659622500000|2022-08-04 14:15:00|6634.37|6634.37|6627.78|6627.78|6634.37|6634.37|6623.47|6623.47|0
1659622800000|2022-08-04 14:20:00|6627.17|6627.17|6626.6|6626.6|6628.81|6628.81|6622.34|6622.34|0
1659623100000|2022-08-04 14:25:00|6626.29|6626.29|6631.29|6631.29|6632.38|6632.38|6626.29|6626.29|0
1659623400000|2022-08-04 14:30:00|6631.45|6631.45|6637.37|6637.37|6641.56|6641.56|6627.95|6627.95|0
1659623700000|2022-08-04 14:35:00|6636.77|6636.77|6628.39|6628.39|6636.77|6636.77|6626.25|6626.25|0
1659624000000|2022-08-04 14:40:00|6629.04|6629.04|6634.41|6634.41|6634.41|6634.41|6627.99|6627.99|0
1659624300000|2022-08-04 14:45:00|6634.1|6634.1|6638.43|6638.43|6638.48|6638.48|6630.96|6630.96|0
1659624600000|2022-08-04 14:50:00|6639.04|6639.04|6642.84|6642.84|6643.33|6643.33|6639.04|6639.04|0
1659624900000|2022-08-04 14:55:00|6643.47|6643.47|6647.7|6647.7|6648.3|6648.3|6643.15|6643.15|0
1659625200000|2022-08-04 15:00:00|6647.53|6647.53|6643.07|6643.07|6651.28|6651.28|6643.07|6643.07|0
1659625500000|2022-08-04 15:05:00|6643.24|6643.24|6643.75|6643.75|6647.02|6647.02|6643.14|6643.14|0
1659625800000|2022-08-04 15:10:00|6644.36|6644.36|6640.76|6640.76|6645.76|6645.76|6640.54|6640.54|0
1659626100000|2022-08-04 15:15:00|6640.92|6640.92|6645.01|6645.01|6645.03|6645.03|6637.92|6637.92|0
1659626400000|2022-08-04 15:20:00|6644.7|6644.7|6642.18|6642.18|6650.33|6650.33|6642.18|6642.18|0
1659626700000|2022-08-04 15:25:00|6642.01|6642.01|6645.85|6645.85|6645.85|6645.85|6637.69|6637.69|0
1659683700000|2022-08-05 07:15:00|6615.87|6615.87|6617.22|6617.22|6620.73|6620.73|6615.47|6615.47|0
1659684000000|2022-08-05 07:20:00|6617.38|6617.38|6610.18|6610.18|6619.75|6619.75|6610.18|6610.18|0
1659684300000|2022-08-05 07:25:00|6608.86|6608.86|6594.78|6594.78|6609.49|6609.49|6594.78|6594.78|0
1659684600000|2022-08-05 07:30:00|6595.39|6595.39|6596.1|6596.1|6596.1|6596.1|6590.04|6590.04|0
1659684900000|2022-08-05 07:35:00|6596.71|6596.71|6590.08|6590.08|6597.37|6597.37|6589.42|6589.42|0
1659685200000|2022-08-05 07:40:00|6590.68|6590.68|6593.62|6593.62|6595.67|6595.67|6590.03|6590.03|0
1659685500000|2022-08-05 07:45:00|6592.4|6592.4|6580.46|6580.46|6592.4|6592.4|6579.86|6579.86|0
1659685800000|2022-08-05 07:50:00|6578.64|6578.64|6574.6|6574.6|6579.86|6579.86|6571.68|6571.68|0
1659686100000|2022-08-05 07:55:00|6573.99|6573.99|6582.12|6582.12|6582.12|6582.12|6572.16|6572.16|0
1659686400000|2022-08-05 08:00:00|6582.43|6582.43|6580.79|6580.79|6583.75|6583.75|6578.53|6578.53|0
1659686700000|2022-08-05 08:05:00|6581.11|6581.11|6582.23|6582.23|6583.47|6583.47|6578.61|6578.61|0
1659687000000|2022-08-05 08:10:00|6581.01|6581.01|6580.91|6580.91|6581.52|6581.52|6579.36|6579.36|0
1659687300000|2022-08-05 08:15:00|6581.57|6581.57|6581.06|6581.06|6583.17|6583.17|6579.21|6579.21|0
1659687600000|2022-08-05 08:20:00|6579.84|6579.84|6575.68|6575.68|6582.37|6582.37|6570.33|6570.33|0
1659687900000|2022-08-05 08:25:00|6575.37|6575.37|6581.72|6581.72|6582.69|6582.69|6574.42|6574.42|0
1659688200000|2022-08-05 08:30:00|6580.5|6580.5|6569.9|6569.9|6580.5|6580.5|6569.9|6569.9|0
1659688500000|2022-08-05 08:35:00|6569.24|6569.24|6575.91|6575.91|6575.91|6575.91|6568.61|6568.61|0
1659688800000|2022-08-05 08:40:00|6576.86|6576.86|6582.35|6582.35|6582.35|6582.35|6576.86|6576.86|0
1659689100000|2022-08-05 08:45:00|6581.72|6581.72|6583.78|6583.78|6588.61|6588.61|6581.72|6581.72|0
1659689400000|2022-08-05 08:50:00|6585.6|6585.6|6594.31|6594.31|6594.31|6594.31|6582.8|6582.8|0
1659689700000|2022-08-05 08:55:00|6594.79|6594.79|6592.42|6592.42|6595.06|6595.06|6591.65|6591.65|0
1659690000000|2022-08-05 09:00:00|6593.64|6593.64|6584.54|6584.54|6594.3|6594.3|6584.54|6584.54|0
1659690300000|2022-08-05 09:05:00|6582.71|6582.71|6585.37|6585.37|6587.22|6587.22|6582.11|6582.11|0
1659690600000|2022-08-05 09:10:00|6584.15|6584.15|6597.27|6597.27|6597.27|6597.27|6582.94|6582.94|0
1659690900000|2022-08-05 09:15:00|6598.58|6598.58|6604.04|6604.04|6604.04|6604.04|6598.58|6598.58|0
1659691200000|2022-08-05 09:20:00|6603.86|6603.86|6606.17|6606.17|6606.8|6606.8|6603.75|6603.75|0
1659691500000|2022-08-05 09:25:00|6606.78|6606.78|6599.79|6599.79|6609.18|6609.18|6599.79|6599.79|0
1659691800000|2022-08-05 09:30:00|6599.48|6599.48|6599.71|6599.71|6600.7|6600.7|6599.48|6599.48|0
1659692100000|2022-08-05 09:35:00|6600.37|6600.37|6595.62|6595.62|6600.54|6600.54|6595.31|6595.31|0
1659692400000|2022-08-05 09:40:00|6595.46|6595.46|6595.97|6595.97|6596.23|6596.23|6594.59|6594.59|0
1659692700000|2022-08-05 09:45:00|6596.13|6596.13|6595.27|6595.27|6596.29|6596.29|6582.95|6582.95|0
1659693000000|2022-08-05 09:50:00|6595.88|6595.88|6595.33|6595.33|6596.35|6596.35|6594.05|6594.05|0
1659693300000|2022-08-05 09:55:00|6594.71|6594.71|6593.4|6593.4|6594.71|6594.71|6589.23|6589.23|0
1659693600000|2022-08-05 10:00:00|6593.09|6593.09|6591.79|6591.79|6593.99|6593.99|6589.68|6589.68|0
1659693900000|2022-08-05 10:05:00|6592.4|6592.4|6596.12|6596.12|6596.12|6596.12|6589.76|6589.76|0
1659694200000|2022-08-05 10:10:00|6596.44|6596.44|6599.83|6599.83|6599.83|6599.83|6596.15|6596.15|0
1659694500000|2022-08-05 10:15:00|6600.45|6600.45|6603.5|6603.5|6605.32|6605.32|6600.43|6600.43|0
1659694800000|2022-08-05 10:20:00|6601.67|6601.67|6604.06|6604.06|6605.05|6605.05|6601.67|6601.67|0
1659695100000|2022-08-05 10:25:00|6602.84|6602.84|6605.96|6605.96|6606.61|6606.61|6601.31|6601.31|0
1659695400000|2022-08-05 10:30:00|6606.56|6606.56|6607.17|6607.17|6607.17|6607.17|6604.17|6604.17|0
1659695700000|2022-08-05 10:35:00|6606.56|6606.56|6599.53|6599.53|6606.91|6606.91|6598.31|6598.31|0
1659696000000|2022-08-05 10:40:00|6600.19|6600.19|6598.6|6598.6|6600.19|6600.19|6598.31|6598.31|0
1659696300000|2022-08-05 10:45:00|6599.22|6599.22|6599.03|6599.03|6599.85|6599.85|6599.03|6599.03|0
1659696600000|2022-08-05 10:50:00|6598.09|6598.09|6602.58|6602.58|6602.58|6602.58|6596.56|6596.56|0
1659696900000|2022-08-05 10:55:00|6602.9|6602.9|6600.35|6600.35|6602.9|6602.9|6598.08|6598.08|0
1659697200000|2022-08-05 11:00:00|6601.01|6601.01|6599.79|6599.79|6605.03|6605.03|6599.79|6599.79|0
1659697500000|2022-08-05 11:05:00|6599.17|6599.17|6593.62|6593.62|6599.17|6599.17|6593.28|6593.28|0
1659697800000|2022-08-05 11:10:00|6594.84|6594.84|6600.18|6600.18|6600.51|6600.51|6594.84|6594.84|0
1659698100000|2022-08-05 11:15:00|6600.22|6600.22|6601.97|6601.97|6603.88|6603.88|6600.22|6600.22|0
1659698400000|2022-08-05 11:20:00|6601.36|6601.36|6599.98|6599.98|6601.36|6601.36|6599.98|6599.98|0
1659698700000|2022-08-05 11:25:00|6600.59|6600.59|6605.48|6605.48|6606.38|6606.38|6600.59|6600.59|0
1659699000000|2022-08-05 11:30:00|6606.08|6606.08|6607.38|6607.38|6607.38|6607.38|6603.58|6603.58|0
1659699300000|2022-08-05 11:35:00|6608.64|6608.64|6613.94|6613.94|6613.94|6613.94|6607.69|6607.69|0
1659699600000|2022-08-05 11:40:00|6613.33|6613.33|6616.28|6616.28|6616.89|6616.89|6613.33|6613.33|0
1659699900000|2022-08-05 11:45:00|6616.12|6616.12|6615.76|6615.76|6617.02|6617.02|6614.22|6614.22|0
1659700200000|2022-08-05 11:50:00|6615.13|6615.13|6608.13|6608.13|6615.29|6615.29|6608.13|6608.13|0
1659700500000|2022-08-05 11:55:00|6607.48|6607.48|6607.92|6607.92|6608.24|6608.24|6604.71|6604.71|0
1659700800000|2022-08-05 12:00:00|6607.31|6607.31|6607.68|6607.68|6607.68|6607.68|6603.57|6603.57|0
1659701100000|2022-08-05 12:05:00|6608.29|6608.29|6609.54|6609.54|6609.54|6609.54|6608.23|6608.23|0
1659701400000|2022-08-05 12:10:00|6611.37|6611.37|6615.55|6615.55|6615.55|6615.55|6611.37|6611.37|0
1659701700000|2022-08-05 12:15:00|6615.23|6615.23|6611.13|6611.13|6615.84|6615.84|6611.13|6611.13|0
1659702000000|2022-08-05 12:20:00|6609.88|6609.88|6608.18|6608.18|6609.88|6609.88|6606.94|6606.94|0
1659702300000|2022-08-05 12:25:00|6607.52|6607.52|6603.92|6603.92|6607.52|6607.52|6602.02|6602.02|0
1659702600000|2022-08-05 12:30:00|6603.76|6603.76|6598.99|6598.99|6603.76|6603.76|6582.46|6582.46|0
1659702900000|2022-08-05 12:35:00|6599.3|6599.3|6607.97|6607.97|6608.95|6608.95|6599.02|6599.02|0
1659703200000|2022-08-05 12:40:00|6608.62|6608.62|6609.06|6609.06|6609.25|6609.25|6607.62|6607.62|0
1659703500000|2022-08-05 12:45:00|6608.45|6608.45|6596.98|6596.98|6608.45|6608.45|6595.11|6595.11|0
1659703800000|2022-08-05 12:50:00|6597.59|6597.59|6594.7|6594.7|6598.52|6598.52|6592.99|6592.99|0
1659704100000|2022-08-05 12:55:00|6592.87|6592.87|6595.88|6595.88|6596.7|6596.7|6591.24|6591.24|0
1659704400000|2022-08-05 13:00:00|6596.11|6596.11|6600.37|6600.37|6604.54|6604.54|6595.5|6595.5|0
1659704700000|2022-08-05 13:05:00|6599.77|6599.77|6602|6602|6602|6602|6598.84|6598.84|0
1659705000000|2022-08-05 13:10:00|6601.39|6601.39|6600.07|6600.07|6601.39|6601.39|6598.02|6598.02|0
1659705300000|2022-08-05 13:15:00|6600.68|6600.68|6599.98|6599.98|6602.49|6602.49|6599.67|6599.67|0
1659705600000|2022-08-05 13:20:00|6600.59|6600.59|6599.9|6599.9|6602.37|6602.37|6599.9|6599.9|0
1659705900000|2022-08-05 13:25:00|6600.21|6600.21|6597.85|6597.85|6601.76|6601.76|6596.57|6596.57|0
1659706200000|2022-08-05 13:30:00|6597.22|6597.22|6605.45|6605.45|6605.77|6605.77|6589.35|6589.35|0
1659706500000|2022-08-05 13:35:00|6605.29|6605.29|6602.49|6602.49|6605.9|6605.9|6595.59|6595.59|0
1659706800000|2022-08-05 13:40:00|6601.84|6601.84|6612.6|6612.6|6615.32|6615.32|6601.09|6601.09|0
1659707100000|2022-08-05 13:45:00|6612.29|6612.29|6622.32|6622.32|6622.32|6622.32|6608.85|6608.85|0
1659707400000|2022-08-05 13:50:00|6623.64|6623.64|6626.83|6626.83|6627.49|6627.49|6620.44|6620.44|0
1659707700000|2022-08-05 13:55:00|6628.07|6628.07|6629.09|6629.09|6629.38|6629.38|6624.82|6624.82|0
1659708000000|2022-08-05 14:00:00|6629.69|6629.69|6631.57|6631.57|6631.95|6631.95|6621.75|6621.75|0
1659708300000|2022-08-05 14:05:00|6631.25|6631.25|6641.11|6641.11|6642.01|6642.01|6628.88|6628.88|0
1659708600000|2022-08-05 14:10:00|6642.32|6642.32|6643.02|6643.02|6643.16|6643.16|6631.44|6631.44|0
1659708900000|2022-08-05 14:15:00|6643.33|6643.33|6644.35|6644.35|6651.92|6651.92|6643.33|6643.33|0
1659709200000|2022-08-05 14:20:00|6643.69|6643.69|6637.88|6637.88|6643.69|6643.69|6637.88|6637.88|0
1659709500000|2022-08-05 14:25:00|6638.19|6638.19|6634.28|6634.28|6638.36|6638.36|6631.03|6631.03|0
1659709800000|2022-08-05 14:30:00|6633.97|6633.97|6625.3|6625.3|6634.94|6634.94|6624.98|6624.98|0
1659710100000|2022-08-05 14:35:00|6625.61|6625.61|6634.22|6634.22|6635.7|6635.7|6625.61|6625.61|0
1659710400000|2022-08-05 14:40:00|6634.05|6634.05|6632.06|6632.06|6635.02|6635.02|6630.14|6630.14|0
1659710700000|2022-08-05 14:45:00|6632.69|6632.69|6635.88|6635.88|6636.49|6636.49|6631.74|6631.74|0
1659711000000|2022-08-05 14:50:00|6634.66|6634.66|6632.52|6632.52|6634.66|6634.66|6631.91|6631.91|0
1659711300000|2022-08-05 14:55:00|6631.86|6631.86|6622.53|6622.53|6631.86|6631.86|6622.16|6622.16|0
1659711600000|2022-08-05 15:00:00|6621.92|6621.92|6618.63|6618.63|6621.92|6621.92|6614.75|6614.75|0
1659711900000|2022-08-05 15:05:00|6617.41|6617.41|6615.69|6615.69|6617.98|6617.98|6615.36|6615.36|0
1659712200000|2022-08-05 15:10:00|6616.3|6616.3|6609.64|6609.64|6618.24|6618.24|6609.64|6609.64|0
1659712500000|2022-08-05 15:15:00|6609.03|6609.03|6613.25|6613.25|6613.81|6613.81|6607.86|6607.86|0
1659712800000|2022-08-05 15:20:00|6613.86|6613.86|6607.86|6607.86|6614.3|6614.3|6607.2|6607.2|0
1659713100000|2022-08-05 15:25:00|6608.47|6608.47|6598.53|6598.53|6608.47|6608.47|6598.21|6598.21|0
1659942900000|2022-08-08 07:15:00|6689.61|6689.61|6695.04|6695.04|6695.27|6695.27|6680.17|6680.17|0
1659943200000|2022-08-08 07:20:00|6695.69|6695.69|6674.66|6674.66|6695.69|6695.69|6674.66|6674.66|0
1659943500000|2022-08-08 07:25:00|6669.32|6669.32|6669.7|6669.7|6671.92|6671.92|6666.51|6666.51|0
1659943800000|2022-08-08 07:30:00|6668.76|6668.76|6658.94|6658.94|6669.36|6669.36|6658.13|6658.13|0
1659944100000|2022-08-08 07:35:00|6658.29|6658.29|6642.2|6642.2|6658.29|6658.29|6641.59|6641.59|0
1659944400000|2022-08-08 07:40:00|6641.54|6641.54|6645.08|6645.08|6650.18|6650.18|6639.67|6639.67|0
1659944700000|2022-08-08 07:45:00|6646.39|6646.39|6654.16|6654.16|6654.32|6654.32|6645.74|6645.74|0
1659945000000|2022-08-08 07:50:00|6654.82|6654.82|6660.81|6660.81|6661.47|6661.47|6654.82|6654.82|0
1659945300000|2022-08-08 07:55:00|6661.47|6661.47|6659.5|6659.5|6664.63|6664.63|6659.5|6659.5|0
1659945600000|2022-08-08 08:00:00|6657.67|6657.67|6651.82|6651.82|6657.94|6657.94|6651.82|6651.82|0
1659945900000|2022-08-08 08:05:00|6649.99|6649.99|6643.45|6643.45|6650.81|6650.81|6642.79|6642.79|0
1659946200000|2022-08-08 08:10:00|6642.79|6642.79|6633.14|6633.14|6643.17|6643.17|6633.14|6633.14|0
1659946500000|2022-08-08 08:15:00|6633.47|6633.47|6638.94|6638.94|6638.94|6638.94|6632.26|6632.26|0
1659946800000|2022-08-08 08:20:00|6642.59|6642.59|6639.94|6639.94|6643.88|6643.88|6639.94|6639.94|0
1659947100000|2022-08-08 08:25:00|6639.92|6639.92|6645.91|6645.91|6645.91|6645.91|6639.72|6639.72|0
1659947400000|2022-08-08 08:30:00|6646.08|6646.08|6649.43|6649.43|6649.43|6649.43|6642.95|6642.95|0
1659947700000|2022-08-08 08:35:00|6647.46|6647.46|6645.04|6645.04|6651.93|6651.93|6643.33|6643.33|0
1659948000000|2022-08-08 08:40:00|6644.72|6644.72|6647.5|6647.5|6647.5|6647.5|6643.41|6643.41|0
1659948300000|2022-08-08 08:45:00|6647.66|6647.66|6651.16|6651.16|6654.12|6654.12|6647.66|6647.66|0
1659948600000|2022-08-08 08:50:00|6651.65|6651.65|6647.96|6647.96|6653.98|6653.98|6647.96|6647.96|0
1659948900000|2022-08-08 08:55:00|6647.65|6647.65|6644.84|6644.84|6647.65|6647.65|6644.84|6644.84|0
1659949200000|2022-08-08 09:00:00|6645.49|6645.49|6649.9|6649.9|6650.06|6650.06|6645.49|6645.49|0
1659949500000|2022-08-08 09:05:00|6650.53|6650.53|6657.69|6657.69|6658.68|6658.68|6650.53|6650.53|0
1659949800000|2022-08-08 09:10:00|6655.26|6655.26|6649.03|6649.03|6655.26|6655.26|6649.03|6649.03|0
1659950100000|2022-08-08 09:15:00|6648.38|6648.38|6654.57|6654.57|6654.89|6654.89|6648.21|6648.21|0
1659950400000|2022-08-08 09:20:00|6655.18|6655.18|6653.01|6653.01|6655.18|6655.18|6653.01|6653.01|0
1659950700000|2022-08-08 09:25:00|6652.7|6652.7|6649.79|6649.79|6653.36|6653.36|6649.16|6649.16|0
1659951000000|2022-08-08 09:30:00|6650.1|6650.1|6652.16|6652.16|6652.77|6652.77|6649.79|6649.79|0
1659951300000|2022-08-08 09:35:00|6651.53|6651.53|6658.34|6658.34|6658.34|6658.34|6651.53|6651.53|0
1659951600000|2022-08-08 09:40:00|6657.73|6657.73|6659.36|6659.36|6660.03|6660.03|6657.73|6657.73|0
1659951900000|2022-08-08 09:45:00|6660.01|6660.01|6655.73|6655.73|6665.72|6665.72|6655.73|6655.73|0
1659952200000|2022-08-08 09:50:00|6655.13|6655.13|6655.12|6655.12|6656.01|6656.01|6652.79|6652.79|0
1659952500000|2022-08-08 09:55:00|6655.43|6655.43|6651.29|6651.29|6657.46|6657.46|6651.29|6651.29|0
1659952800000|2022-08-08 10:00:00|6651.46|6651.46|6661.25|6661.25|6661.25|6661.25|6648.38|6648.38|0
1659953100000|2022-08-08 10:05:00|6661.09|6661.09|6669.3|6669.3|6670.24|6670.24|6660.93|6660.93|0
1659953400000|2022-08-08 10:10:00|6668.64|6668.64|6664.84|6664.84|6670.61|6670.61|6664.84|6664.84|0
1659953700000|2022-08-08 10:15:00|6665|6665|6663|6663|6667.78|6667.78|6662.37|6662.37|0
1659954000000|2022-08-08 10:20:00|6662.39|6662.39|6661.69|6661.69|6662.39|6662.39|6657.54|6657.54|0
1659954300000|2022-08-08 10:25:00|6662.91|6662.91|6667.43|6667.43|6668.04|6668.04|6661.06|6661.06|0
1659954600000|2022-08-08 10:30:00|6668.09|6668.09|6677.76|6677.76|6678.37|6678.37|6667.05|6667.05|0
1659954900000|2022-08-08 10:35:00|6677.6|6677.6|6674.23|6674.23|6677.91|6677.91|6671.77|6671.77|0
1659955200000|2022-08-08 10:40:00|6674.86|6674.86|6678.1|6678.1|6678.28|6678.28|6673.66|6673.66|0
1659955500000|2022-08-08 10:45:00|6679.32|6679.32|6678.12|6678.12|6679.32|6679.32|6677.42|6677.42|0
1659955800000|2022-08-08 10:50:00|6678.75|6678.75|6679.22|6679.22|6681|6681|6678.75|6678.75|0
1659956100000|2022-08-08 10:55:00|6678|6678|6681.65|6681.65|6683.93|6683.93|6677.39|6677.39|0
1659956400000|2022-08-08 11:00:00|6681|6681|6670|6670|6681|6681|6670|6670|0
1659956700000|2022-08-08 11:05:00|6669.35|6669.35|6674|6674|6674.66|6674.66|6667.47|6667.47|0
1659957000000|2022-08-08 11:10:00|6673.34|6673.34|6670.21|6670.21|6673.35|6673.35|6670.21|6670.21|0
1659957300000|2022-08-08 11:15:00|6669.9|6669.9|6668.86|6668.86|6671.34|6671.34|6668.52|6668.52|0
1659957600000|2022-08-08 11:20:00|6667.6|6667.6|6668.45|6668.45|6668.57|6668.57|6666.58|6666.58|0
1659957900000|2022-08-08 11:25:00|6669.67|6669.67|6675.14|6675.14|6675.14|6675.14|6669.67|6669.67|0
1659958200000|2022-08-08 11:30:00|6674.66|6674.66|6672.4|6672.4|6674.81|6674.81|6672.4|6672.4|0
1659958500000|2022-08-08 11:35:00|6673.62|6673.62|6673.22|6673.22|6674.9|6674.9|6670.77|6670.77|0
1659958800000|2022-08-08 11:40:00|6674.44|6674.44|6679.4|6679.4|6680.01|6680.01|6673.22|6673.22|0
1659959100000|2022-08-08 11:45:00|6679.24|6679.24|6679.35|6679.35|6680.93|6680.93|6679.24|6679.24|0
1659959400000|2022-08-08 11:50:00|6678.7|6678.7|6690.68|6690.68|6692.83|6692.83|6678.7|6678.7|0
1659959700000|2022-08-08 11:55:00|6690.37|6690.37|6686.1|6686.1|6690.37|6690.37|6685.25|6685.25|0
1659960000000|2022-08-08 12:00:00|6685.47|6685.47|6685.64|6685.64|6685.64|6685.64|6681.42|6681.42|0
1659960300000|2022-08-08 12:05:00|6685.97|6685.97|6689.77|6689.77|6689.77|6689.77|6685.02|6685.02|0
1659960600000|2022-08-08 12:10:00|6690.4|6690.4|6693.87|6693.87|6694.03|6694.03|6689.18|6689.18|0
1659960900000|2022-08-08 12:15:00|6693.21|6693.21|6687.86|6687.86|6693.21|6693.21|6687.57|6687.57|0
1659961200000|2022-08-08 12:20:00|6687.63|6687.63|6687.97|6687.97|6687.97|6687.97|6685.02|6685.02|0
1659961500000|2022-08-08 12:25:00|6687.36|6687.36|6696.31|6696.31|6696.31|6696.31|6686.91|6686.91|0
1659961800000|2022-08-08 12:30:00|6698.14|6698.14|6713.8|6713.8|6713.8|6713.8|6697.53|6697.53|0
1659962100000|2022-08-08 12:35:00|6713.92|6713.92|6722.46|6722.46|6722.46|6722.46|6713.69|6713.69|0
1659962400000|2022-08-08 12:40:00|6721.81|6721.81|6723.75|6723.75|6723.75|6723.75|6719.56|6719.56|0
1659962700000|2022-08-08 12:45:00|6723.43|6723.43|6724.09|6724.09|6727.34|6727.34|6721.86|6721.86|0
1659963000000|2022-08-08 12:50:00|6722.87|6722.87|6731.83|6731.83|6732.7|6732.7|6721.65|6721.65|0
1659963300000|2022-08-08 12:55:00|6731.52|6731.52|6738.28|6738.28|6742.35|6742.35|6731.52|6731.52|0
1659963600000|2022-08-08 13:00:00|6738.94|6738.94|6736.89|6736.89|6739.66|6739.66|6736.89|6736.89|0
1659963900000|2022-08-08 13:05:00|6737.54|6737.54|6741.72|6741.72|6744.32|6744.32|6737.54|6737.54|0
1659964200000|2022-08-08 13:10:00|6741.55|6741.55|6744.55|6744.55|6744.55|6744.55|6739.4|6739.4|0
1659964500000|2022-08-08 13:15:00|6745.18|6745.18|6750.16|6750.16|6750.16|6750.16|6743.37|6743.37|0
1659964800000|2022-08-08 13:20:00|6750.82|6750.82|6748.48|6748.48|6751.64|6751.64|6748.16|6748.16|0
1659965100000|2022-08-08 13:25:00|6748.17|6748.17|6742.18|6742.18|6748.17|6748.17|6742.18|6742.18|0
1659965400000|2022-08-08 13:30:00|6742.01|6742.01|6752.25|6752.25|6752.57|6752.57|6742.01|6742.01|0
1659965700000|2022-08-08 13:35:00|6749.21|6749.21|6759.5|6759.5|6759.5|6759.5|6749.21|6749.21|0
1659966000000|2022-08-08 13:40:00|6761.41|6761.41|6760.2|6760.2|6766.8|6766.8|6757.16|6757.16|0
1659966300000|2022-08-08 13:45:00|6761.51|6761.51|6760.44|6760.44|6762.14|6762.14|6748.26|6748.26|0
1659966600000|2022-08-08 13:50:00|6759.78|6759.78|6764.96|6764.96|6766.81|6766.81|6754.79|6754.79|0
1659966900000|2022-08-08 13:55:00|6766.49|6766.49|6764.89|6764.89|6772.08|6772.08|6764.89|6764.89|0
1659967200000|2022-08-08 14:00:00|6763.58|6763.58|6759.26|6759.26|6763.58|6763.58|6759.26|6759.26|0
1659967500000|2022-08-08 14:05:00|6758.61|6758.61|6751.7|6751.7|6760.74|6760.74|6748.26|6748.26|0
1659967800000|2022-08-08 14:10:00|6751.07|6751.07|6748.29|6748.29|6754.64|6754.64|6747.66|6747.66|0
1659968100000|2022-08-08 14:15:00|6748.61|6748.61|6756.37|6756.37|6757.49|6757.49|6748.44|6748.44|0
1659968400000|2022-08-08 14:20:00|6756.69|6756.69|6752.34|6752.34|6756.85|6756.85|6751.37|6751.37|0
1659968700000|2022-08-08 14:25:00|6752.96|6752.96|6750.36|6750.36|6756.4|6756.4|6748.4|6748.4|0
1659969000000|2022-08-08 14:30:00|6749.7|6749.7|6751.61|6751.61|6753.14|6753.14|6749.7|6749.7|0
1659969300000|2022-08-08 14:35:00|6751.45|6751.45|6753.92|6753.92|6754.26|6754.26|6751.45|6751.45|0
1659969600000|2022-08-08 14:40:00|6753.6|6753.6|6754.85|6754.85|6755.51|6755.51|6748.89|6748.89|0
1659969900000|2022-08-08 14:45:00|6755.51|6755.51|6747.26|6747.26|6757.19|6757.19|6747.26|6747.26|0
1659970200000|2022-08-08 14:50:00|6746.94|6746.94|6751.44|6751.44|6752.96|6752.96|6746.94|6746.94|0
1659970500000|2022-08-08 14:55:00|6750.78|6750.78|6754.15|6754.15|6755.27|6755.27|6750.78|6750.78|0
1659970800000|2022-08-08 15:00:00|6755.46|6755.46|6756.49|6756.49|6759.86|6759.86|6754.81|6754.81|0
1659971100000|2022-08-08 15:05:00|6758.01|6758.01|6761.55|6761.55|6763.08|6763.08|6756.01|6756.01|0
1659971400000|2022-08-08 15:10:00|6761.71|6761.71|6755.91|6755.91|6761.71|6761.71|6755.26|6755.26|0
1659971700000|2022-08-08 15:15:00|6756.07|6756.07|6754.54|6754.54|6756.07|6756.07|6752|6752|0
1659972000000|2022-08-08 15:20:00|6754.23|6754.23|6750.62|6750.62|6756.16|6756.16|6749.1|6749.1|0
1659972300000|2022-08-08 15:25:00|6751.28|6751.28|6746.12|6746.12|6751.28|6751.28|6743.2|6743.2|0
1660029300000|2022-08-09 07:15:00|6770.81|6770.81|6746.32|6746.32|6770.81|6770.81|6745.38|6745.38|0
1660029600000|2022-08-09 07:20:00|6746.95|6746.95|6744.09|6744.09|6752.62|6752.62|6744.09|6744.09|0
1660029900000|2022-08-09 07:25:00|6744.4|6744.4|6750.36|6750.36|6750.36|6750.36|6742.88|6742.88|0
1660030200000|2022-08-09 07:30:00|6750.67|6750.67|6755.16|6755.16|6755.16|6755.16|6749.46|6749.46|0
1660030500000|2022-08-09 07:35:00|6758.2|6758.2|6778.04|6778.04|6779.56|6779.56|6758.2|6758.2|0
1660030800000|2022-08-09 07:40:00|6773.12|6773.12|6754.91|6754.91|6773.12|6773.12|6751.66|6751.66|0
1660031100000|2022-08-09 07:45:00|6755.57|6755.57|6747.69|6747.69|6758.03|6758.03|6747.69|6747.69|0
1660031400000|2022-08-09 07:50:00|6747.03|6747.03|6741.12|6741.12|6748.76|6748.76|6740.33|6740.33|0
1660031700000|2022-08-09 07:55:00|6741.78|6741.78|6747.96|6747.96|6749.64|6749.64|6741.45|6741.45|0
1660032000000|2022-08-09 08:00:00|6749.48|6749.48|6752.77|6752.77|6752.77|6752.77|6743.05|6743.05|0
1660032300000|2022-08-09 08:05:00|6754.03|6754.03|6745.93|6745.93|6761.64|6761.64|6745.93|6745.93|0
1660032600000|2022-08-09 08:10:00|6745.77|6745.77|6765.17|6765.17|6765.17|6765.17|6745.23|6745.23|0
1660032900000|2022-08-09 08:15:00|6766.48|6766.48|6764.62|6764.62|6774.92|6774.92|6764.62|6764.62|0
1660033200000|2022-08-09 08:20:00|6765.28|6765.28|6767.79|6767.79|6768.88|6768.88|6761.27|6761.27|0
1660033500000|2022-08-09 08:25:00|6768.1|6768.1|6760.21|6760.21|6768.1|6768.1|6758.69|6758.69|0
1660033800000|2022-08-09 08:30:00|6758.69|6758.69|6759.41|6759.41|6761.56|6761.56|6755.26|6755.26|0
1660034100000|2022-08-09 08:35:00|6760.93|6760.93|6762.35|6762.35|6763.88|6763.88|6756.08|6756.08|0
1660034400000|2022-08-09 08:40:00|6762.47|6762.47|6763.2|6763.2|6767.71|6767.71|6762.47|6762.47|0
1660034700000|2022-08-09 08:45:00|6762.55|6762.55|6768.62|6768.62|6769.56|6769.56|6762.44|6762.44|0
1660035000000|2022-08-09 08:50:00|6770.14|6770.14|6765.36|6765.36|6773.3|6773.3|6765.36|6765.36|0
1660035300000|2022-08-09 08:55:00|6766.88|6766.88|6764.76|6764.76|6767.05|6767.05|6763.45|6763.45|0
1660035600000|2022-08-09 09:00:00|6765.09|6765.09|6772.1|6772.1|6772.1|6772.1|6764.94|6764.94|0
1660035900000|2022-08-09 09:05:00|6771.79|6771.79|6778.72|6778.72|6778.96|6778.96|6770.27|6770.27|0
1660036200000|2022-08-09 09:10:00|6779.04|6779.04|6774.85|6774.85|6782.08|6782.08|6771.07|6771.07|0
1660036500000|2022-08-09 09:15:00|6775.16|6775.16|6772.49|6772.49|6775.48|6775.48|6771.87|6771.87|0
1660036800000|2022-08-09 09:20:00|6774.02|6774.02|6766.59|6766.59|6774.02|6774.02|6765.65|6765.65|0
1660037100000|2022-08-09 09:25:00|6766.28|6766.28|6757.64|6757.64|6766.59|6766.59|6750.24|6750.24|0
1660037400000|2022-08-09 09:30:00|6757.95|6757.95|6755.5|6755.5|6761.1|6761.1|6752.18|6752.18|0
1660037700000|2022-08-09 09:35:00|6756.11|6756.11|6756.92|6756.92|6759.68|6759.68|6755.11|6755.11|0
1660038000000|2022-08-09 09:40:00|6756.61|6756.61|6752.26|6752.26|6756.61|6756.61|6752.26|6752.26|0
1660038300000|2022-08-09 09:45:00|6752.92|6752.92|6760.91|6760.91|6760.91|6760.91|6752.26|6752.26|0
1660038600000|2022-08-09 09:50:00|6762.23|6762.23|6765.31|6765.31|6765.31|6765.31|6758.77|6758.77|0
1660038900000|2022-08-09 09:55:00|6765.48|6765.48|6767.85|6767.85|6770.11|6770.11|6765.48|6765.48|0
1660039200000|2022-08-09 10:00:00|6767.54|6767.54|6755.85|6755.85|6772.05|6772.05|6755.85|6755.85|0
1660039500000|2022-08-09 10:05:00|6755.54|6755.54|6753.12|6753.12|6762.94|6762.94|6753.12|6753.12|0
1660039800000|2022-08-09 10:10:00|6751.6|6751.6|6739.73|6739.73|6751.6|6751.6|6739.12|6739.12|0
1660040100000|2022-08-09 10:15:00|6738.51|6738.51|6736.51|6736.51|6740.04|6740.04|6735|6735|0
1660040400000|2022-08-09 10:20:00|6737.12|6737.12|6736.62|6736.62|6742.25|6742.25|6734.48|6734.48|0
1660040700000|2022-08-09 10:25:00|6734.65|6734.65|6744.9|6744.9|6744.9|6744.9|6734.33|6734.33|0
1660041000000|2022-08-09 10:30:00|6741.85|6741.85|6743.24|6743.24|6745.21|6745.21|6735.2|6735.2|0
1660041300000|2022-08-09 10:35:00|6741.72|6741.72|6744.99|6744.99|6744.99|6744.99|6733.68|6733.68|0
1660041600000|2022-08-09 10:40:00|6745.16|6745.16|6743.12|6743.12|6749.56|6749.56|6743.12|6743.12|0
1660041900000|2022-08-09 10:45:00|6743.28|6743.28|6746.71|6746.71|6746.71|6746.71|6740.14|6740.14|0
1660042200000|2022-08-09 10:50:00|6747.02|6747.02|6748.44|6748.44|6748.75|6748.75|6747.02|6747.02|0
1660042500000|2022-08-09 10:55:00|6748.6|6748.6|6753.25|6753.25|6753.25|6753.25|6747.94|6747.94|0
1660042800000|2022-08-09 11:00:00|6752.93|6752.93|6763.38|6763.38|6764.01|6764.01|6752.93|6752.93|0
1660043100000|2022-08-09 11:05:00|6763.54|6763.54|6760.06|6760.06|6764.36|6764.36|6760.06|6760.06|0
1660043400000|2022-08-09 11:10:00|6755.49|6755.49|6760.4|6760.4|6760.72|6760.72|6753.34|6753.34|0
1660043700000|2022-08-09 11:15:00|6759.75|6759.75|6764.51|6764.51|6764.83|6764.83|6756.67|6756.67|0
1660044000000|2022-08-09 11:20:00|6764.19|6764.19|6766.48|6766.48|6766.48|6766.48|6763.53|6763.53|0
1660044300000|2022-08-09 11:25:00|6766.79|6766.79|6754.51|6754.51|6766.79|6766.79|6752.72|6752.72|0
1660044600000|2022-08-09 11:30:00|6752.99|6752.99|6755.8|6755.8|6756.69|6756.69|6752.99|6752.99|0
1660044900000|2022-08-09 11:35:00|6755.74|6755.74|6750.42|6750.42|6755.96|6755.96|6750.42|6750.42|0
1660045200000|2022-08-09 11:40:00|6751.74|6751.74|6742.59|6742.59|6751.74|6751.74|6742.59|6742.59|0
1660045500000|2022-08-09 11:45:00|6742.27|6742.27|6738.78|6738.78|6745.11|6745.11|6737.26|6737.26|0
1660045800000|2022-08-09 11:50:00|6736.6|6736.6|6742.7|6742.7|6742.7|6742.7|6736.6|6736.6|0
1660046100000|2022-08-09 11:55:00|6742.04|6742.04|6741.12|6741.12|6743.56|6743.56|6737.46|6737.46|0
1660046400000|2022-08-09 12:00:00|6741.77|6741.77|6748.77|6748.77|6750.61|6750.61|6741.77|6741.77|0
1660046700000|2022-08-09 12:05:00|6750.29|6750.29|6748.74|6748.74|6756.86|6756.86|6748.09|6748.09|0
1660047000000|2022-08-09 12:10:00|6749.37|6749.37|6749.25|6749.25|6749.37|6749.37|6745.38|6745.38|0
1660047300000|2022-08-09 12:15:00|6750.77|6750.77|6745.5|6745.5|6754.56|6754.56|6744.63|6744.63|0
1660047600000|2022-08-09 12:20:00|6746.16|6746.16|6753.66|6753.66|6753.66|6753.66|6746.16|6746.16|0
1660047900000|2022-08-09 12:25:00|6752.14|6752.14|6749.03|6749.03|6753.08|6753.08|6748.65|6748.65|0
1660048200000|2022-08-09 12:30:00|6745.98|6745.98|6750.63|6750.63|6752.15|6752.15|6745.67|6745.67|0
1660048500000|2022-08-09 12:35:00|6749.1|6749.1|6752.73|6752.73|6752.73|6752.73|6748.79|6748.79|0
1660048800000|2022-08-09 12:40:00|6753.05|6753.05|6752.75|6752.75|6754.09|6754.09|6752.57|6752.57|0
1660049100000|2022-08-09 12:45:00|6752.09|6752.09|6746.56|6746.56|6752.09|6752.09|6745.9|6745.9|0
1660049400000|2022-08-09 12:50:00|6747.21|6747.21|6753.05|6753.05|6753.2|6753.2|6747.21|6747.21|0
1660049700000|2022-08-09 12:55:00|6753.36|6753.36|6749.52|6749.52|6753.36|6753.36|6749.21|6749.21|0
1660050000000|2022-08-09 13:00:00|6750.18|6750.18|6749.61|6749.61|6750.81|6750.81|6749.29|6749.29|0
1660050300000|2022-08-09 13:05:00|6749.78|6749.78|6735.08|6735.08|6753.21|6753.21|6735.02|6735.02|0
1660050600000|2022-08-09 13:10:00|6735.39|6735.39|6731.9|6731.9|6740.67|6740.67|6731.9|6731.9|0
1660050900000|2022-08-09 13:15:00|6732.55|6732.55|6722.85|6722.85|6735.72|6735.72|6722.22|6722.22|0
1660051200000|2022-08-09 13:20:00|6723.46|6723.46|6727.82|6727.82|6729.94|6729.94|6723.12|6723.12|0
1660051500000|2022-08-09 13:25:00|6727.16|6727.16|6729.09|6729.09|6729.09|6729.09|6724.2|6724.2|0
1660051800000|2022-08-09 13:30:00|6725.44|6725.44|6720.3|6720.3|6726.44|6726.44|6714.25|6714.25|0
1660052100000|2022-08-09 13:35:00|6720.93|6720.93|6727.95|6727.95|6728.6|6728.6|6720.93|6720.93|0
1660052400000|2022-08-09 13:40:00|6728.55|6728.55|6739.35|6739.35|6739.35|6739.35|6727.93|6727.93|0
1660052700000|2022-08-09 13:45:00|6739.84|6739.84|6719.68|6719.68|6741.06|6741.06|6719.07|6719.07|0
1660053000000|2022-08-09 13:50:00|6722.28|6722.28|6717.21|6717.21|6727.96|6727.96|6716.73|6716.73|0
1660053300000|2022-08-09 13:55:00|6722.57|6722.57|6731.48|6731.48|6731.48|6731.48|6718.19|6718.19|0
1660053600000|2022-08-09 14:00:00|6730.87|6730.87|6736.98|6736.98|6739.46|6739.46|6729.83|6729.83|0
1660053900000|2022-08-09 14:05:00|6736.32|6736.32|6734.22|6734.22|6739.41|6739.41|6731.88|6731.88|0
1660054200000|2022-08-09 14:10:00|6734.83|6734.83|6721.82|6721.82|6736.39|6736.39|6721.82|6721.82|0
1660054500000|2022-08-09 14:15:00|6722.13|6722.13|6719.19|6719.19|6726.8|6726.8|6719.19|6719.19|0
1660054800000|2022-08-09 14:20:00|6720.51|6720.51|6716.03|6716.03|6721.84|6721.84|6715.18|6715.18|0
1660055100000|2022-08-09 14:25:00|6715.42|6715.42|6716.81|6716.81|6717.66|6717.66|6711.87|6711.87|0
1660055400000|2022-08-09 14:30:00|6717.27|6717.27|6716.04|6716.04|6718.46|6718.46|6714.71|6714.71|0
1660055700000|2022-08-09 14:35:00|6715.44|6715.44|6713.65|6713.65|6719.22|6719.22|6711.85|6711.85|0
1660056000000|2022-08-09 14:40:00|6713.04|6713.04|6718.14|6718.14|6718.14|6718.14|6709.52|6709.52|0
1660056300000|2022-08-09 14:45:00|6717.82|6717.82|6719.77|6719.77|6721.6|6721.6|6714.28|6714.28|0
1660056600000|2022-08-09 14:50:00|6719.46|6719.46|6716.64|6716.64|6719.46|6719.46|6711.37|6711.37|0
1660056900000|2022-08-09 14:55:00|6716.96|6716.96|6707.53|6707.53|6716.96|6716.96|6707.53|6707.53|0
1660057200000|2022-08-09 15:00:00|6706.31|6706.31|6707.28|6707.28|6712.34|6712.34|6704.46|6704.46|0
1660057500000|2022-08-09 15:05:00|6707.12|6707.12|6713.56|6713.56|6716.09|6716.09|6706.8|6706.8|0
1660057800000|2022-08-09 15:10:00|6712.95|6712.95|6718.92|6718.92|6718.92|6718.92|6711.13|6711.13|0
1660058100000|2022-08-09 15:15:00|6719.57|6719.57|6722.45|6722.45|6727.47|6727.47|6718.67|6718.67|0
1660058400000|2022-08-09 15:20:00|6721.23|6721.23|6712.93|6712.93|6722.45|6722.45|6712.61|6712.61|0
1660058700000|2022-08-09 15:25:00|6712.27|6712.27|6713.81|6713.81|6724.17|6724.17|6712.24|6712.24|0
1660115700000|2022-08-10 07:15:00|6742.97|6742.97|6776.61|6776.61|6785.73|6785.73|6742.97|6742.97|0
1660116000000|2022-08-10 07:20:00|6777.92|6777.92|6801.83|6801.83|6810.36|6810.36|6777.61|6777.61|0
1660116300000|2022-08-10 07:25:00|6807.92|6807.92|6812.31|6812.31|6822.46|6822.46|6804.88|6804.88|0
1660116600000|2022-08-10 07:30:00|6813.25|6813.25|6796.48|6796.48|6816.09|6816.09|6793.43|6793.43|0
1660116900000|2022-08-10 07:35:00|6794.04|6794.04|6772.68|6772.68|6794.04|6794.04|6771.51|6771.51|0
1660117200000|2022-08-10 07:40:00|6775.12|6775.12|6775.12|6775.12|6780.93|6780.93|6770.53|6770.53|0
1660117500000|2022-08-10 07:45:00|6776.07|6776.07|6789.38|6789.38|6791.5|6791.5|6772.3|6772.3|0
1660117800000|2022-08-10 07:50:00|6791.35|6791.35|6812.6|6812.6|6816.28|6816.28|6791.35|6791.35|0
1660118100000|2022-08-10 07:55:00|6812.29|6812.29|6810.57|6810.57|6816.77|6816.77|6803.67|6803.67|0
1660118400000|2022-08-10 08:00:00|6813.61|6813.61|6822.87|6822.87|6824.09|6824.09|6798.65|6798.65|0
1660118700000|2022-08-10 08:05:00|6827.75|6827.75|6832.5|6832.5|6833.36|6833.36|6819.47|6819.47|0
1660119000000|2022-08-10 08:10:00|6832.81|6832.81|6837.04|6837.04|6840.22|6840.22|6831.55|6831.55|0
1660119300000|2022-08-10 08:15:00|6835.22|6835.22|6831.81|6831.81|6837.68|6837.68|6831.01|6831.01|0
1660119600000|2022-08-10 08:20:00|6833.03|6833.03|6842.12|6842.12|6845.89|6845.89|6831.77|6831.77|0
1660119900000|2022-08-10 08:25:00|6841.51|6841.51|6836.22|6836.22|6841.51|6841.51|6829.46|6829.46|0
1660120200000|2022-08-10 08:30:00|6836.53|6836.53|6840.92|6840.92|6845.06|6845.06|6836.53|6836.53|0
1660120500000|2022-08-10 08:35:00|6841.55|6841.55|6854.24|6854.24|6867.65|6867.65|6841.55|6841.55|0
1660120800000|2022-08-10 08:40:00|6855.18|6855.18|6854.99|6854.99|6858|6858|6851.97|6851.97|0
1660121100000|2022-08-10 08:45:00|6854.05|6854.05|6882.21|6882.21|6885.57|6885.57|6851.32|6851.32|0
1660121400000|2022-08-10 08:50:00|6882.52|6882.52|6892.34|6892.34|6892.34|6892.34|6873.26|6873.26|0
1660121700000|2022-08-10 08:55:00|6891.73|6891.73|6892.8|6892.8|6899.73|6899.73|6885.17|6885.17|0
1660122000000|2022-08-10 09:00:00|6893.11|6893.11|6905.68|6905.68|6905.68|6905.68|6874.78|6874.78|0
1660122300000|2022-08-10 09:05:00|6906.89|6906.89|6904.98|6904.98|6917.64|6917.64|6904.2|6904.2|0
1660122600000|2022-08-10 09:10:00|6905.29|6905.29|6905.86|6905.86|6906.61|6906.61|6900.11|6900.11|0
1660122900000|2022-08-10 09:15:00|6905.54|6905.54|6903.91|6903.91|6906.1|6906.1|6894.46|6894.46|0
1660123200000|2022-08-10 09:20:00|6903.6|6903.6|6891.58|6891.58|6905.99|6905.99|6890.96|6890.96|0
1660123500000|2022-08-10 09:25:00|6891.9|6891.9|6896.63|6896.63|6898.83|6898.83|6889.45|6889.45|0
1660123800000|2022-08-10 09:30:00|6897.26|6897.26|6885.59|6885.59|6898.97|6898.97|6885.59|6885.59|0
1660124100000|2022-08-10 09:35:00|6884.64|6884.64|6884.34|6884.34|6885.97|6885.97|6879.79|6879.79|0
1660124400000|2022-08-10 09:40:00|6884.51|6884.51|6896.06|6896.06|6896.06|6896.06|6884.34|6884.34|0
1660124700000|2022-08-10 09:45:00|6894.85|6894.85|6873.23|6873.23|6894.85|6894.85|6873.23|6873.23|0
1660125000000|2022-08-10 09:50:00|6873.85|6873.85|6881.01|6881.01|6881.33|6881.33|6872.67|6872.67|0
1660125300000|2022-08-10 09:55:00|6878.58|6878.58|6879.65|6879.65|6881.82|6881.82|6874.93|6874.93|0
1660125600000|2022-08-10 10:00:00|6879.34|6879.34|6884.9|6884.9|6888.99|6888.99|6873.63|6873.63|0
1660125900000|2022-08-10 10:05:00|6884.27|6884.27|6875.61|6875.61|6885.21|6885.21|6875.61|6875.61|0
1660126200000|2022-08-10 10:10:00|6874.99|6874.99|6876.33|6876.33|6879.77|6879.77|6873.96|6873.96|0
1660126500000|2022-08-10 10:15:00|6876.98|6876.98|6876.14|6876.14|6881.41|6881.41|6873.94|6873.94|0
1660126800000|2022-08-10 10:20:00|6878.34|6878.34|6872.49|6872.49|6878.34|6878.34|6860.42|6860.42|0
1660127100000|2022-08-10 10:25:00|6871.86|6871.86|6871.82|6871.82|6886.99|6886.99|6870|6870|0
1660127400000|2022-08-10 10:30:00|6870.57|6870.57|6877.56|6877.56|6881.85|6881.85|6870.57|6870.57|0
1660127700000|2022-08-10 10:35:00|6880.39|6880.39|6895.81|6895.81|6896.14|6896.14|6876.58|6876.58|0
1660128000000|2022-08-10 10:40:00|6893.98|6893.98|6886.36|6886.36|6903.25|6903.25|6886.36|6886.36|0
1660128300000|2022-08-10 10:45:00|6885.73|6885.73|6881.4|6881.4|6888.88|6888.88|6879.21|6879.21|0
1660128600000|2022-08-10 10:50:00|6882.66|6882.66|6886.32|6886.32|6886.32|6886.32|6881.13|6881.13|0
1660128900000|2022-08-10 10:55:00|6886.64|6886.64|6892.66|6892.66|6896.15|6896.15|6883.82|6883.82|0
1660129200000|2022-08-10 11:00:00|6891.09|6891.09|6884.78|6884.78|6891.09|6891.09|6882.95|6882.95|0
1660129500000|2022-08-10 11:05:00|6884.46|6884.46|6878.63|6878.63|6884.46|6884.46|6875.8|6875.8|0
1660129800000|2022-08-10 11:10:00|6879.84|6879.84|6878.18|6878.18|6886.81|6886.81|6878.18|6878.18|0
1660130100000|2022-08-10 11:15:00|6877.57|6877.57|6874.82|6874.82|6881.4|6881.4|6872.43|6872.43|0
1660130400000|2022-08-10 11:20:00|6873.56|6873.56|6881.8|6881.8|6882.74|6882.74|6868.86|6868.86|0
1660130700000|2022-08-10 11:25:00|6882.43|6882.43|6888.43|6888.43|6888.43|6888.43|6881.48|6881.48|0
1660131000000|2022-08-10 11:30:00|6888.75|6888.75|6895.87|6895.87|6896.09|6896.09|6886.9|6886.9|0
1660131300000|2022-08-10 11:35:00|6896.5|6896.5|6905.82|6905.82|6906.13|6906.13|6896.5|6896.5|0
1660131600000|2022-08-10 11:40:00|6903.93|6903.93|6905.99|6905.99|6908.55|6908.55|6898.94|6898.94|0
1660131900000|2022-08-10 11:45:00|6906.62|6906.62|6908.98|6908.98|6912.26|6912.26|6899.08|6899.08|0
1660132200000|2022-08-10 11:50:00|6909.3|6909.3|6918.99|6918.99|6922.52|6922.52|6909.3|6909.3|0
1660132500000|2022-08-10 11:55:00|6917.74|6917.74|6910.8|6910.8|6923.52|6923.52|6908.92|6908.92|0
1660132800000|2022-08-10 12:00:00|6911.46|6911.46|6904.9|6904.9|6913.96|6913.96|6901.82|6901.82|0
1660133100000|2022-08-10 12:05:00|6903.59|6903.59|6898.52|6898.52|6906.22|6906.22|6895.49|6895.49|0
1660133400000|2022-08-10 12:10:00|6899.73|6899.73|6917.93|6917.93|6917.93|6917.93|6899.73|6899.73|0
1660133700000|2022-08-10 12:15:00|6919.15|6919.15|6913.32|6913.32|6920.97|6920.97|6909.23|6909.23|0
1660134000000|2022-08-10 12:20:00|6912.69|6912.69|6913.31|6913.31|6915.51|6915.51|6910.49|6910.49|0
1660134300000|2022-08-10 12:25:00|6913|6913|6928.66|6928.66|6936.09|6936.09|6909.3|6909.3|0
1660134600000|2022-08-10 12:30:00|6931.86|6931.86|6949.95|6949.95|6969.94|6969.94|6931.86|6931.86|0
1660134900000|2022-08-10 12:35:00|6949.62|6949.62|6947.21|6947.21|6956.57|6956.57|6940.01|6940.01|0
1660135200000|2022-08-10 12:40:00|6947.83|6947.83|6957.3|6957.3|6969.34|6969.34|6947.83|6947.83|0
1660135500000|2022-08-10 12:45:00|6957.93|6957.93|6954.64|6954.64|6960|6960|6953.35|6953.35|0
1660135800000|2022-08-10 12:50:00|6954.31|6954.31|6963.36|6963.36|6967.49|6967.49|6952.48|6952.48|0
1660136100000|2022-08-10 12:55:00|6960.32|6960.32|6950.45|6950.45|6963.07|6963.07|6949.01|6949.01|0
1660136400000|2022-08-10 13:00:00|6950.76|6950.76|6944.01|6944.01|6953.33|6953.33|6944.01|6944.01|0
1660136700000|2022-08-10 13:05:00|6943.41|6943.41|6943.79|6943.79|6944.62|6944.62|6935.18|6935.18|0
1660137000000|2022-08-10 13:10:00|6942.58|6942.58|6942.11|6942.11|6951.89|6951.89|6942.11|6942.11|0
1660137300000|2022-08-10 13:15:00|6941.48|6941.48|6950.84|6950.84|6953.31|6953.31|6940.51|6940.51|0
1660137600000|2022-08-10 13:20:00|6950.23|6950.23|6939.79|6939.79|6950.94|6950.94|6938.26|6938.26|0
1660137900000|2022-08-10 13:25:00|6941.1|6941.1|6946.63|6946.63|6954.26|6954.26|6937.78|6937.78|0
1660138200000|2022-08-10 13:30:00|6946.94|6946.94|6955.04|6955.04|6961.64|6961.64|6946.65|6946.65|0
1660138500000|2022-08-10 13:35:00|6955.35|6955.35|6939.45|6939.45|6961.97|6961.97|6939.1|6939.1|0
1660138800000|2022-08-10 13:40:00|6940.66|6940.66|6957.3|6957.3|6957.3|6957.3|6935.61|6935.61|0
1660139100000|2022-08-10 13:45:00|6957.96|6957.96|6964.9|6964.9|6965.91|6965.91|6957.25|6957.25|0
1660139400000|2022-08-10 13:50:00|6965.51|6965.51|6968.47|6968.47|6972.13|6972.13|6964|6964|0
1660139700000|2022-08-10 13:55:00|6968.79|6968.79|6965.58|6965.58|6970.18|6970.18|6964.08|6964.08|0
1660140000000|2022-08-10 14:00:00|6966.19|6966.19|6968.33|6968.33|6971.02|6971.02|6961.49|6961.49|0
1660140300000|2022-08-10 14:05:00|6968.64|6968.64|6971.91|6971.91|6974.63|6974.63|6963.48|6963.48|0
1660140600000|2022-08-10 14:10:00|6971.3|6971.3|6970.6|6970.6|6978.33|6978.33|6967.83|6967.83|0
1660140900000|2022-08-10 14:15:00|6970.28|6970.28|6965.13|6965.13|6974.91|6974.91|6965.13|6965.13|0
1660141200000|2022-08-10 14:20:00|6965.44|6965.44|6965.76|6965.76|6968.88|6968.88|6961.4|6961.4|0
1660141500000|2022-08-10 14:25:00|6968.24|6968.24|6966.65|6966.65|6969.65|6969.65|6963.92|6963.92|0
1660141800000|2022-08-10 14:30:00|6966.33|6966.33|6962.69|6962.69|6966.33|6966.33|6959.19|6959.19|0
1660142100000|2022-08-10 14:35:00|6963.01|6963.01|6957.05|6957.05|6963.01|6963.01|6952.38|6952.38|0
1660142400000|2022-08-10 14:40:00|6958.58|6958.58|6963.27|6963.27|6965.99|6965.99|6957.97|6957.97|0
1660142700000|2022-08-10 14:45:00|6961.45|6961.45|6953.65|6953.65|6966.03|6966.03|6953.65|6953.65|0
1660143000000|2022-08-10 14:50:00|6953.96|6953.96|6967.78|6967.78|6968.4|6968.4|6953.65|6953.65|0
1660143300000|2022-08-10 14:55:00|6968.1|6968.1|6964.05|6964.05|6973.16|6973.16|6963.79|6963.79|0
1660143600000|2022-08-10 15:00:00|6963.73|6963.73|6966.08|6966.08|6972.71|6972.71|6961.72|6961.72|0
1660143900000|2022-08-10 15:05:00|6964.25|6964.25|6962.08|6962.08|6965.55|6965.55|6961.36|6961.36|0
1660144200000|2022-08-10 15:10:00|6961.76|6961.76|6966.85|6966.85|6967.55|6967.55|6961.76|6961.76|0
1660144500000|2022-08-10 15:15:00|6967.46|6967.46|6963.94|6963.94|6971.32|6971.32|6962.04|6962.04|0
1660144800000|2022-08-10 15:20:00|6964.59|6964.59|6973.04|6973.04|6975.49|6975.49|6962.98|6962.98|0
1660145100000|2022-08-10 15:25:00|6972.43|6972.43|6975.4|6975.4|6976.83|6976.83|6968.45|6968.45|0
1660202100000|2022-08-11 07:15:00|7002.33|7002.33|7031.21|7031.21|7033.39|7033.39|7001.24|7001.24|0
1660202400000|2022-08-11 07:20:00|7034.25|7034.25|7045.29|7045.29|7051.37|7051.37|7034.25|7034.25|0
1660202700000|2022-08-11 07:25:00|7044.97|7044.97|7026.12|7026.12|7045.29|7045.29|7026.12|7026.12|0
1660203000000|2022-08-11 07:30:00|7025.19|7025.19|7024.63|7024.63|7025.25|7025.25|7007.8|7007.8|0
1660203300000|2022-08-11 07:35:00|7024.94|7024.94|7027.89|7027.89|7036.27|7036.27|7018.3|7018.3|0
1660203600000|2022-08-11 07:40:00|7025.92|7025.92|7028.42|7028.42|7031.91|7031.91|7021.44|7021.44|0
1660203900000|2022-08-11 07:45:00|7027.79|7027.79|7033.27|7033.27|7035.74|7035.74|7027.79|7027.79|0
1660204200000|2022-08-11 07:50:00|7028.91|7028.91|7014.03|7014.03|7030.23|7030.23|7010.38|7010.38|0
1660204500000|2022-08-11 07:55:00|7016.46|7016.46|7012.83|7012.83|7025.5|7025.5|7010.39|7010.39|0
1660204800000|2022-08-11 08:00:00|7013.46|7013.46|6985.21|6985.21|7015.28|7015.28|6983.55|6983.55|0
1660205100000|2022-08-11 08:05:00|6982.58|6982.58|6979.76|6979.76|6985.99|6985.99|6977.32|6977.32|0
1660205400000|2022-08-11 08:10:00|6979.44|6979.44|6973.77|6973.77|6979.44|6979.44|6973.77|6973.77|0
1660205700000|2022-08-11 08:15:00|6973.16|6973.16|6990.88|6990.88|6990.88|6990.88|6973.16|6973.16|0
1660206000000|2022-08-11 08:20:00|6990.57|6990.57|6985.06|6985.06|6990.57|6990.57|6979.4|6979.4|0
1660206300000|2022-08-11 08:25:00|6985.66|6985.66|6998.6|6998.6|6998.6|6998.6|6985.04|6985.04|0
1660206600000|2022-08-11 08:30:00|6997.99|6997.99|7001.14|7001.14|7002.38|7002.38|6988.43|6988.43|0
1660206900000|2022-08-11 08:35:00|7001.3|7001.3|6994.34|6994.34|7005.21|7005.21|6992.74|6992.74|0
1660207200000|2022-08-11 08:40:00|6995.56|6995.56|7001.86|7001.86|7002.81|7002.81|6994.34|6994.34|0
1660207500000|2022-08-11 08:45:00|6999.43|6999.43|6994.86|6994.86|7001.86|7001.86|6994.21|6994.21|0
1660207800000|2022-08-11 08:50:00|6994.21|6994.21|6974.95|6974.95|6994.21|6994.21|6970.85|6970.85|0
1660208100000|2022-08-11 08:55:00|6975.6|6975.6|6981.13|6981.13|6983.17|6983.17|6974.68|6974.68|0
1660208400000|2022-08-11 09:00:00|6986|6986|6986.17|6986.17|6990.33|6990.33|6985.39|6985.39|0
1660208700000|2022-08-11 09:05:00|6986.48|6986.48|6973.15|6973.15|6986.48|6986.48|6973.15|6973.15|0
1660209000000|2022-08-11 09:10:00|6972.84|6972.84|6964.14|6964.14|6977.54|6977.54|6963.53|6963.53|0
1660209300000|2022-08-11 09:15:00|6963.83|6963.83|6958.54|6958.54|6963.83|6963.83|6950.89|6950.89|0
1660209600000|2022-08-11 09:20:00|6958.31|6958.31|6960.65|6960.65|6960.65|6960.65|6955.63|6955.63|0
1660209900000|2022-08-11 09:25:00|6960.34|6960.34|6962.35|6962.35|6963.49|6963.49|6951.38|6951.38|0
1660210200000|2022-08-11 09:30:00|6962.66|6962.66|6968.41|6968.41|6970.6|6970.6|6962.35|6962.35|0
1660210500000|2022-08-11 09:35:00|6970.23|6970.23|6965.16|6965.16|6972.11|6972.11|6965.16|6965.16|0
1660210800000|2022-08-11 09:40:00|6964.55|6964.55|6975.25|6975.25|6975.25|6975.25|6962.06|6962.06|0
1660211100000|2022-08-11 09:45:00|6974.76|6974.76|6989.6|6989.6|6989.6|6989.6|6974.14|6974.14|0
1660211400000|2022-08-11 09:50:00|6990.09|6990.09|6986.47|6986.47|6997.6|6997.6|6985.25|6985.25|0
1660211700000|2022-08-11 09:55:00|6988.91|6988.91|6981.96|6981.96|6988.91|6988.91|6978.64|6978.64|0
1660212000000|2022-08-11 10:00:00|6981.8|6981.8|6970.67|6970.67|6985.39|6985.39|6970.67|6970.67|0
1660212300000|2022-08-11 10:05:00|6970.03|6970.03|6964.35|6964.35|6971.51|6971.51|6962.39|6962.39|0
1660212600000|2022-08-11 10:10:00|6964.04|6964.04|6958.59|6958.59|6965.25|6965.25|6958.59|6958.59|0
1660212900000|2022-08-11 10:15:00|6959.2|6959.2|6963.43|6963.43|6965.54|6965.54|6953.72|6953.72|0
1660213200000|2022-08-11 10:20:00|6964.03|6964.03|6946.12|6946.12|6964.03|6964.03|6946.12|6946.12|0
1660213500000|2022-08-11 10:25:00|6944.29|6944.29|6947.04|6947.04|6947.7|6947.7|6941.81|6941.81|0
1660213800000|2022-08-11 10:30:00|6946.73|6946.73|6962.17|6962.17|6962.17|6962.17|6942.13|6942.13|0
1660214100000|2022-08-11 10:35:00|6962.78|6962.78|6960.48|6960.48|6964.04|6964.04|6956.71|6956.71|0
1660214400000|2022-08-11 10:40:00|6961.7|6961.7|6952.86|6952.86|6961.7|6961.7|6952.41|6952.41|0
1660214700000|2022-08-11 10:45:00|6953.17|6953.17|6949.79|6949.79|6954.4|6954.4|6949.73|6949.73|0
1660215000000|2022-08-11 10:50:00|6949.48|6949.48|6955.93|6955.93|6957.15|6957.15|6947.85|6947.85|0
1660215300000|2022-08-11 10:55:00|6955.32|6955.32|6957.19|6957.19|6961.35|6961.35|6955.32|6955.32|0
1660215600000|2022-08-11 11:00:00|6957.82|6957.82|6976.51|6976.51|6977.14|6977.14|6957.82|6957.82|0
1660215900000|2022-08-11 11:05:00|6977.12|6977.12|6977.97|6977.97|6982.86|6982.86|6975.84|6975.84|0
1660216200000|2022-08-11 11:10:00|6976.76|6976.76|6984.09|6984.09|6984.09|6984.09|6976.76|6976.76|0
1660216500000|2022-08-11 11:15:00|6984.42|6984.42|6968.48|6968.48|6986.43|6986.43|6965.03|6965.03|0
1660216800000|2022-08-11 11:20:00|6968.32|6968.32|6956.33|6956.33|6968.32|6968.32|6956.33|6956.33|0
1660217100000|2022-08-11 11:25:00|6953.89|6953.89|6952.3|6952.3|6956.75|6956.75|6946.96|6946.96|0
1660217400000|2022-08-11 11:30:00|6954.13|6954.13|6961.3|6961.3|6961.3|6961.3|6953.82|6953.82|0
1660217700000|2022-08-11 11:35:00|6961.62|6961.62|6971.77|6971.77|6972.08|6972.08|6961.01|6961.01|0
1660218000000|2022-08-11 11:40:00|6971.59|6971.59|6962.61|6962.61|6971.76|6971.76|6962.31|6962.31|0
1660218300000|2022-08-11 11:45:00|6962.92|6962.92|6955.49|6955.49|6962.92|6962.92|6955.17|6955.17|0
1660218600000|2022-08-11 11:50:00|6955.8|6955.8|6953.29|6953.29|6957.38|6957.38|6949.95|6949.95|0
1660218900000|2022-08-11 11:55:00|6952.97|6952.97|6956.2|6956.2|6956.61|6956.61|6949.61|6949.61|0
1660219200000|2022-08-11 12:00:00|6958.64|6958.64|6945.81|6945.81|6958.79|6958.79|6943.97|6943.97|0
1660219500000|2022-08-11 12:05:00|6945.5|6945.5|6949.27|6949.27|6950.49|6950.49|6944.85|6944.85|0
1660219800000|2022-08-11 12:10:00|6949.88|6949.88|6945.69|6945.69|6950.82|6950.82|6945.37|6945.37|0
1660220100000|2022-08-11 12:15:00|6946|6946|6946.33|6946.33|6947.56|6947.56|6938.77|6938.77|0
1660220400000|2022-08-11 12:20:00|6946.64|6946.64|6933.87|6933.87|6946.82|6946.82|6933.87|6933.87|0
1660220700000|2022-08-11 12:25:00|6935.09|6935.09|6940.44|6940.44|6942|6942|6935.09|6935.09|0
1660221000000|2022-08-11 12:30:00|6939.84|6939.84|6942.49|6942.49|6946.93|6946.93|6939.84|6939.84|0
1660221300000|2022-08-11 12:35:00|6941.88|6941.88|6961.1|6961.1|6965.04|6965.04|6941.41|6941.41|0
1660221600000|2022-08-11 12:40:00|6959.89|6959.89|6954.49|6954.49|6960.05|6960.05|6951.2|6951.2|0
1660221900000|2022-08-11 12:45:00|6955.75|6955.75|6956.63|6956.63|6959.43|6959.43|6951.54|6951.54|0
1660222200000|2022-08-11 12:50:00|6956.02|6956.02|6958.18|6958.18|6963.88|6963.88|6956.02|6956.02|0
1660222500000|2022-08-11 12:55:00|6958.34|6958.34|6968.44|6968.44|6968.44|6968.44|6958.34|6958.34|0
1660222800000|2022-08-11 13:00:00|6970.52|6970.52|6973.58|6973.58|6978.18|6978.18|6965.71|6965.71|0
1660223100000|2022-08-11 13:05:00|6974.8|6974.8|6969.95|6969.95|6974.8|6974.8|6969.91|6969.91|0
1660223400000|2022-08-11 13:10:00|6969.35|6969.35|6963.45|6963.45|6969.79|6969.79|6961.6|6961.6|0
1660223700000|2022-08-11 13:15:00|6962.84|6962.84|6949.08|6949.08|6963.78|6963.78|6946.99|6946.99|0
1660224000000|2022-08-11 13:20:00|6950.02|6950.02|6945.31|6945.31|6953.11|6953.11|6945.31|6945.31|0
1660224300000|2022-08-11 13:25:00|6944.7|6944.7|6953.78|6953.78|6960.13|6960.13|6944.1|6944.1|0
1660224600000|2022-08-11 13:30:00|6953.17|6953.17|6944.79|6944.79|6958.33|6958.33|6943.82|6943.82|0
1660224900000|2022-08-11 13:35:00|6943.57|6943.57|6953.89|6953.89|6954.54|6954.54|6940.8|6940.8|0
1660225200000|2022-08-11 13:40:00|6953.57|6953.57|6959.97|6959.97|6960.13|6960.13|6950.3|6950.3|0
1660225500000|2022-08-11 13:45:00|6959.36|6959.36|6954.87|6954.87|6959.46|6959.46|6954.42|6954.42|0
1660225800000|2022-08-11 13:50:00|6955.48|6955.48|6962.26|6962.26|6964.03|6964.03|6955.48|6955.48|0
1660226100000|2022-08-11 13:55:00|6961.93|6961.93|6955.15|6955.15|6963.49|6963.49|6955.15|6955.15|0
1660226400000|2022-08-11 14:00:00|6954.52|6954.52|6956.06|6956.06|6959.49|6959.49|6950.81|6950.81|0
1660226700000|2022-08-11 14:05:00|6954.74|6954.74|6957.26|6957.26|6958.67|6958.67|6952.92|6952.92|0
1660227000000|2022-08-11 14:10:00|6957.42|6957.42|6952.81|6952.81|6959.38|6959.38|6952.5|6952.5|0
1660227300000|2022-08-11 14:15:00|6952.18|6952.18|6956.26|6956.26|6962.26|6962.26|6950.13|6950.13|0
1660227600000|2022-08-11 14:20:00|6955.65|6955.65|6948.83|6948.83|6956.44|6956.44|6948.83|6948.83|0
1660227900000|2022-08-11 14:25:00|6948.2|6948.2|6956.36|6956.36|6956.36|6956.36|6946.98|6946.98|0
1660228200000|2022-08-11 14:30:00|6956.67|6956.67|6962.96|6962.96|6965.09|6965.09|6956.67|6956.67|0
1660228500000|2022-08-11 14:35:00|6963.28|6963.28|6956.89|6956.89|6964.66|6964.66|6956.85|6956.85|0
1660228800000|2022-08-11 14:40:00|6957.21|6957.21|6958.02|6958.02|6958.78|6958.78|6953.12|6953.12|0
1660229100000|2022-08-11 14:45:00|6957.41|6957.41|6963.15|6963.15|6963.15|6963.15|6954.54|6954.54|0
1660229400000|2022-08-11 14:50:00|6962.5|6962.5|6966.99|6966.99|6967.6|6967.6|6962.48|6962.48|0
1660229700000|2022-08-11 14:55:00|6964.55|6964.55|6962.26|6962.26|6965.77|6965.77|6960.97|6960.97|0
1660230000000|2022-08-11 15:00:00|6961.65|6961.65|6962.93|6962.93|6964.66|6964.66|6961.37|6961.37|0
1660230300000|2022-08-11 15:05:00|6962.62|6962.62|6964.08|6964.08|6964.17|6964.17|6960.05|6960.05|0
1660230600000|2022-08-11 15:10:00|6963.97|6963.97|6952.25|6952.25|6966.93|6966.93|6951.03|6951.03|0
1660230900000|2022-08-11 15:15:00|6951.93|6951.93|6950.78|6950.78|6956.83|6956.83|6950.78|6950.78|0
1660231200000|2022-08-11 15:20:00|6950.15|6950.15|6956.54|6956.54|6959.7|6959.7|6948.75|6948.75|0
1660231500000|2022-08-11 15:25:00|6956.85|6956.85|6951.57|6951.57|6958.33|6958.33|6951.57|6951.57|0
1660288500000|2022-08-12 07:15:00|6963.11|6963.11|6965.72|6965.72|6965.72|6965.72|6959.9|6959.9|0
1660288800000|2022-08-12 07:20:00|6966.37|6966.37|6965.2|6965.2|6972.15|6972.15|6964.75|6964.75|0
1660289100000|2022-08-12 07:25:00|6964.88|6964.88|6991.32|6991.32|6991.65|6991.65|6964.88|6964.88|0
1660289400000|2022-08-12 07:30:00|6992.27|6992.27|6987.15|6987.15|6998.12|6998.12|6986.21|6986.21|0
1660289700000|2022-08-12 07:35:00|6987.81|6987.81|7005.66|7005.66|7005.66|7005.66|6987.81|6987.81|0
1660290000000|2022-08-12 07:40:00|7005.05|7005.05|6998.99|6998.99|7005.05|7005.05|6993.05|6993.05|0
1660290300000|2022-08-12 07:45:00|6998.33|6998.33|7002.15|7002.15|7003.37|7003.37|6996.7|6996.7|0
1660290600000|2022-08-12 07:50:00|7000.94|7000.94|7000.67|7000.67|7008.34|7008.34|7000.04|7000.04|0
1660290900000|2022-08-12 07:55:00|7000.36|7000.36|6998.35|6998.35|7000.36|7000.36|6994.09|6994.09|0
1660291200000|2022-08-12 08:00:00|6998.96|6998.96|6999.53|6999.53|7005.33|7005.33|6998.96|6998.96|0
1660291500000|2022-08-12 08:05:00|6999.37|6999.37|6992.03|6992.03|6999.37|6999.37|6992.03|6992.03|0
1660291800000|2022-08-12 08:10:00|6992.35|6992.35|6997.23|6997.23|6998|6998|6992.35|6992.35|0
1660292100000|2022-08-12 08:15:00|6996.62|6996.62|7000.03|7000.03|7000.27|7000.27|6995.67|6995.67|0
1660292400000|2022-08-12 08:20:00|7000.35|7000.35|7000.46|7000.46|7002.6|7002.6|7000.35|7000.35|0
1660292700000|2022-08-12 08:25:00|7001.68|7001.68|6990.99|6990.99|7001.68|7001.68|6990.99|6990.99|0
1660293000000|2022-08-12 08:30:00|6989.73|6989.73|6994.37|6994.37|6994.37|6994.37|6989.73|6989.73|0
1660293300000|2022-08-12 08:35:00|6995.02|6995.02|6999.46|6999.46|6999.46|6999.46|6995.02|6995.02|0
1660293600000|2022-08-12 08:40:00|6998.24|6998.24|6999.74|6999.74|7000.22|7000.22|6996.63|6996.63|0
1660293900000|2022-08-12 08:45:00|7000.39|7000.39|7000.75|7000.75|7003|7003|6999.74|6999.74|0
1660294200000|2022-08-12 08:50:00|7000.43|7000.43|6993.5|6993.5|7000.43|7000.43|6993.5|6993.5|0
1660294500000|2022-08-12 08:55:00|6991.93|6991.93|6979.88|6979.88|6991.95|6991.95|6976.45|6976.45|0
1660294800000|2022-08-12 09:00:00|6981.71|6981.71|6985.57|6985.57|6986.9|6986.9|6981.4|6981.4|0
1660295100000|2022-08-12 09:05:00|6985.74|6985.74|6978.92|6978.92|6988.59|6988.59|6978.92|6978.92|0
1660295400000|2022-08-12 09:10:00|6980.14|6980.14|6985.95|6985.95|6985.95|6985.95|6980.14|6980.14|0
1660295700000|2022-08-12 09:15:00|6985.34|6985.34|6988.52|6988.52|6988.52|6988.52|6985.01|6985.01|0
1660296000000|2022-08-12 09:20:00|6989.12|6989.12|6987.39|6987.39|6989.12|6989.12|6984.86|6984.86|0
1660296300000|2022-08-12 09:25:00|6986.78|6986.78|6985.44|6985.44|6988|6988|6984.38|6984.38|0
1660296600000|2022-08-12 09:30:00|6986.05|6986.05|6989.54|6989.54|6989.54|6989.54|6986.05|6986.05|0
1660296900000|2022-08-12 09:35:00|6989.86|6989.86|6992.83|6992.83|6994.7|6994.7|6989.86|6989.86|0
1660297200000|2022-08-12 09:40:00|6992.51|6992.51|6984.44|6984.44|6992.51|6992.51|6984.1|6984.1|0
1660297500000|2022-08-12 09:45:00|6985.05|6985.05|6987.11|6987.11|6989.3|6989.3|6983.51|6983.51|0
1660297800000|2022-08-12 09:50:00|6987.43|6987.43|6981.95|6981.95|6988.08|6988.08|6981.95|6981.95|0
1660298100000|2022-08-12 09:55:00|6984.39|6984.39|6976.03|6976.03|6984.39|6984.39|6976.03|6976.03|0
1660298400000|2022-08-12 10:00:00|6976.68|6976.68|6969.57|6969.57|6977.32|6977.32|6967.91|6967.91|0
1660298700000|2022-08-12 10:05:00|6968.96|6968.96|6966.32|6966.32|6968.96|6968.96|6963.4|6963.4|0
1660299000000|2022-08-12 10:10:00|6965.72|6965.72|6968.61|6968.61|6968.61|6968.61|6963.5|6963.5|0
1660299300000|2022-08-12 10:15:00|6968|6968|6966.8|6966.8|6971.21|6971.21|6965.57|6965.57|0
1660299600000|2022-08-12 10:20:00|6967.11|6967.11|6967.72|6967.72|6968.37|6968.37|6967.11|6967.11|0
1660299900000|2022-08-12 10:25:00|6967.11|6967.11|6970.41|6970.41|6972.85|6972.85|6965.14|6965.14|0
1660300200000|2022-08-12 10:30:00|6970.1|6970.1|6971.4|6971.4|6974.12|6974.12|6969.79|6969.79|0
1660300500000|2022-08-12 10:35:00|6971.72|6971.72|6965.91|6965.91|6971.72|6971.72|6965.91|6965.91|0
1660300800000|2022-08-12 10:40:00|6966.24|6966.24|6964.63|6964.63|6968.63|6968.63|6964.63|6964.63|0
1660301100000|2022-08-12 10:45:00|6964.94|6964.94|6972.56|6972.56|6972.56|6972.56|6964.94|6964.94|0
1660301400000|2022-08-12 10:50:00|6971.95|6971.95|6970.75|6970.75|6973.23|6973.23|6969.83|6969.83|0
1660301700000|2022-08-12 10:55:00|6970.14|6970.14|6966.51|6966.51|6970.14|6970.14|6962.38|6962.38|0
1660302000000|2022-08-12 11:00:00|6968.95|6968.95|6961.74|6961.74|6971.5|6971.5|6961.26|6961.26|0
1660302300000|2022-08-12 11:05:00|6961.13|6961.13|6962.14|6962.14|6962.79|6962.79|6959.52|6959.52|0
1660302600000|2022-08-12 11:10:00|6959.7|6959.7|6956.43|6956.43|6960.31|6960.31|6955.19|6955.19|0
1660302900000|2022-08-12 11:15:00|6956.59|6956.59|6964.1|6964.1|6964.1|6964.1|6953.53|6953.53|0
1660303200000|2022-08-12 11:20:00|6964.59|6964.59|6973.83|6973.83|6973.83|6973.83|6964.59|6964.59|0
1660303500000|2022-08-12 11:25:00|6973.52|6973.52|6980.57|6980.57|6982.73|6982.73|6973.52|6973.52|0
1660303800000|2022-08-12 11:30:00|6979.96|6979.96|6982.06|6982.06|6982.06|6982.06|6976.56|6976.56|0
1660304100000|2022-08-12 11:35:00|6982.72|6982.72|6982.88|6982.88|6984.27|6984.27|6980.89|6980.89|0
1660304400000|2022-08-12 11:40:00|6984.1|6984.1|6984.92|6984.92|6987.36|6987.36|6982.87|6982.87|0
1660304700000|2022-08-12 11:45:00|6986.14|6986.14|6985.2|6985.2|6987.36|6987.36|6985.2|6985.2|0
1660305000000|2022-08-12 11:50:00|6984.59|6984.59|6987.66|6987.66|6987.66|6987.66|6983.28|6983.28|0
1660305300000|2022-08-12 11:55:00|6988.31|6988.31|6987.5|6987.5|6989.94|6989.94|6986|6986|0
1660305600000|2022-08-12 12:00:00|6986.89|6986.89|6983.94|6983.94|6986.89|6986.89|6983.29|6983.29|0
1660305900000|2022-08-12 12:05:00|6983.62|6983.62|6975.2|6975.2|6983.62|6983.62|6973.95|6973.95|0
1660306200000|2022-08-12 12:10:00|6975.04|6975.04|6974.93|6974.93|6976.48|6976.48|6974.93|6974.93|0
1660306500000|2022-08-12 12:15:00|6975.09|6975.09|6975.85|6975.85|6976.98|6976.98|6974.63|6974.63|0
1660306800000|2022-08-12 12:20:00|6976.14|6976.14|6973.92|6973.92|6977.6|6977.6|6973.92|6973.92|0
1660307100000|2022-08-12 12:25:00|6973.31|6973.31|6971.08|6971.08|6973.31|6973.31|6970.16|6970.16|0
1660307400000|2022-08-12 12:30:00|6970.47|6970.47|6973.25|6973.25|6974.47|6974.47|6969.53|6969.53|0
1660307700000|2022-08-12 12:35:00|6972.62|6972.62|6973.09|6973.09|6973.09|6973.09|6970.55|6970.55|0
1660308000000|2022-08-12 12:40:00|6972.77|6972.77|6970.81|6970.81|6973.58|6973.58|6969.86|6969.86|0
1660308300000|2022-08-12 12:45:00|6970.18|6970.18|6977.27|6977.27|6978.51|6978.51|6967.75|6967.75|0
1660308600000|2022-08-12 12:50:00|6977.59|6977.59|6977.02|6977.02|6979.95|6979.95|6977.02|6977.02|0
1660308900000|2022-08-12 12:55:00|6977.68|6977.68|6978.96|6978.96|6980.35|6980.35|6977.6|6977.6|0
1660309200000|2022-08-12 13:00:00|6978.65|6978.65|6974.87|6974.87|6979.26|6979.26|6974.87|6974.87|0
1660309500000|2022-08-12 13:05:00|6973.92|6973.92|6970.8|6970.8|6973.92|6973.92|6970.19|6970.19|0
1660309800000|2022-08-12 13:10:00|6970.64|6970.64|6973.49|6973.49|6976.69|6976.69|6970.64|6970.64|0
1660310100000|2022-08-12 13:15:00|6974.7|6974.7|6972.57|6972.57|6975.21|6975.21|6972.57|6972.57|0
1660310400000|2022-08-12 13:20:00|6972.41|6972.41|6968.07|6968.07|6973.02|6973.02|6968.07|6968.07|0
1660310700000|2022-08-12 13:25:00|6967.74|6967.74|6967.71|6967.71|6970.02|6970.02|6964.95|6964.95|0
1660311000000|2022-08-12 13:30:00|6968.32|6968.32|6964.2|6964.2|6968.32|6968.32|6958.74|6958.74|0
1660311300000|2022-08-12 13:35:00|6964.36|6964.36|6972.3|6972.3|6972.32|6972.32|6963.11|6963.11|0
1660311600000|2022-08-12 13:40:00|6972.93|6972.93|6976.92|6976.92|6977.33|6977.33|6972.93|6972.93|0
1660311900000|2022-08-12 13:45:00|6976.31|6976.31|6972.54|6972.54|6978.25|6978.25|6971.59|6971.59|0
1660312200000|2022-08-12 13:50:00|6973.15|6973.15|6973.57|6973.57|6977.5|6977.5|6970.16|6970.16|0
1660312500000|2022-08-12 13:55:00|6972.91|6972.91|6974.02|6974.02|6975.57|6975.57|6968.29|6968.29|0
1660312800000|2022-08-12 14:00:00|6971.58|6971.58|6983.13|6983.13|6984.49|6984.49|6965.76|6965.76|0
1660313100000|2022-08-12 14:05:00|6982.81|6982.81|6977.93|6977.93|6984.97|6984.97|6976.78|6976.78|0
1660313400000|2022-08-12 14:10:00|6978.54|6978.54|6977.6|6977.6|6980.68|6980.68|6974.92|6974.92|0
1660313700000|2022-08-12 14:15:00|6975.97|6975.97|6980.83|6980.83|6982.48|6982.48|6975.97|6975.97|0
1660314000000|2022-08-12 14:20:00|6981.49|6981.49|6982.45|6982.45|6984.16|6984.16|6979.25|6979.25|0
1660314300000|2022-08-12 14:25:00|6983.08|6983.08|6979.38|6979.38|6983.24|6983.24|6977.04|6977.04|0
1660314600000|2022-08-12 14:30:00|6978.77|6978.77|6976.68|6976.68|6980.87|6980.87|6976.68|6976.68|0
1660314900000|2022-08-12 14:35:00|6976.05|6976.05|6973.77|6973.77|6978.31|6978.31|6970.16|6970.16|0
1660315200000|2022-08-12 14:40:00|6973.94|6973.94|6976.8|6976.8|6977.46|6977.46|6973.61|6973.61|0
1660315500000|2022-08-12 14:45:00|6976.48|6976.48|6972.95|6972.95|6976.48|6976.48|6971.73|6971.73|0
1660315800000|2022-08-12 14:50:00|6971.73|6971.73|6974.81|6974.81|6975.76|6975.76|6970.67|6970.67|0
1660316100000|2022-08-12 14:55:00|6975.46|6975.46|6972.38|6972.38|6975.46|6975.46|6970.79|6970.79|0
1660316400000|2022-08-12 15:00:00|6973.01|6973.01|6969.58|6969.58|6975.09|6975.09|6968.28|6968.28|0
1660316700000|2022-08-12 15:05:00|6969.89|6969.89|6969.9|6969.9|6971.47|6971.47|6968.08|6968.08|0
1660317000000|2022-08-12 15:10:00|6970.51|6970.51|6970.29|6970.29|6972.45|6972.45|6970.22|6970.22|0
1660317300000|2022-08-12 15:15:00|6969.68|6969.68|6977.61|6977.61|6977.61|6977.61|6969.68|6969.68|0
1660317600000|2022-08-12 15:20:00|6974.91|6974.91|6977.37|6977.37|6979.18|6979.18|6974.91|6974.91|0
1660317900000|2022-08-12 15:25:00|6977.53|6977.53|6983.55|6983.55|6984.48|6984.48|6976.95|6976.95|0
1660547700000|2022-08-15 07:15:00|6960.18|6960.18|6976.93|6976.93|6976.93|6976.93|6960.12|6960.12|0
1660548000000|2022-08-15 07:20:00|6976.28|6976.28|6984.18|6984.18|6986.23|6986.23|6975.06|6975.06|0
1660548300000|2022-08-15 07:25:00|6982.97|6982.97|6992.44|6992.44|6992.44|6992.44|6982.25|6982.25|0
1660548600000|2022-08-15 07:30:00|6992.11|6992.11|6993.98|6993.98|6993.98|6993.98|6989.08|6989.08|0
1660548900000|2022-08-15 07:35:00|6992.77|6992.77|6989.01|6989.01|6994.98|6994.98|6989.01|6989.01|0
1660549200000|2022-08-15 07:40:00|6987.8|6987.8|6990.77|6990.77|6993.44|6993.44|6987.8|6987.8|0
1660549500000|2022-08-15 07:45:00|6991.43|6991.43|6992.2|6992.2|6995.25|6995.25|6990.87|6990.87|0
1660549800000|2022-08-15 07:50:00|6990.37|6990.37|6989.38|6989.38|6991.59|6991.59|6989.38|6989.38|0
1660550100000|2022-08-15 07:55:00|6989.69|6989.69|7005.12|7005.12|7005.12|7005.12|6989.4|6989.4|0
1660550400000|2022-08-15 08:00:00|7004.96|7004.96|7004.61|7004.61|7008.39|7008.39|7003.35|7003.35|0
1660550700000|2022-08-15 08:05:00|7005.55|7005.55|7013.52|7013.52|7013.52|7013.52|7005.55|7005.55|0
1660551000000|2022-08-15 08:10:00|7013.19|7013.19|7017.14|7017.14|7017.6|7017.6|7012.87|7012.87|0
1660551300000|2022-08-15 08:15:00|7015.62|7015.62|7010.72|7010.72|7016.34|7016.34|7008|7008|0
1660551600000|2022-08-15 08:20:00|7011.67|7011.67|7011.4|7011.4|7013.69|7013.69|7010.34|7010.34|0
1660551900000|2022-08-15 08:25:00|7012.92|7012.92|7016.78|7016.78|7016.78|7016.78|7010.74|7010.74|0
1660552200000|2022-08-15 08:30:00|7016.45|7016.45|7018.22|7018.22|7019.09|7019.09|7012.46|7012.46|0
1660552500000|2022-08-15 08:35:00|7016.7|7016.7|7006.98|7006.98|7016.7|7016.7|7006.98|7006.98|0
1660552800000|2022-08-15 08:40:00|7006.04|7006.04|7000.05|7000.05|7006.3|7006.3|7000.05|7000.05|0
1660553100000|2022-08-15 08:45:00|7000.68|7000.68|7004.53|7004.53|7005.66|7005.66|6999.87|6999.87|0
1660553400000|2022-08-15 08:50:00|7004.86|7004.86|7006.24|7006.24|7007.18|7007.18|7004.86|7004.86|0
1660553700000|2022-08-15 08:55:00|7006.89|7006.89|7000.37|7000.37|7006.89|7006.89|7000.37|7000.37|0
1660554000000|2022-08-15 09:00:00|6998.85|6998.85|7006.57|7006.57|7007.03|7007.03|6998.85|6998.85|0
1660554300000|2022-08-15 09:05:00|7006.25|7006.25|6999.1|6999.1|7007.88|7007.88|6998.18|6998.18|0
1660554600000|2022-08-15 09:10:00|7000.63|7000.63|7002.7|7002.7|7002.7|7002.7|7000.45|7000.45|0
1660554900000|2022-08-15 09:15:00|7003.01|7003.01|7001.11|7001.11|7004.85|7004.85|7000.49|7000.49|0
1660555200000|2022-08-15 09:20:00|7000.79|7000.79|6996.37|6996.37|7000.79|7000.79|6995.45|6995.45|0
1660555500000|2022-08-15 09:25:00|6997.59|6997.59|7005.55|7005.55|7005.56|7005.56|6997.59|6997.59|0
1660555800000|2022-08-15 09:30:00|7005.88|7005.88|7006.31|7006.31|7009.92|7009.92|7005.56|7005.56|0
1660556100000|2022-08-15 09:35:00|7006.47|7006.47|7005.63|7005.63|7006.48|7006.48|7003.52|7003.52|0
1660556400000|2022-08-15 09:40:00|7005.47|7005.47|7000.73|7000.73|7007.63|7007.63|7000.73|7000.73|0
1660556700000|2022-08-15 09:45:00|7000.08|7000.08|7000.42|7000.42|7002.86|7002.86|6995.77|6995.77|0
1660557000000|2022-08-15 09:50:00|6999.21|6999.21|6991.74|6991.74|7002.32|7002.32|6991.45|6991.45|0
1660557300000|2022-08-15 09:55:00|6991.13|6991.13|6996.75|6996.75|6998.31|6998.31|6990.52|6990.52|0
1660557600000|2022-08-15 10:00:00|6993.71|6993.71|6993.87|6993.87|6995.81|6995.81|6991.72|6991.72|0
1660557900000|2022-08-15 10:05:00|6995.69|6995.69|6987.93|6987.93|6996.86|6996.86|6987.93|6987.93|0
1660558200000|2022-08-15 10:10:00|6987.77|6987.77|6982.24|6982.24|6988.16|6988.16|6981.45|6981.45|0
1660558500000|2022-08-15 10:15:00|6981.95|6981.95|6979.22|6979.22|6986.55|6986.55|6976.79|6976.79|0
1660558800000|2022-08-15 10:20:00|6979.83|6979.83|6980.7|6980.7|6980.93|6980.93|6976.52|6976.52|0
1660559100000|2022-08-15 10:25:00|6981.01|6981.01|6986.71|6986.71|6987.32|6987.32|6981.01|6981.01|0
1660559400000|2022-08-15 10:30:00|6986.55|6986.55|6988.45|6988.45|6988.45|6988.45|6985.64|6985.64|0
1660559700000|2022-08-15 10:35:00|6988.62|6988.62|6990.1|6990.1|6993.61|6993.61|6988.62|6988.62|0
1660560000000|2022-08-15 10:40:00|6991.32|6991.32|6991.37|6991.37|6991.93|6991.93|6989.16|6989.16|0
1660560300000|2022-08-15 10:45:00|6992.59|6992.59|6996.5|6996.5|6997.72|6997.72|6992.14|6992.14|0
1660560600000|2022-08-15 10:50:00|6997.11|6997.11|6999.62|6999.62|7000.23|7000.23|6996.3|6996.3|0
1660560900000|2022-08-15 10:55:00|6999.78|6999.78|6998.93|6998.93|7000.42|7000.42|6997.38|6997.38|0
1660561200000|2022-08-15 11:00:00|6998.32|6998.32|7002.04|7002.04|7005.44|7005.44|6998.32|6998.32|0
1660561500000|2022-08-15 11:05:00|7002.37|7002.37|6999.25|6999.25|7002.93|7002.93|6998.04|6998.04|0
1660561800000|2022-08-15 11:10:00|6998.65|6998.65|6998.42|6998.42|7000.73|7000.73|6995.6|6995.6|0
1660562100000|2022-08-15 11:15:00|6999.08|6999.08|6995.08|6995.08|6999.08|6999.08|6992.94|6992.94|0
1660562400000|2022-08-15 11:20:00|6994.42|6994.42|6990.75|6990.75|6994.42|6994.42|6989.26|6989.26|0
1660562700000|2022-08-15 11:25:00|6990.92|6990.92|6986.8|6986.8|6990.92|6990.92|6985.57|6985.57|0
1660563000000|2022-08-15 11:30:00|6988.02|6988.02|6987.22|6987.22|6988.02|6988.02|6985.09|6985.09|0
1660563300000|2022-08-15 11:35:00|6984.79|6984.79|6985.9|6985.9|6987.1|6987.1|6984.68|6984.68|0
1660563600000|2022-08-15 11:40:00|6985.74|6985.74|6989.03|6989.03|6989.03|6989.03|6983.18|6983.18|0
1660563900000|2022-08-15 11:45:00|6987.09|6987.09|6980.44|6980.44|6987.98|6987.98|6980.44|6980.44|0
1660564200000|2022-08-15 11:50:00|6980.28|6980.28|6972.68|6972.68|6980.89|6980.89|6972.68|6972.68|0
1660564500000|2022-08-15 11:55:00|6972.35|6972.35|6979.67|6979.67|6980.28|6980.28|6969.31|6969.31|0
1660564800000|2022-08-15 12:00:00|6979.5|6979.5|6973.85|6973.85|6981.96|6981.96|6973.85|6973.85|0
1660565100000|2022-08-15 12:05:00|6975.68|6975.68|6973.82|6973.82|6976.26|6976.26|6973.82|6973.82|0
1660565400000|2022-08-15 12:10:00|6973.51|6973.51|6975.04|6975.04|6976.87|6976.87|6971.41|6971.41|0
1660565700000|2022-08-15 12:15:00|6976.26|6976.26|6979.62|6979.62|6980.85|6980.85|6976.26|6976.26|0
1660566000000|2022-08-15 12:20:00|6980.23|6980.23|6980.37|6980.37|6980.37|6980.37|6978.52|6978.52|0
1660566300000|2022-08-15 12:25:00|6980.68|6980.68|6981.02|6981.02|6981.9|6981.9|6979.76|6979.76|0
1660566600000|2022-08-15 12:30:00|6981.33|6981.33|6974.54|6974.54|6982.26|6982.26|6973.61|6973.61|0
1660566900000|2022-08-15 12:35:00|6973.93|6973.93|6969.44|6969.44|6973.93|6973.93|6964.65|6964.65|0
1660567200000|2022-08-15 12:40:00|6968.78|6968.78|6968.11|6968.11|6969.09|6969.09|6963.95|6963.95|0
1660567500000|2022-08-15 12:45:00|6968.72|6968.72|6967.94|6967.94|6971.25|6971.25|6967.94|6967.94|0
1660567800000|2022-08-15 12:50:00|6967.33|6967.33|6957.57|6957.57|6967.33|6967.33|6957.57|6957.57|0
1660568100000|2022-08-15 12:55:00|6957.41|6957.41|6953.96|6953.96|6957.41|6957.41|6953.11|6953.11|0
1660568400000|2022-08-15 13:00:00|6954.57|6954.57|6953.74|6953.74|6955.13|6955.13|6949.6|6949.6|0
1660568700000|2022-08-15 13:05:00|6952.53|6952.53|6959.6|6959.6|6959.6|6959.6|6952.53|6952.53|0
1660569000000|2022-08-15 13:10:00|6959.92|6959.92|6962.71|6962.71|6963.31|6963.31|6959.58|6959.58|0
1660569300000|2022-08-15 13:15:00|6963.02|6963.02|6967.32|6967.32|6967.49|6967.49|6960.25|6960.25|0
1660569600000|2022-08-15 13:20:00|6966|6966|6966.98|6966.98|6968.77|6968.77|6966|6966|0
1660569900000|2022-08-15 13:25:00|6967.59|6967.59|6967.3|6967.3|6970.71|6970.71|6966.76|6966.76|0
1660570200000|2022-08-15 13:30:00|6966.69|6966.69|6957.37|6957.37|6966.69|6966.69|6955.54|6955.54|0
1660570500000|2022-08-15 13:35:00|6957.98|6957.98|6957.25|6957.25|6963.25|6963.25|6957.02|6957.02|0
1660570800000|2022-08-15 13:40:00|6957.91|6957.91|6957.23|6957.23|6962.33|6962.33|6956.62|6956.62|0
1660571100000|2022-08-15 13:45:00|6957.84|6957.84|6967.53|6967.53|6971.79|6971.79|6957.84|6957.84|0
1660571400000|2022-08-15 13:50:00|6968.75|6968.75|6975.19|6975.19|6976.41|6976.41|6968.14|6968.14|0
1660571700000|2022-08-15 13:55:00|6976.41|6976.41|6973.95|6973.95|6979.34|6979.34|6973.33|6973.33|0
1660572000000|2022-08-15 14:00:00|6973.79|6973.79|6975.19|6975.19|6977.24|6977.24|6968.94|6968.94|0
1660572300000|2022-08-15 14:05:00|6975.35|6975.35|6965.63|6965.63|6975.35|6975.35|6965.61|6965.61|0
1660572600000|2022-08-15 14:10:00|6966.24|6966.24|6962.66|6962.66|6966.24|6966.24|6961.61|6961.61|0
1660572900000|2022-08-15 14:15:00|6962.05|6962.05|6957.92|6957.92|6963|6963|6957.92|6957.92|0
1660573200000|2022-08-15 14:20:00|6956.09|6956.09|6958.05|6958.05|6958.46|6958.46|6953.28|6953.28|0
1660573500000|2022-08-15 14:25:00|6957.44|6957.44|6960.67|6960.67|6961.04|6961.04|6956.78|6956.78|0
1660573800000|2022-08-15 14:30:00|6960.06|6960.06|6966.88|6966.88|6969.04|6969.04|6960.06|6960.06|0
1660574100000|2022-08-15 14:35:00|6968.1|6968.1|6972.3|6972.3|6972.3|6972.3|6966.03|6966.03|0
1660574400000|2022-08-15 14:40:00|6972.63|6972.63|6981.89|6981.89|6985.43|6985.43|6972.63|6972.63|0
1660574700000|2022-08-15 14:45:00|6980.06|6980.06|6972.55|6972.55|6981.84|6981.84|6972.55|6972.55|0
1660575000000|2022-08-15 14:50:00|6971.94|6971.94|6980.03|6980.03|6981.86|6981.86|6971.94|6971.94|0
1660575300000|2022-08-15 14:55:00|6980.19|6980.19|6976.88|6976.88|6980.19|6980.19|6974.47|6974.47|0
1660575600000|2022-08-15 15:00:00|6977.49|6977.49|6983.29|6983.29|6986.34|6986.34|6977.49|6977.49|0
1660575900000|2022-08-15 15:05:00|6982.97|6982.97|6982.69|6982.69|6986.47|6986.47|6982.69|6982.69|0
1660576200000|2022-08-15 15:10:00|6982.08|6982.08|6975.97|6975.97|6982.69|6982.69|6975.05|6975.05|0
1660576500000|2022-08-15 15:15:00|6975.36|6975.36|6974.02|6974.02|6976.07|6976.07|6972.44|6972.44|0
1660576800000|2022-08-15 15:20:00|6973.41|6973.41|6981.36|6981.36|6982.13|6982.13|6973.41|6973.41|0
1660577100000|2022-08-15 15:25:00|6980.75|6980.75|6989.79|6989.79|6989.96|6989.96|6979.99|6979.99|0
1660634100000|2022-08-16 07:15:00|7000.77|7000.77|6996.88|6996.88|7005.16|7005.16|6992.29|6992.29|0
1660634400000|2022-08-16 07:20:00|6995.66|6995.66|6999.42|6999.42|7000|7000|6995.66|6995.66|0
1660634700000|2022-08-16 07:25:00|7000.08|7000.08|6986.76|6986.76|7001.25|7001.25|6986.44|6986.44|0
1660635000000|2022-08-16 07:30:00|6986.59|6986.59|6981.71|6981.71|6988.63|6988.63|6980.95|6980.95|0
1660635300000|2022-08-16 07:35:00|6981.1|6981.1|6992.19|6992.19|6992.19|6992.19|6981.1|6981.1|0
1660635600000|2022-08-16 07:40:00|6991.53|6991.53|6993.59|6993.59|6994.58|6994.58|6984.91|6984.91|0
1660635900000|2022-08-16 07:45:00|6994.2|6994.2|6998.68|6998.68|7000.14|7000.14|6992.99|6992.99|0
1660636200000|2022-08-16 07:50:00|6999.34|6999.34|7000.89|7000.89|7002.96|7002.96|6998.37|6998.37|0
1660636500000|2022-08-16 07:55:00|7002.11|7002.11|7003.49|7003.49|7005.63|7005.63|7001.28|7001.28|0
1660636800000|2022-08-16 08:00:00|7004.71|7004.71|7009.81|7009.81|7009.81|7009.81|7004.55|7004.55|0
1660637100000|2022-08-16 08:05:00|7007.98|7007.98|7024.56|7024.56|7024.56|7024.56|7005.37|7005.37|0
1660637400000|2022-08-16 08:10:00|7025.17|7025.17|7027.72|7027.72|7037.79|7037.79|7024.56|7024.56|0
1660637700000|2022-08-16 08:15:00|7027.11|7027.11|7019.9|7019.9|7027.11|7027.11|7019.77|7019.77|0
1660638000000|2022-08-16 08:20:00|7020.21|7020.21|7012.66|7012.66|7022.99|7022.99|7010.79|7010.79|0
1660638300000|2022-08-16 08:25:00|7016.31|7016.31|7014.78|7014.78|7021.2|7021.2|7014.76|7014.76|0
1660638600000|2022-08-16 08:30:00|7014.45|7014.45|7017.53|7017.53|7019.13|7019.13|7013.04|7013.04|0
1660638900000|2022-08-16 08:35:00|7017.21|7017.21|7025.9|7025.9|7025.9|7025.9|7017.21|7017.21|0
1660639200000|2022-08-16 08:40:00|7027.12|7027.12|7022.82|7022.82|7027.46|7027.46|7022.49|7022.49|0
1660639500000|2022-08-16 08:45:00|7023.43|7023.43|7022.84|7022.84|7024.54|7024.54|7020.04|7020.04|0
1660639800000|2022-08-16 08:50:00|7022.78|7022.78|7022.9|7022.9|7027.96|7027.96|7022.78|7022.78|0
1660640100000|2022-08-16 08:55:00|7022.3|7022.3|7012.86|7012.86|7022.3|7022.3|7011.64|7011.64|0
1660640400000|2022-08-16 09:00:00|7011.64|7011.64|7007.58|7007.58|7017.27|7017.27|7007.58|7007.58|0
1660640700000|2022-08-16 09:05:00|7007.26|7007.26|7015.39|7015.39|7015.39|7015.39|7004.19|7004.19|0
1660641000000|2022-08-16 09:10:00|7014.18|7014.18|7009.63|7009.63|7014.18|7014.18|7008.67|7008.67|0
1660641300000|2022-08-16 09:15:00|7010.24|7010.24|7019.41|7019.41|7020.24|7020.24|7009.63|7009.63|0
1660641600000|2022-08-16 09:20:00|7019.73|7019.73|7022.37|7022.37|7023.31|7023.31|7017.51|7017.51|0
1660641900000|2022-08-16 09:25:00|7021.15|7021.15|7021.8|7021.8|7023.65|7023.65|7020.06|7020.06|0
1660642200000|2022-08-16 09:30:00|7022.41|7022.41|7008.13|7008.13|7022.41|7022.41|7007.5|7007.5|0
1660642500000|2022-08-16 09:35:00|7009.35|7009.35|7002.34|7002.34|7009.35|7009.35|7002.34|7002.34|0
1660642800000|2022-08-16 09:40:00|7002.66|7002.66|7005.94|7005.94|7007.74|7007.74|7002.66|7002.66|0
1660643100000|2022-08-16 09:45:00|7006.55|7006.55|7010.64|7010.64|7011.56|7011.56|7006.41|7006.41|0
1660643400000|2022-08-16 09:50:00|7010.03|7010.03|7016.48|7016.48|7019.25|7019.25|7010.03|7010.03|0
1660643700000|2022-08-16 09:55:00|7016.17|7016.17|7022.34|7022.34|7022.49|7022.49|7014.86|7014.86|0
1660644000000|2022-08-16 10:00:00|7021.08|7021.08|7020.38|7020.38|7025.64|7025.64|7016.93|7016.93|0
1660644300000|2022-08-16 10:05:00|7021.6|7021.6|7029.44|7029.44|7031.62|7031.62|7021.6|7021.6|0
1660644600000|2022-08-16 10:10:00|7030.96|7030.96|7032.79|7032.79|7034.77|7034.77|7030.65|7030.65|0
1660644900000|2022-08-16 10:15:00|7032.47|7032.47|7029.23|7029.23|7032.79|7032.79|7027.92|7027.92|0
1660645200000|2022-08-16 10:20:00|7030.75|7030.75|7041.08|7041.08|7041.08|7041.08|7030.75|7030.75|0
1660645500000|2022-08-16 10:25:00|7041.39|7041.39|7038.46|7038.46|7041.87|7041.87|7038.15|7038.15|0
1660645800000|2022-08-16 10:30:00|7038.3|7038.3|7035.03|7035.03|7038.3|7038.3|7031.04|7031.04|0
1660646100000|2022-08-16 10:35:00|7036.87|7036.87|7036.14|7036.14|7039.18|7039.18|7034.62|7034.62|0
1660646400000|2022-08-16 10:40:00|7037.66|7037.66|7035.41|7035.41|7039.18|7039.18|7033.89|7033.89|0
1660646700000|2022-08-16 10:45:00|7033.89|7033.89|7028.31|7028.31|7035.41|7035.41|7028.31|7028.31|0
1660647000000|2022-08-16 10:50:00|7029.84|7029.84|7031.09|7031.09|7033.9|7033.9|7029.57|7029.57|0
1660647300000|2022-08-16 10:55:00|7031.41|7031.41|7038.22|7038.22|7038.22|7038.22|7030.92|7030.92|0
1660647600000|2022-08-16 11:00:00|7037.59|7037.59|7038.47|7038.47|7040|7040|7034.28|7034.28|0
1660647900000|2022-08-16 11:05:00|7037.85|7037.85|7032.99|7032.99|7037.85|7037.85|7032.81|7032.81|0
1660648200000|2022-08-16 11:10:00|7034.51|7034.51|7030.94|7030.94|7034.98|7034.98|7030.94|7030.94|0
1660648500000|2022-08-16 11:15:00|7029.42|7029.42|7029.48|7029.48|7029.79|7029.79|7026.75|7026.75|0
1660648800000|2022-08-16 11:20:00|7027.96|7027.96|7030.61|7030.61|7030.61|7030.61|7025.1|7025.1|0
1660649100000|2022-08-16 11:25:00|7030.45|7030.45|7027.72|7027.72|7030.45|7030.45|7027.72|7027.72|0
1660649400000|2022-08-16 11:30:00|7028.37|7028.37|7032.87|7032.87|7032.87|7032.87|7028.21|7028.21|0
1660649700000|2022-08-16 11:35:00|7033.03|7033.03|7030.56|7030.56|7033.03|7033.03|7027.52|7027.52|0
1660650000000|2022-08-16 11:40:00|7030.4|7030.4|7031.93|7031.93|7035.01|7035.01|7029.78|7029.78|0
1660650300000|2022-08-16 11:45:00|7031.28|7031.28|7023.7|7023.7|7031.28|7031.28|7023.7|7023.7|0
1660650600000|2022-08-16 11:50:00|7023.08|7023.08|7023.46|7023.46|7024.56|7024.56|7022.07|7022.07|0
1660650900000|2022-08-16 11:55:00|7022.84|7022.84|7024.31|7024.31|7025.58|7025.58|7021.49|7021.49|0
1660651200000|2022-08-16 12:00:00|7024.62|7024.62|7014.17|7014.17|7024.62|7024.62|7012.19|7012.19|0
1660651500000|2022-08-16 12:05:00|7014.83|7014.83|7013.68|7013.68|7016.78|7016.78|7012.07|7012.07|0
1660651800000|2022-08-16 12:10:00|7015.5|7015.5|7018.17|7018.17|7021.18|7021.18|7014.28|7014.28|0
1660652100000|2022-08-16 12:15:00|7018.48|7018.48|7021.39|7021.39|7024.18|7024.18|7018.48|7018.48|0
1660652400000|2022-08-16 12:20:00|7021.7|7021.7|7018.66|7018.66|7022.01|7022.01|7018.49|7018.49|0
1660652700000|2022-08-16 12:25:00|7016.83|7016.83|7018.3|7018.3|7019.35|7019.35|7013.81|7013.81|0
1660653000000|2022-08-16 12:30:00|7018.96|7018.96|7017.69|7017.69|7018.96|7018.96|7013.12|7013.12|0
1660653300000|2022-08-16 12:35:00|7016.48|7016.48|7012.73|7012.73|7016.48|7016.48|7011.83|7011.83|0
1660653600000|2022-08-16 12:40:00|7011.52|7011.52|7011.5|7011.5|7012.12|7012.12|7010.14|7010.14|0
1660653900000|2022-08-16 12:45:00|7011.67|7011.67|7011.44|7011.44|7015.1|7015.1|7009.07|7009.07|0
1660654200000|2022-08-16 12:50:00|7012.1|7012.1|7009.77|7009.77|7013.23|7013.23|7008.56|7008.56|0
1660654500000|2022-08-16 12:55:00|7007.95|7007.95|7004.45|7004.45|7008.56|7008.56|7003.99|7003.99|0
1660654800000|2022-08-16 13:00:00|7003.79|7003.79|7006.57|7006.57|7009.01|7009.01|7002.58|7002.58|0
1660655100000|2022-08-16 13:05:00|7006.89|7006.89|7001.32|7001.32|7007.2|7007.2|7001.32|7001.32|0
1660655400000|2022-08-16 13:10:00|7000.66|7000.66|6992.32|6992.32|7000.66|7000.66|6992.32|6992.32|0
1660655700000|2022-08-16 13:15:00|6992|6992|6992.02|6992.02|6992.02|6992.02|6987.89|6987.89|0
1660656000000|2022-08-16 13:20:00|6990.8|6990.8|6985.63|6985.63|6990.8|6990.8|6985.63|6985.63|0
1660656300000|2022-08-16 13:25:00|6986.29|6986.29|6984.93|6984.93|6986.66|6986.66|6983.12|6983.12|0
1660656600000|2022-08-16 13:30:00|6983.1|6983.1|6992.53|6992.53|6992.53|6992.53|6980.06|6980.06|0
1660656900000|2022-08-16 13:35:00|6993.16|6993.16|6986.5|6986.5|6997.54|6997.54|6984.34|6984.34|0
1660657200000|2022-08-16 13:40:00|6986.19|6986.19|6973.79|6973.79|6986.19|6986.19|6969.24|6969.24|0
1660657500000|2022-08-16 13:45:00|6974.4|6974.4|6967.53|6967.53|6975.66|6975.66|6966.39|6966.39|0
1660657800000|2022-08-16 13:50:00|6967.22|6967.22|6970.78|6970.78|6975.57|6975.57|6965.84|6965.84|0
1660658100000|2022-08-16 13:55:00|6972|6972|6979.61|6979.61|6980.35|6980.35|6970.99|6970.99|0
1660658400000|2022-08-16 14:00:00|6979|6979|6962.51|6962.51|6979|6979|6961.85|6961.85|0
1660658700000|2022-08-16 14:05:00|6962.19|6962.19|6945.52|6945.52|6964.36|6964.36|6944.91|6944.91|0
1660659000000|2022-08-16 14:10:00|6946.13|6946.13|6948.22|6948.22|6950.27|6950.27|6943.99|6943.99|0
1660659300000|2022-08-16 14:15:00|6947.61|6947.61|6951.61|6951.61|6952.71|6952.71|6946.66|6946.66|0
1660659600000|2022-08-16 14:20:00|6952.26|6952.26|6950.44|6950.44|6955.73|6955.73|6949.83|6949.83|0
1660659900000|2022-08-16 14:25:00|6949.83|6949.83|6946.77|6946.77|6949.83|6949.83|6942.9|6942.9|0
1660660200000|2022-08-16 14:30:00|6947.42|6947.42|6934.43|6934.43|6949.25|6949.25|6934.43|6934.43|0
1660660500000|2022-08-16 14:35:00|6933.78|6933.78|6936.16|6936.16|6939.11|6939.11|6933.78|6933.78|0
1660660800000|2022-08-16 14:40:00|6935.85|6935.85|6947.18|6947.18|6947.23|6947.23|6933.37|6933.37|0
1660661100000|2022-08-16 14:45:00|6946.87|6946.87|6948.69|6948.69|6949.91|6949.91|6941.99|6941.99|0
1660661400000|2022-08-16 14:50:00|6948.53|6948.53|6959.42|6959.42|6963.32|6963.32|6947.56|6947.56|0
1660661700000|2022-08-16 14:55:00|6961.25|6961.25|6959.72|6959.72|6961.86|6961.86|6951.61|6951.61|0
1660662000000|2022-08-16 15:00:00|6959.41|6959.41|6964.33|6964.33|6971.5|6971.5|6958.78|6958.78|0
1660662300000|2022-08-16 15:05:00|6963.72|6963.72|6969.3|6969.3|6973.03|6973.03|6963.72|6963.72|0
1660662600000|2022-08-16 15:10:00|6968.98|6968.98|6979.67|6979.67|6981.41|6981.41|6968.98|6968.98|0
1660662900000|2022-08-16 15:15:00|6979.61|6979.61|6977.01|6977.01|6980.1|6980.1|6974.86|6974.86|0
1660663200000|2022-08-16 15:20:00|6975.79|6975.79|6975.79|6975.79|6976.4|6976.4|6972.65|6972.65|0
1660663500000|2022-08-16 15:25:00|6975.18|6975.18|6982.27|6982.27|6984.42|6984.42|6974.87|6974.87|0
1660720500000|2022-08-17 07:15:00|6986.95|6986.95|6985.17|6985.17|6988.77|6988.77|6983.12|6983.12|0
1660720800000|2022-08-17 07:20:00|6982.54|6982.54|6974|6974|6986.97|6986.97|6974|6974|0
1660721100000|2022-08-17 07:25:00|6972.52|6972.52|6968.73|6968.73|6978.75|6978.75|6967.46|6967.46|0
1660721400000|2022-08-17 07:30:00|6968.12|6968.12|6949.82|6949.82|6968.73|6968.73|6949.82|6949.82|0
1660721700000|2022-08-17 07:35:00|6949.16|6949.16|6928.46|6928.46|6949.16|6949.16|6927.85|6927.85|0
1660722000000|2022-08-17 07:40:00|6929.08|6929.08|6920.29|6920.29|6930.4|6930.4|6918.76|6918.76|0
1660722300000|2022-08-17 07:45:00|6919.39|6919.39|6919.79|6919.79|6923.19|6923.19|6915.57|6915.57|0
1660722600000|2022-08-17 07:50:00|6920.4|6920.4|6909.5|6909.5|6921.95|6921.95|6909.5|6909.5|0
1660722900000|2022-08-17 07:55:00|6910.11|6910.11|6902.67|6902.67|6913.15|6913.15|6902.06|6902.06|0
1660723200000|2022-08-17 08:00:00|6903.3|6903.3|6915.73|6915.73|6916.05|6916.05|6895.57|6895.57|0
1660723500000|2022-08-17 08:05:00|6916.04|6916.04|6910.12|6910.12|6924.32|6924.32|6903.66|6903.66|0
1660723800000|2022-08-17 08:10:00|6911.95|6911.95|6922.92|6922.92|6922.92|6922.92|6911.34|6911.34|0
1660724100000|2022-08-17 08:15:00|6925.49|6925.49|6922.76|6922.76|6933.45|6933.45|6920.86|6920.86|0
1660724400000|2022-08-17 08:20:00|6923.42|6923.42|6923.39|6923.39|6924.36|6924.36|6923.07|6923.07|0
1660724700000|2022-08-17 08:25:00|6924.05|6924.05|6927.89|6927.89|6928.37|6928.37|6923.1|6923.1|0
1660725000000|2022-08-17 08:30:00|6927.28|6927.28|6919.21|6919.21|6927.28|6927.28|6919.21|6919.21|0
1660725300000|2022-08-17 08:35:00|6919.82|6919.82|6913.26|6913.26|6920.37|6920.37|6910.29|6910.29|0
1660725600000|2022-08-17 08:40:00|6915.09|6915.09|6917.77|6917.77|6920.36|6920.36|6915.09|6915.09|0
1660725900000|2022-08-17 08:45:00|6917.46|6917.46|6920.96|6920.96|6922.49|6922.49|6916.7|6916.7|0
1660726200000|2022-08-17 08:50:00|6921.12|6921.12|6932.27|6932.27|6932.27|6932.27|6921.12|6921.12|0
1660726500000|2022-08-17 08:55:00|6931.66|6931.66|6928.72|6928.72|6931.66|6931.66|6924.21|6924.21|0
1660726800000|2022-08-17 09:00:00|6929.03|6929.03|6931.97|6931.97|6932.28|6932.28|6924.08|6924.08|0
1660727100000|2022-08-17 09:05:00|6931.65|6931.65|6928.44|6928.44|6936.18|6936.18|6926.88|6926.88|0
1660727400000|2022-08-17 09:10:00|6928.75|6928.75|6923.14|6923.14|6928.75|6928.75|6922.22|6922.22|0
1660727700000|2022-08-17 09:15:00|6923.77|6923.77|6921.43|6921.43|6925.93|6925.93|6921.43|6921.43|0
1660728000000|2022-08-17 09:20:00|6920.82|6920.82|6905.47|6905.47|6923.86|6923.86|6904.86|6904.86|0
1660728300000|2022-08-17 09:25:00|6907.91|6907.91|6905.44|6905.44|6913.96|6913.96|6904.84|6904.84|0
1660728600000|2022-08-17 09:30:00|6906.38|6906.38|6903.2|6903.2|6910.68|6910.68|6902.71|6902.71|0
1660728900000|2022-08-17 09:35:00|6902.71|6902.71|6901.45|6901.45|6902.91|6902.91|6893.35|6893.35|0
1660729200000|2022-08-17 09:40:00|6901.14|6901.14|6897.23|6897.23|6904.29|6904.29|6897.23|6897.23|0
1660729500000|2022-08-17 09:45:00|6897.55|6897.55|6897|6897|6897.55|6897.55|6894.04|6894.04|0
1660729800000|2022-08-17 09:50:00|6897.32|6897.32|6889.87|6889.87|6897.32|6897.32|6889.08|6889.08|0
1660730100000|2022-08-17 09:55:00|6888.04|6888.04|6890.89|6890.89|6891.58|6891.58|6887.42|6887.42|0
1660730400000|2022-08-17 10:00:00|6890.57|6890.57|6882.77|6882.77|6890.57|6890.57|6882.75|6882.75|0
1660730700000|2022-08-17 10:05:00|6882.12|6882.12|6875.68|6875.68|6882.12|6882.12|6875.47|6875.47|0
1660731000000|2022-08-17 10:10:00|6874.46|6874.46|6866.92|6866.92|6874.46|6874.46|6866.27|6866.27|0
1660731300000|2022-08-17 10:15:00|6867.53|6867.53|6848.76|6848.76|6867.53|6867.53|6848.15|6848.15|0
1660731600000|2022-08-17 10:20:00|6848.13|6848.13|6857.27|6857.27|6859.1|6859.1|6848.13|6848.13|0
1660731900000|2022-08-17 10:25:00|6855.45|6855.45|6832.57|6832.57|6855.45|6855.45|6829.08|6829.08|0
1660732200000|2022-08-17 10:30:00|6832.88|6832.88|6848.05|6848.05|6848.05|6848.05|6830.06|6830.06|0
1660732500000|2022-08-17 10:35:00|6847.45|6847.45|6839.99|6839.99|6850.3|6850.3|6839.99|6839.99|0
1660732800000|2022-08-17 10:40:00|6839.82|6839.82|6834.95|6834.95|6839.84|6839.84|6829.72|6829.72|0
1660733100000|2022-08-17 10:45:00|6835.56|6835.56|6824.84|6824.84|6835.56|6835.56|6824.84|6824.84|0
1660733400000|2022-08-17 10:50:00|6825.45|6825.45|6837.54|6837.54|6837.85|6837.85|6824.63|6824.63|0
1660733700000|2022-08-17 10:55:00|6838.75|6838.75|6848.56|6848.56|6848.56|6848.56|6838.75|6838.75|0
1660734000000|2022-08-17 11:00:00|6847.95|6847.95|6838.58|6838.58|6852.86|6852.86|6838.58|6838.58|0
1660734300000|2022-08-17 11:05:00|6839.19|6839.19|6831.03|6831.03|6839.82|6839.82|6822.93|6822.93|0
1660734600000|2022-08-17 11:10:00|6830.72|6830.72|6826.44|6826.44|6836.47|6836.47|6826.44|6826.44|0
1660734900000|2022-08-17 11:15:00|6825.78|6825.78|6828.35|6828.35|6828.35|6828.35|6823.76|6823.76|0
1660735200000|2022-08-17 11:20:00|6828.96|6828.96|6830.9|6830.9|6832.67|6832.67|6827.91|6827.91|0
1660735500000|2022-08-17 11:25:00|6830.85|6830.85|6825.74|6825.74|6832.06|6832.06|6825.74|6825.74|0
1660735800000|2022-08-17 11:30:00|6825.43|6825.43|6820.66|6820.66|6825.43|6825.43|6816.58|6816.58|0
1660736100000|2022-08-17 11:35:00|6820.34|6820.34|6813.16|6813.16|6820.34|6820.34|6811.95|6811.95|0
1660736400000|2022-08-17 11:40:00|6813|6813|6814.85|6814.85|6814.85|6814.85|6807.29|6807.29|0
1660736700000|2022-08-17 11:45:00|6814.53|6814.53|6825.73|6825.73|6826.03|6826.03|6812.71|6812.71|0
1660737000000|2022-08-17 11:50:00|6824.52|6824.52|6818.1|6818.1|6824.52|6824.52|6815.83|6815.83|0
1660737300000|2022-08-17 11:55:00|6814.45|6814.45|6813.63|6813.63|6818.42|6818.42|6812.31|6812.31|0
1660737600000|2022-08-17 12:00:00|6814.23|6814.23|6821.32|6821.32|6822.53|6822.53|6813.67|6813.67|0
1660737900000|2022-08-17 12:05:00|6821.92|6821.92|6820.7|6820.7|6822.37|6822.37|6818.72|6818.72|0
1660738200000|2022-08-17 12:10:00|6820.39|6820.39|6826.25|6826.25|6833.26|6833.26|6820.39|6820.39|0
1660738500000|2022-08-17 12:15:00|6828.07|6828.07|6825.72|6825.72|6833.75|6833.75|6823.89|6823.89|0
1660738800000|2022-08-17 12:20:00|6826.94|6826.94|6823.53|6823.53|6830.57|6830.57|6822.32|6822.32|0
1660739100000|2022-08-17 12:25:00|6822.88|6822.88|6815.49|6815.49|6822.88|6822.88|6815.49|6815.49|0
1660739400000|2022-08-17 12:30:00|6814.88|6814.88|6812.73|6812.73|6817.71|6817.71|6812.12|6812.12|0
1660739700000|2022-08-17 12:35:00|6815.16|6815.16|6829.16|6829.16|6829.16|6829.16|6815.16|6815.16|0
1660740000000|2022-08-17 12:40:00|6828.55|6828.55|6815.97|6815.97|6828.55|6828.55|6815.97|6815.97|0
1660740300000|2022-08-17 12:45:00|6814.14|6814.14|6817.07|6817.07|6817.39|6817.39|6813.53|6813.53|0
1660740600000|2022-08-17 12:50:00|6816.41|6816.41|6809.51|6809.51|6819.14|6819.14|6809.51|6809.51|0
1660740900000|2022-08-17 12:55:00|6810.12|6810.12|6797.64|6797.64|6810.73|6810.73|6797.64|6797.64|0
1660741200000|2022-08-17 13:00:00|6798.25|6798.25|6801.79|6801.79|6802.4|6802.4|6796.26|6796.26|0
1660741500000|2022-08-17 13:05:00|6802.4|6802.4|6810.95|6810.95|6810.95|6810.95|6800.18|6800.18|0
1660741800000|2022-08-17 13:10:00|6810.64|6810.64|6809.29|6809.29|6813.09|6813.09|6804.64|6804.64|0
1660742100000|2022-08-17 13:15:00|6809.61|6809.61|6821.98|6821.98|6824.4|6824.4|6809.61|6809.61|0
1660742400000|2022-08-17 13:20:00|6821.65|6821.65|6826.69|6826.69|6826.69|6826.69|6819.39|6819.39|0
1660742700000|2022-08-17 13:25:00|6827|6827|6824.39|6824.39|6829.48|6829.48|6824.34|6824.34|0
1660743000000|2022-08-17 13:30:00|6823.78|6823.78|6818.83|6818.83|6829.64|6829.64|6817.3|6817.3|0
1660743300000|2022-08-17 13:35:00|6818.23|6818.23|6814.81|6814.81|6825.57|6825.57|6814.81|6814.81|0
1660743600000|2022-08-17 13:40:00|6813.6|6813.6|6813.99|6813.99|6815.52|6815.52|6806.73|6806.73|0
1660743900000|2022-08-17 13:45:00|6814.3|6814.3|6812.13|6812.13|6814.3|6814.3|6806.08|6806.08|0
1660744200000|2022-08-17 13:50:00|6810.31|6810.31|6795.84|6795.84|6810.31|6810.31|6794.62|6794.62|0
1660744500000|2022-08-17 13:55:00|6796.5|6796.5|6802.24|6802.24|6802.24|6802.24|6794.8|6794.8|0
1660744800000|2022-08-17 14:00:00|6802.41|6802.41|6802.72|6802.72|6805.45|6805.45|6799|6799|0
1660745100000|2022-08-17 14:05:00|6803.33|6803.33|6800.6|6800.6|6809.14|6809.14|6800.6|6800.6|0
1660745400000|2022-08-17 14:10:00|6799.99|6799.99|6795.49|6795.49|6804.51|6804.51|6795.49|6795.49|0
1660745700000|2022-08-17 14:15:00|6794.83|6794.83|6787.2|6787.2|6795.44|6795.44|6783.1|6783.1|0
1660746000000|2022-08-17 14:20:00|6788.42|6788.42|6798.98|6798.98|6800.81|6800.81|6788.3|6788.3|0
1660746300000|2022-08-17 14:25:00|6798.38|6798.38|6802.14|6802.14|6806.27|6806.27|6797.77|6797.77|0
1660746600000|2022-08-17 14:30:00|6802.3|6802.3|6802.23|6802.23|6805.84|6805.84|6796.57|6796.57|0
1660746900000|2022-08-17 14:35:00|6802.89|6802.89|6799.94|6799.94|6802.89|6802.89|6793.37|6793.37|0
1660747200000|2022-08-17 14:40:00|6799.62|6799.62|6802.86|6802.86|6803.52|6803.52|6798.41|6798.41|0
1660747500000|2022-08-17 14:45:00|6799.81|6799.81|6810.23|6810.23|6811.76|6811.76|6799.81|6799.81|0
1660747800000|2022-08-17 14:50:00|6811.45|6811.45|6801.11|6801.11|6811.45|6811.45|6799.85|6799.85|0
1660748100000|2022-08-17 14:55:00|6799.29|6799.29|6792.52|6792.52|6806.1|6806.1|6789.67|6789.67|0
1660748400000|2022-08-17 15:00:00|6792.83|6792.83|6784.65|6784.65|6793.44|6793.44|6784|6784|0
1660748700000|2022-08-17 15:05:00|6784.77|6784.77|6784.19|6784.19|6785.24|6785.24|6779.64|6779.64|0
1660749000000|2022-08-17 15:10:00|6783.58|6783.58|6804.79|6804.79|6807.39|6807.39|6783.58|6783.58|0
1660749300000|2022-08-17 15:15:00|6805.4|6805.4|6800.01|6800.01|6806.01|6806.01|6797.62|6797.62|0
1660749600000|2022-08-17 15:20:00|6799.36|6799.36|6810.42|6810.42|6810.42|6810.42|6796.69|6796.69|0
1660749900000|2022-08-17 15:25:00|6809.81|6809.81|6817.8|6817.8|6820.01|6820.01|6809.81|6809.81|0
1660806900000|2022-08-18 07:15:00|6754.93|6754.93|6728.9|6728.9|6759.68|6759.68|6728.9|6728.9|0
1660807200000|2022-08-18 07:20:00|6727.26|6727.26|6725.02|6725.02|6731.95|6731.95|6724.71|6724.71|0
1660807500000|2022-08-18 07:25:00|6724.71|6724.71|6738.06|6738.06|6738.76|6738.76|6722.52|6722.52|0
1660807800000|2022-08-18 07:30:00|6736.75|6736.75|6734.34|6734.34|6736.75|6736.75|6729.89|6729.89|0
1660808100000|2022-08-18 07:35:00|6734.66|6734.66|6703.42|6703.42|6734.66|6734.66|6701.24|6701.24|0
1660808400000|2022-08-18 07:40:00|6704.05|6704.05|6709.14|6709.14|6712.23|6712.23|6704.05|6704.05|0
1660808700000|2022-08-18 07:45:00|6708.66|6708.66|6708.83|6708.83|6712.56|6712.56|6707.04|6707.04|0
1660809000000|2022-08-18 07:50:00|6708.51|6708.51|6699.78|6699.78|6713.33|6713.33|6697.8|6697.8|0
1660809300000|2022-08-18 07:55:00|6697.35|6697.35|6707.43|6707.43|6707.43|6707.43|6696.72|6696.72|0
1660809600000|2022-08-18 08:00:00|6706.82|6706.82|6707.13|6707.13|6710.75|6710.75|6703.87|6703.87|0
1660809900000|2022-08-18 08:05:00|6708.07|6708.07|6708.59|6708.59|6713.74|6713.74|6707.15|6707.15|0
1660810200000|2022-08-18 08:10:00|6707.28|6707.28|6700.78|6700.78|6707.28|6707.28|6699.02|6699.02|0
1660810500000|2022-08-18 08:15:00|6700.13|6700.13|6698.25|6698.25|6706.09|6706.09|6696.57|6696.57|0
1660810800000|2022-08-18 08:20:00|6696.73|6696.73|6695.18|6695.18|6696.73|6696.73|6692|6692|0
1660811100000|2022-08-18 08:25:00|6695.81|6695.81|6699.36|6699.36|6701.79|6701.79|6694.53|6694.53|0
1660811400000|2022-08-18 08:30:00|6698.73|6698.73|6686.28|6686.28|6698.73|6698.73|6683.78|6683.78|0
1660811700000|2022-08-18 08:35:00|6685.06|6685.06|6678.6|6678.6|6685.06|6685.06|6677.04|6677.04|0
1660812000000|2022-08-18 08:40:00|6677.28|6677.28|6685.93|6685.93|6686.84|6686.84|6677.28|6677.28|0
1660812300000|2022-08-18 08:45:00|6685.28|6685.28|6710.95|6710.95|6712.19|6712.19|6685.28|6685.28|0
1660812600000|2022-08-18 08:50:00|6712.77|6712.77|6695.21|6695.21|6718.47|6718.47|6695.21|6695.21|0
1660812900000|2022-08-18 08:55:00|6690.94|6690.94|6689.39|6689.39|6690.94|6690.94|6685.62|6685.62|0
1660813200000|2022-08-18 09:00:00|6690.02|6690.02|6699|6699|6703.97|6703.97|6690.02|6690.02|0
1660813500000|2022-08-18 09:05:00|6699.94|6699.94|6697.08|6697.08|6699.94|6699.94|6696.81|6696.81|0
1660813800000|2022-08-18 09:10:00|6697.24|6697.24|6697.84|6697.84|6698.83|6698.83|6696.01|6696.01|0
1660814100000|2022-08-18 09:15:00|6696.2|6696.2|6693.96|6693.96|6699.6|6699.6|6693.96|6693.96|0
1660814400000|2022-08-18 09:20:00|6695.18|6695.18|6698.55|6698.55|6703.53|6703.53|6695.18|6695.18|0
1660814700000|2022-08-18 09:25:00|6700.37|6700.37|6707.29|6707.29|6708.53|6708.53|6700.37|6700.37|0
1660815000000|2022-08-18 09:30:00|6707.92|6707.92|6717.73|6717.73|6717.73|6717.73|6706.83|6706.83|0
1660815300000|2022-08-18 09:35:00|6717.12|6717.12|6726.29|6726.29|6727.5|6727.5|6714.98|6714.98|0
1660815600000|2022-08-18 09:40:00|6726.45|6726.45|6734.09|6734.09|6734.7|6734.7|6722.82|6722.82|0
1660815900000|2022-08-18 09:45:00|6734.41|6734.41|6728.92|6728.92|6735.62|6735.62|6727.57|6727.57|0
1660816200000|2022-08-18 09:50:00|6724.66|6724.66|6726.86|6726.86|6731.18|6731.18|6723.39|6723.39|0
1660816500000|2022-08-18 09:55:00|6727.52|6727.52|6723.61|6723.61|6728.74|6728.74|6721.29|6721.29|0
1660816800000|2022-08-18 10:00:00|6723.44|6723.44|6734.86|6734.86|6735.17|6735.17|6719|6719|0
1660817100000|2022-08-18 10:05:00|6736.69|6736.69|6740.51|6740.51|6745.85|6745.85|6735.19|6735.19|0
1660817400000|2022-08-18 10:10:00|6739.03|6739.03|6734.7|6734.7|6739.03|6739.03|6732.17|6732.17|0
1660817700000|2022-08-18 10:15:00|6735.33|6735.33|6733.37|6733.37|6736.56|6736.56|6733.37|6733.37|0
1660818000000|2022-08-18 10:20:00|6734.69|6734.69|6730.12|6730.12|6735.98|6735.98|6728.29|6728.29|0
1660818300000|2022-08-18 10:25:00|6729.17|6729.17|6727.25|6727.25|6732.26|6732.26|6725.31|6725.31|0
1660818600000|2022-08-18 10:30:00|6727.19|6727.19|6732.29|6732.29|6732.34|6732.34|6727.19|6727.19|0
1660818900000|2022-08-18 10:35:00|6732.46|6732.46|6737.28|6737.28|6737.28|6737.28|6729.95|6729.95|0
1660819200000|2022-08-18 10:40:00|6738.23|6738.23|6738.75|6738.75|6740.16|6740.16|6737.57|6737.57|0
1660819500000|2022-08-18 10:45:00|6738.12|6738.12|6744.67|6744.67|6744.67|6744.67|6735.59|6735.59|0
1660819800000|2022-08-18 10:50:00|6742.84|6742.84|6739.19|6739.19|6743.16|6743.16|6739.19|6739.19|0
1660820100000|2022-08-18 10:55:00|6738.88|6738.88|6734.13|6734.13|6741.31|6741.31|6734.13|6734.13|0
1660820400000|2022-08-18 11:00:00|6734.24|6734.24|6729.62|6729.62|6737.23|6737.23|6727.48|6727.48|0
1660820700000|2022-08-18 11:05:00|6729.79|6729.79|6733.95|6733.95|6735.29|6735.29|6729.79|6729.79|0
1660821000000|2022-08-18 11:10:00|6733.33|6733.33|6731.8|6731.8|6733.33|6733.33|6731.77|6731.77|0
1660821300000|2022-08-18 11:15:00|6730.86|6730.86|6734.37|6734.37|6735.59|6735.59|6727.68|6727.68|0
1660821600000|2022-08-18 11:20:00|6735.59|6735.59|6736.16|6736.16|6736.16|6736.16|6734.92|6734.92|0
1660821900000|2022-08-18 11:25:00|6736.48|6736.48|6743.53|6743.53|6743.87|6743.87|6735.87|6735.87|0
1660822200000|2022-08-18 11:30:00|6744.16|6744.16|6734.66|6734.66|6744.45|6744.45|6732.83|6732.83|0
1660822500000|2022-08-18 11:35:00|6735.32|6735.32|6745.6|6745.6|6746.23|6746.23|6735.32|6735.32|0
1660822800000|2022-08-18 11:40:00|6747.43|6747.43|6745.16|6745.16|6748.06|6748.06|6745.16|6745.16|0
1660823100000|2022-08-18 11:45:00|6744.52|6744.52|6743.86|6743.86|6744.52|6744.52|6740.48|6740.48|0
1660823400000|2022-08-18 11:50:00|6744.19|6744.19|6740.66|6740.66|6744.75|6744.75|6740.66|6740.66|0
1660823700000|2022-08-18 11:55:00|6740.05|6740.05|6741.05|6741.05|6743.25|6743.25|6739.44|6739.44|0
1660824000000|2022-08-18 12:00:00|6740.74|6740.74|6749.76|6749.76|6749.76|6749.76|6740.74|6740.74|0
1660824300000|2022-08-18 12:05:00|6750.07|6750.07|6753.5|6753.5|6757.06|6757.06|6749.1|6749.1|0
1660824600000|2022-08-18 12:10:00|6752.29|6752.29|6754.63|6754.63|6756.26|6756.26|6748.78|6748.78|0
1660824900000|2022-08-18 12:15:00|6754.41|6754.41|6750.78|6750.78|6755.31|6755.31|6750.78|6750.78|0
1660825200000|2022-08-18 12:20:00|6750.17|6750.17|6751.87|6751.87|6752.77|6752.77|6746.01|6746.01|0
1660825500000|2022-08-18 12:25:00|6751.56|6751.56|6748.78|6748.78|6751.6|6751.6|6746.9|6746.9|0
1660825800000|2022-08-18 12:30:00|6748.17|6748.17|6752.18|6752.18|6754.61|6754.61|6747.19|6747.19|0
1660826100000|2022-08-18 12:35:00|6751.57|6751.57|6752.75|6752.75|6753.38|6753.38|6749.1|6749.1|0
1660826400000|2022-08-18 12:40:00|6753.41|6753.41|6750.64|6750.64|6753.41|6753.41|6744.79|6744.79|0
1660826700000|2022-08-18 12:45:00|6749.42|6749.42|6753.5|6753.5|6754.11|6754.11|6747.43|6747.43|0
1660827000000|2022-08-18 12:50:00|6753.81|6753.81|6757.09|6757.09|6757.7|6757.7|6752.73|6752.73|0
1660827300000|2022-08-18 12:55:00|6757.7|6757.7|6758.64|6758.64|6761.12|6761.12|6757.38|6757.38|0
1660827600000|2022-08-18 13:00:00|6756.81|6756.81|6765.24|6765.24|6765.24|6765.24|6756.47|6756.47|0
1660827900000|2022-08-18 13:05:00|6766.46|6766.46|6762.22|6762.22|6767.99|6767.99|6761.17|6761.17|0
1660828200000|2022-08-18 13:10:00|6761|6761|6752.95|6752.95|6761.61|6761.61|6752.95|6752.95|0
1660828500000|2022-08-18 13:15:00|6753.27|6753.27|6749.89|6749.89|6753.27|6753.27|6748.06|6748.06|0
1660828800000|2022-08-18 13:20:00|6750.5|6750.5|6751.49|6751.49|6753.05|6753.05|6750.39|6750.39|0
1660829100000|2022-08-18 13:25:00|6750.86|6750.86|6732.73|6732.73|6750.86|6750.86|6732.73|6732.73|0
1660829400000|2022-08-18 13:30:00|6732.42|6732.42|6724.91|6724.91|6732.42|6732.42|6721.49|6721.49|0
1660829700000|2022-08-18 13:35:00|6725.52|6725.52|6727.16|6727.16|6730.83|6730.83|6722.2|6722.2|0
1660830000000|2022-08-18 13:40:00|6727.77|6727.77|6733.66|6733.66|6736.09|6736.09|6725.01|6725.01|0
1660830300000|2022-08-18 13:45:00|6733.82|6733.82|6738.72|6738.72|6738.72|6738.72|6731.91|6731.91|0
1660830600000|2022-08-18 13:50:00|6736.9|6736.9|6744.92|6744.92|6744.92|6744.92|6735.69|6735.69|0
1660830900000|2022-08-18 13:55:00|6744.31|6744.31|6738.98|6738.98|6745.69|6745.69|6737.37|6737.37|0
1660831200000|2022-08-18 14:00:00|6738.33|6738.33|6730.61|6730.61|6738.33|6738.33|6724.21|6724.21|0
1660831500000|2022-08-18 14:05:00|6728.17|6728.17|6728.98|6728.98|6728.98|6728.98|6723.1|6723.1|0
1660831800000|2022-08-18 14:10:00|6730.81|6730.81|6729.44|6729.44|6732.12|6732.12|6725.37|6725.37|0
1660832100000|2022-08-18 14:15:00|6729.75|6729.75|6725.26|6725.26|6729.75|6729.75|6725.26|6725.26|0
1660832400000|2022-08-18 14:20:00|6727.09|6727.09|6736.15|6736.15|6736.15|6736.15|6726.92|6726.92|0
1660832700000|2022-08-18 14:25:00|6736.32|6736.32|6739.32|6739.32|6739.53|6739.53|6736.07|6736.07|0
1660833000000|2022-08-18 14:30:00|6739|6739|6731.54|6731.54|6739|6739|6727.31|6727.31|0
1660833300000|2022-08-18 14:35:00|6732.15|6732.15|6733.32|6733.32|6734.47|6734.47|6731.01|6731.01|0
1660833600000|2022-08-18 14:40:00|6733.92|6733.92|6727.2|6727.2|6736.46|6736.46|6727.17|6727.17|0
1660833900000|2022-08-18 14:45:00|6727.36|6727.36|6729.1|6729.1|6729.1|6729.1|6724.92|6724.92|0
1660834200000|2022-08-18 14:50:00|6729.41|6729.41|6726.8|6726.8|6730.02|6730.02|6725.38|6725.38|0
1660834500000|2022-08-18 14:55:00|6726.85|6726.85|6729.57|6729.57|6730.78|6730.78|6723.89|6723.89|0
1660834800000|2022-08-18 15:00:00|6728.96|6728.96|6731.97|6731.97|6732.61|6732.61|6728.96|6728.96|0
1660835100000|2022-08-18 15:05:00|6732.59|6732.59|6730.76|6730.76|6733.44|6733.44|6729.45|6729.45|0
1660835400000|2022-08-18 15:10:00|6730.59|6730.59|6733.32|6733.32|6733.85|6733.85|6730.49|6730.49|0
1660835700000|2022-08-18 15:15:00|6733.48|6733.48|6734.9|6734.9|6734.9|6734.9|6730.64|6730.64|0
1660836000000|2022-08-18 15:20:00|6734.29|6734.29|6740.1|6740.1|6740.27|6740.27|6733.56|6733.56|0
1660836300000|2022-08-18 15:25:00|6741.32|6741.32|6743.94|6743.94|6748.03|6748.03|6740.71|6740.71|0
1660893300000|2022-08-19 07:15:00|6709.63|6709.63|6694.04|6694.04|6709.63|6709.63|6685.54|6685.54|0
1660893600000|2022-08-19 07:20:00|6694.64|6694.64|6714|6714|6714|6714|6692.21|6692.21|0
1660893900000|2022-08-19 07:25:00|6713.69|6713.69|6713.34|6713.34|6713.84|6713.84|6706.88|6706.88|0
1660894200000|2022-08-19 07:30:00|6712.73|6712.73|6724.27|6724.27|6726.71|6726.71|6712.13|6712.13|0
1660894500000|2022-08-19 07:35:00|6724.88|6724.88|6724.32|6724.32|6724.88|6724.88|6718.7|6718.7|0
1660894800000|2022-08-19 07:40:00|6723.01|6723.01|6721.63|6721.63|6733.13|6733.13|6721.63|6721.63|0
1660895100000|2022-08-19 07:45:00|6719.81|6719.81|6723.97|6723.97|6726.58|6726.58|6715.29|6715.29|0
1660895400000|2022-08-19 07:50:00|6725.28|6725.28|6728.68|6728.68|6728.68|6728.68|6717.46|6717.46|0
1660895700000|2022-08-19 07:55:00|6728.84|6728.84|6727.45|6727.45|6741.01|6741.01|6725.65|6725.65|0
1660896000000|2022-08-19 08:00:00|6726.85|6726.85|6732.58|6732.58|6733.38|6733.38|6724.35|6724.35|0
1660896300000|2022-08-19 08:05:00|6733.8|6733.8|6715.6|6715.6|6733.8|6733.8|6715.6|6715.6|0
1660896600000|2022-08-19 08:10:00|6713.17|6713.17|6701.99|6701.99|6714.32|6714.32|6701.99|6701.99|0
1660896900000|2022-08-19 08:15:00|6701.68|6701.68|6699.1|6699.1|6704.79|6704.79|6698.92|6698.92|0
1660897200000|2022-08-19 08:20:00|6696.06|6696.06|6697.82|6697.82|6697.82|6697.82|6686.98|6686.98|0
1660897500000|2022-08-19 08:25:00|6697.21|6697.21|6694.23|6694.23|6699.29|6699.29|6691.19|6691.19|0
1660897800000|2022-08-19 08:30:00|6694.84|6694.84|6681.35|6681.35|6695.5|6695.5|6681.35|6681.35|0
1660898100000|2022-08-19 08:35:00|6681.66|6681.66|6688.36|6688.36|6688.36|6688.36|6681.66|6681.66|0
1660898400000|2022-08-19 08:40:00|6689.58|6689.58|6695.52|6695.52|6696.9|6696.9|6689.58|6689.58|0
1660898700000|2022-08-19 08:45:00|6695.21|6695.21|6688.53|6688.53|6699.52|6699.52|6681.74|6681.74|0
1660899000000|2022-08-19 08:50:00|6687.92|6687.92|6687.71|6687.71|6694.77|6694.77|6687.23|6687.23|0
1660899300000|2022-08-19 08:55:00|6688.32|6688.32|6702.95|6702.95|6705.77|6705.77|6688.32|6688.32|0
1660899600000|2022-08-19 09:00:00|6701.12|6701.12|6697.86|6697.86|6701.12|6701.12|6693.53|6693.53|0
1660899900000|2022-08-19 09:05:00|6697.54|6697.54|6701.2|6701.2|6701.2|6701.2|6694.74|6694.74|0
1660900500000|2022-08-19 09:15:00|6702.01|6702.01|6705.29|6705.29|6710.93|6710.93|6698.49|6698.49|0
1660900800000|2022-08-19 09:20:00|6704.66|6704.66|6688|6688|6705.87|6705.87|6687.44|6687.44|0
1660901100000|2022-08-19 09:25:00|6689.32|6689.32|6700.74|6700.74|6704.36|6704.36|6687.76|6687.76|0
1660901400000|2022-08-19 09:30:00|6701.35|6701.35|6703.16|6703.16|6706.76|6706.76|6699.03|6699.03|0
1660901700000|2022-08-19 09:35:00|6702.5|6702.5|6710.96|6710.96|6711.35|6711.35|6700.06|6700.06|0
1660902000000|2022-08-19 09:40:00|6710.65|6710.65|6717.62|6717.62|6726.11|6726.11|6710.33|6710.33|0
1660902300000|2022-08-19 09:45:00|6716.36|6716.36|6708.72|6708.72|6716.36|6716.36|6708.72|6708.72|0
1660902600000|2022-08-19 09:50:00|6708.88|6708.88|6690.57|6690.57|6709.04|6709.04|6689.94|6689.94|0
1660902900000|2022-08-19 09:55:00|6691.79|6691.79|6690|6690|6698.52|6698.52|6686.53|6686.53|0
1660903200000|2022-08-19 10:00:00|6691.22|6691.22|6696.09|6696.09|6701.36|6701.36|6691.22|6691.22|0
1660903500000|2022-08-19 10:05:00|6696.71|6696.71|6696.04|6696.04|6699.2|6699.2|6695.39|6695.39|0
1660903800000|2022-08-19 10:10:00|6695.43|6695.43|6696.89|6696.89|6698.61|6698.61|6695.43|6695.43|0
1660904100000|2022-08-19 10:15:00|6695.06|6695.06|6707.63|6707.63|6708.29|6708.29|6694.09|6694.09|0
1660904400000|2022-08-19 10:20:00|6707.02|6707.02|6708.17|6708.17|6710.97|6710.97|6705.21|6705.21|0
1660904700000|2022-08-19 10:25:00|6707.86|6707.86|6716.75|6716.75|6719.51|6719.51|6707.86|6707.86|0
1660905000000|2022-08-19 10:30:00|6717.36|6717.36|6716.15|6716.15|6718.89|6718.89|6714.9|6714.9|0
1660905300000|2022-08-19 10:35:00|6715.49|6715.49|6704.41|6704.41|6716.12|6716.12|6703.32|6703.32|0
1660905600000|2022-08-19 10:40:00|6703.75|6703.75|6699.9|6699.9|6703.75|6703.75|6699.9|6699.9|0
1660905900000|2022-08-19 10:45:00|6699.27|6699.27|6703.55|6703.55|6704.16|6704.16|6696.18|6696.18|0
1660906200000|2022-08-19 10:50:00|6702.78|6702.78|6719.98|6719.98|6720.61|6720.61|6702.78|6702.78|0
1660906500000|2022-08-19 10:55:00|6719.67|6719.67|6720.96|6720.96|6728.7|6728.7|6718.84|6718.84|0
1660906800000|2022-08-19 11:00:00|6721.28|6721.28|6729.29|6729.29|6729.29|6729.29|6721.28|6721.28|0
1660907100000|2022-08-19 11:05:00|6729.13|6729.13|6732.03|6732.03|6732.03|6732.03|6724.31|6724.31|0
1660907400000|2022-08-19 11:10:00|6732.34|6732.34|6741.34|6741.34|6741.34|6741.34|6732.34|6732.34|0
1660907700000|2022-08-19 11:15:00|6741.97|6741.97|6732.74|6732.74|6745.11|6745.11|6731.52|6731.52|0
1660908000000|2022-08-19 11:20:00|6732.08|6732.08|6737.38|6737.38|6739.33|6739.33|6732.08|6732.08|0
1660908300000|2022-08-19 11:25:00|6741.65|6741.65|6735.12|6735.12|6741.65|6741.65|6735.12|6735.12|0
1660908600000|2022-08-19 11:30:00|6735.78|6735.78|6722.04|6722.04|6736.7|6736.7|6722.04|6722.04|0
1660908900000|2022-08-19 11:35:00|6721.72|6721.72|6725.2|6725.2|6725.2|6725.2|6718.97|6718.97|0
1660909200000|2022-08-19 11:40:00|6725.83|6725.83|6734.4|6734.4|6734.4|6734.4|6725.83|6725.83|0
1660909500000|2022-08-19 11:45:00|6735.01|6735.01|6739.17|6739.17|6739.95|6739.95|6735.01|6735.01|0
1660909800000|2022-08-19 11:50:00|6739.01|6739.01|6739.28|6739.28|6744.24|6744.24|6737.46|6737.46|0
1660910100000|2022-08-19 11:55:00|6738.96|6738.96|6747.67|6747.67|6747.67|6747.67|6732.81|6732.81|0
1660910400000|2022-08-19 12:00:00|6748.28|6748.28|6745.26|6745.26|6751.4|6751.4|6745.26|6745.26|0
1660910700000|2022-08-19 12:05:00|6745.87|6745.87|6740.06|6740.06|6746.64|6746.64|6740.06|6740.06|0
1660911000000|2022-08-19 12:10:00|6740.37|6740.37|6745.87|6745.87|6745.87|6745.87|6740.37|6740.37|0
1660911300000|2022-08-19 12:15:00|6746.2|6746.2|6745.86|6745.86|6747.9|6747.9|6745.86|6745.86|0
1660911600000|2022-08-19 12:20:00|6746.47|6746.47|6743.01|6743.01|6746.47|6746.47|6741.76|6741.76|0
1660911900000|2022-08-19 12:25:00|6741.72|6741.72|6737.75|6737.75|6742.96|6742.96|6736.97|6736.97|0
1660912200000|2022-08-19 12:30:00|6738.07|6738.07|6737.91|6737.91|6738.07|6738.07|6733.55|6733.55|0
1660912500000|2022-08-19 12:35:00|6739.16|6739.16|6738.89|6738.89|6741.64|6741.64|6738.57|6738.57|0
1660912800000|2022-08-19 12:40:00|6739.5|6739.5|6742.99|6742.99|6742.99|6742.99|6736.09|6736.09|0
1660913100000|2022-08-19 12:45:00|6742.04|6742.04|6746.47|6746.47|6746.47|6746.47|6736.47|6736.47|0
1660913400000|2022-08-19 12:50:00|6746.16|6746.16|6750.01|6750.01|6750.37|6750.37|6745.5|6745.5|0
1660913700000|2022-08-19 12:55:00|6750.67|6750.67|6746.2|6746.2|6752.2|6752.2|6744.63|6744.63|0
1660914000000|2022-08-19 13:00:00|6746.52|6746.52|6738.21|6738.21|6746.52|6746.52|6737.55|6737.55|0
1660914300000|2022-08-19 13:05:00|6738.82|6738.82|6737.74|6737.74|6740.1|6740.1|6737.35|6737.35|0
1660914600000|2022-08-19 13:10:00|6737.42|6737.42|6739.39|6739.39|6741.06|6741.06|6732.49|6732.49|0
1660914900000|2022-08-19 13:15:00|6738.74|6738.74|6734.06|6734.06|6738.74|6738.74|6729.35|6729.35|0
1660915200000|2022-08-19 13:20:00|6733.45|6733.45|6731.9|6731.9|6733.45|6733.45|6730.62|6730.62|0
1660915500000|2022-08-19 13:25:00|6732.51|6732.51|6724.12|6724.12|6733.12|6733.12|6723.51|6723.51|0
1660915800000|2022-08-19 13:30:00|6724.28|6724.28|6725.91|6725.91|6736.05|6736.05|6724.28|6724.28|0
1660916100000|2022-08-19 13:35:00|6725.6|6725.6|6712.43|6712.43|6728.2|6728.2|6711.17|6711.17|0
1660916400000|2022-08-19 13:40:00|6712.75|6712.75|6696.81|6696.81|6718.06|6718.06|6694.3|6694.3|0
1660916700000|2022-08-19 13:45:00|6696.49|6696.49|6695.12|6695.12|6699.44|6699.44|6690.97|6690.97|0
1660917000000|2022-08-19 13:50:00|6693.29|6693.29|6689.5|6689.5|6693.29|6693.29|6683.48|6683.48|0
1660917300000|2022-08-19 13:55:00|6689.19|6689.19|6698.51|6698.51|6700.79|6700.79|6686.36|6686.36|0
1660917600000|2022-08-19 14:00:00|6698.2|6698.2|6695.18|6695.18|6701.93|6701.93|6691.68|6691.68|0
1660917900000|2022-08-19 14:05:00|6695.84|6695.84|6679.96|6679.96|6696.28|6696.28|6679.35|6679.35|0
1660918200000|2022-08-19 14:10:00|6679.8|6679.8|6677.15|6677.15|6681.67|6681.67|6673.2|6673.2|0
1660918500000|2022-08-19 14:15:00|6676.5|6676.5|6682.53|6682.53|6685.28|6685.28|6671.46|6671.46|0
1660918800000|2022-08-19 14:20:00|6682.22|6682.22|6682.74|6682.74|6687.58|6687.58|6681.23|6681.23|0
1660919100000|2022-08-19 14:25:00|6683.05|6683.05|6690.7|6690.7|6690.7|6690.7|6681.3|6681.3|0
1660919400000|2022-08-19 14:30:00|6690.09|6690.09|6688.53|6688.53|6692.59|6692.59|6688.21|6688.21|0
1660919700000|2022-08-19 14:35:00|6688.21|6688.21|6688.8|6688.8|6690.27|6690.27|6686.3|6686.3|0
1660920000000|2022-08-19 14:40:00|6687.59|6687.59|6690.79|6690.79|6690.79|6690.79|6682.96|6682.96|0
1660920300000|2022-08-19 14:45:00|6690.14|6690.14|6695.76|6695.76|6695.76|6695.76|6687.42|6687.42|0
1660920600000|2022-08-19 14:50:00|6695.45|6695.45|6686.82|6686.82|6695.45|6695.45|6686.51|6686.51|0
1660920900000|2022-08-19 14:55:00|6686.01|6686.01|6682.06|6682.06|6686.63|6686.63|6679.86|6679.86|0
1660921200000|2022-08-19 15:00:00|6682.67|6682.67|6680.6|6680.6|6685.79|6685.79|6680.6|6680.6|0
1660921500000|2022-08-19 15:05:00|6681.21|6681.21|6671.08|6671.08|6681.95|6681.95|6669.33|6669.33|0
1660921800000|2022-08-19 15:10:00|6670.47|6670.47|6672.49|6672.49|6673.71|6673.71|6666.39|6666.39|0
1660922100000|2022-08-19 15:15:00|6671.83|6671.83|6676.16|6676.16|6676.16|6676.16|6671.83|6671.83|0
1660922400000|2022-08-19 15:20:00|6676.33|6676.33|6669.62|6669.62|6677.25|6677.25|6666.82|6666.82|0
1660922700000|2022-08-19 15:25:00|6669.31|6669.31|6667.56|6667.56|6673.74|6673.74|6667.56|6667.56|0
1661152500000|2022-08-22 07:15:00|6661.73|6661.73|6648.48|6648.48|6663.31|6663.31|6648.48|6648.48|0
1661152800000|2022-08-22 07:20:00|6648.64|6648.64|6642.41|6642.41|6648.89|6648.89|6637.65|6637.65|0
1661153100000|2022-08-22 07:25:00|6642.1|6642.1|6618.76|6618.76|6642.1|6642.1|6616.98|6616.98|0
1661153400000|2022-08-22 07:30:00|6617.54|6617.54|6610.42|6610.42|6617.7|6617.7|6604.88|6604.88|0
1661153700000|2022-08-22 07:35:00|6611.07|6611.07|6614.55|6614.55|6620.58|6620.58|6610.64|6610.64|0
1661154000000|2022-08-22 07:40:00|6616.37|6616.37|6602.64|6602.64|6618.3|6618.3|6601.87|6601.87|0
1661154300000|2022-08-22 07:45:00|6601.99|6601.99|6595.49|6595.49|6605.39|6605.39|6595.49|6595.49|0
1661154600000|2022-08-22 07:50:00|6594.88|6594.88|6596.5|6596.5|6596.5|6596.5|6584.83|6584.83|0
1661154900000|2022-08-22 07:55:00|6595.29|6595.29|6594.02|6594.02|6599.09|6599.09|6590.04|6590.04|0
1661155200000|2022-08-22 08:00:00|6594.65|6594.65|6582.32|6582.32|6596.03|6596.03|6580.78|6580.78|0
1661155500000|2022-08-22 08:05:00|6581.71|6581.71|6593.4|6593.4|6597.1|6597.1|6581.08|6581.08|0
1661155800000|2022-08-22 08:10:00|6592.79|6592.79|6589.46|6589.46|6594.48|6594.48|6586.19|6586.19|0
1661156100000|2022-08-22 08:15:00|6590.09|6590.09|6598.56|6598.56|6599.5|6599.5|6589.48|6589.48|0
1661156400000|2022-08-22 08:20:00|6598.24|6598.24|6596.99|6596.99|6602.95|6602.95|6595.37|6595.37|0
1661156700000|2022-08-22 08:25:00|6597.31|6597.31|6595.73|6595.73|6602.1|6602.1|6595.73|6595.73|0
1661157000000|2022-08-22 08:30:00|6596.38|6596.38|6589.08|6589.08|6602.35|6602.35|6586.92|6586.92|0
1661157300000|2022-08-22 08:35:00|6587.25|6587.25|6598.66|6598.66|6599.88|6599.88|6587.25|6587.25|0
1661157600000|2022-08-22 08:40:00|6602.31|6602.31|6614.9|6614.9|6614.9|6614.9|6602.31|6602.31|0
1661157900000|2022-08-22 08:45:00|6616.72|6616.72|6616.88|6616.88|6625.43|6625.43|6616.41|6616.41|0
1661158200000|2022-08-22 08:50:00|6616.72|6616.72|6618.53|6618.53|6619.07|6619.07|6610.79|6610.79|0
1661158500000|2022-08-22 08:55:00|6619.18|6619.18|6629.55|6629.55|6629.55|6629.55|6617.36|6617.36|0
1661158800000|2022-08-22 09:00:00|6630.16|6630.16|6622.76|6622.76|6630.16|6630.16|6621.97|6621.97|0
1661159100000|2022-08-22 09:05:00|6623.37|6623.37|6622.59|6622.59|6624.59|6624.59|6618.12|6618.12|0
1661159400000|2022-08-22 09:10:00|6623.2|6623.2|6626.55|6626.55|6629.21|6629.21|6621.37|6621.37|0
1661159700000|2022-08-22 09:15:00|6627.16|6627.16|6632.5|6632.5|6633.06|6633.06|6627.16|6627.16|0
1661160000000|2022-08-22 09:20:00|6629.46|6629.46|6614.92|6614.92|6629.46|6629.46|6614.92|6614.92|0
1661160300000|2022-08-22 09:25:00|6615.55|6615.55|6609.15|6609.15|6615.99|6615.99|6604.53|6604.53|0
1661160600000|2022-08-22 09:30:00|6610.12|6610.12|6607.26|6607.26|6612.89|6612.89|6605.44|6605.44|0
1661160900000|2022-08-22 09:35:00|6606.95|6606.95|6600.44|6600.44|6608.89|6608.89|6599.56|6599.56|0
1661161200000|2022-08-22 09:40:00|6600.75|6600.75|6605.79|6605.79|6605.79|6605.79|6600.75|6600.75|0
1661161500000|2022-08-22 09:45:00|6606.45|6606.45|6608.94|6608.94|6610.15|6610.15|6603.95|6603.95|0
1661161800000|2022-08-22 09:50:00|6607.11|6607.11|6610.41|6610.41|6611.85|6611.85|6607.11|6607.11|0
1661162100000|2022-08-22 09:55:00|6610.73|6610.73|6612.25|6612.25|6612.89|6612.89|6609.17|6609.17|0
1661162400000|2022-08-22 10:00:00|6611.92|6611.92|6606.92|6606.92|6611.92|6611.92|6606.31|6606.31|0
1661162700000|2022-08-22 10:05:00|6607.24|6607.24|6613.36|6613.36|6614.34|6614.34|6606.31|6606.31|0
1661163000000|2022-08-22 10:10:00|6612.76|6612.76|6617.74|6617.74|6621.46|6621.46|6612.76|6612.76|0
1661163300000|2022-08-22 10:15:00|6618.96|6618.96|6623.39|6623.39|6623.39|6623.39|6618.65|6618.65|0
1661163600000|2022-08-22 10:20:00|6623.7|6623.7|6625.37|6625.37|6626.75|6626.75|6622.07|6622.07|0
1661163900000|2022-08-22 10:25:00|6625.98|6625.98|6617.17|6617.17|6625.98|6625.98|6617.17|6617.17|0
1661164200000|2022-08-22 10:30:00|6616.84|6616.84|6614.75|6614.75|6617.98|6617.98|6612.94|6612.94|0
1661164500000|2022-08-22 10:35:00|6615.07|6615.07|6624.43|6624.43|6624.43|6624.43|6615.07|6615.07|0
1661164800000|2022-08-22 10:40:00|6625.06|6625.06|6610.43|6610.43|6625.67|6625.67|6609.82|6609.82|0
1661165100000|2022-08-22 10:45:00|6610.74|6610.74|6610.87|6610.87|6613.23|6613.23|6610.7|6610.7|0
1661165400000|2022-08-22 10:50:00|6611.19|6611.19|6623.22|6623.22|6624.43|6624.43|6611.19|6611.19|0
1661165700000|2022-08-22 10:55:00|6622.61|6622.61|6619.48|6619.48|6624.75|6624.75|6617.6|6617.6|0
1661166000000|2022-08-22 11:00:00|6619.79|6619.79|6618.42|6618.42|6623.76|6623.76|6617.81|6617.81|0
1661166300000|2022-08-22 11:05:00|6618.74|6618.74|6617.29|6617.29|6620.25|6620.25|6614.7|6614.7|0
1661166600000|2022-08-22 11:10:00|6616.66|6616.66|6614.41|6614.41|6618.27|6618.27|6614.25|6614.25|0
1661166900000|2022-08-22 11:15:00|6615.02|6615.02|6615.32|6615.32|6618.38|6618.38|6614.1|6614.1|0
1661167200000|2022-08-22 11:20:00|6615.93|6615.93|6621.02|6621.02|6623.21|6623.21|6615.93|6615.93|0
1661167500000|2022-08-22 11:25:00|6620.39|6620.39|6627.57|6627.57|6627.57|6627.57|6620.39|6620.39|0
1661167800000|2022-08-22 11:30:00|6627.26|6627.26|6628.88|6628.88|6628.88|6628.88|6627.26|6627.26|0
1661168100000|2022-08-22 11:35:00|6629.49|6629.49|6622.9|6622.9|6629.49|6629.49|6621.21|6621.21|0
1661168400000|2022-08-22 11:40:00|6622.29|6622.29|6626.98|6626.98|6626.98|6626.98|6620.76|6620.76|0
1661168700000|2022-08-22 11:45:00|6627.59|6627.59|6624.48|6624.48|6628.51|6628.51|6624.48|6624.48|0
1661169000000|2022-08-22 11:50:00|6624.79|6624.79|6624.15|6624.15|6626.88|6626.88|6621.6|6621.6|0
1661169300000|2022-08-22 11:55:00|6624.47|6624.47|6624.41|6624.41|6626.33|6626.33|6622.97|6622.97|0
1661169600000|2022-08-22 12:00:00|6625.63|6625.63|6622.49|6622.49|6627.16|6627.16|6620.76|6620.76|0
1661169900000|2022-08-22 12:05:00|6621.86|6621.86|6633.88|6633.88|6633.88|6633.88|6621.86|6621.86|0
1661170200000|2022-08-22 12:10:00|6633.27|6633.27|6626.1|6626.1|6633.27|6633.27|6624.05|6624.05|0
1661170500000|2022-08-22 12:15:00|6626.22|6626.22|6626.07|6626.07|6628.36|6628.36|6625.76|6625.76|0
1661170800000|2022-08-22 12:20:00|6626.68|6626.68|6625.18|6625.18|6626.68|6626.68|6623.96|6623.96|0
1661171100000|2022-08-22 12:25:00|6624.86|6624.86|6609.72|6609.72|6624.86|6624.86|6609.72|6609.72|0
1661171400000|2022-08-22 12:30:00|6609.11|6609.11|6603.22|6603.22|6609.11|6609.11|6602.53|6602.53|0
1661171700000|2022-08-22 12:35:00|6601.91|6601.91|6588.11|6588.11|6601.91|6601.91|6586.28|6586.28|0
1661172000000|2022-08-22 12:40:00|6588.72|6588.72|6591.6|6591.6|6593.78|6593.78|6588.72|6588.72|0
1661172300000|2022-08-22 12:45:00|6592.21|6592.21|6588.5|6588.5|6594.04|6594.04|6585.83|6585.83|0
1661172600000|2022-08-22 12:50:00|6589.11|6589.11|6589.47|6589.47|6593.51|6593.51|6588.87|6588.87|0
1661172900000|2022-08-22 12:55:00|6590.69|6590.69|6586.26|6586.26|6590.69|6590.69|6585.65|6585.65|0
1661173200000|2022-08-22 13:00:00|6586.42|6586.42|6589.4|6589.4|6590.62|6590.62|6585.63|6585.63|0
1661173500000|2022-08-22 13:05:00|6589.08|6589.08|6594.73|6594.73|6595.36|6595.36|6586.92|6586.92|0
1661173800000|2022-08-22 13:10:00|6594.89|6594.89|6585.82|6585.82|6594.89|6594.89|6583.64|6583.64|0
1661174100000|2022-08-22 13:15:00|6584.28|6584.28|6585.34|6585.34|6585.83|6585.83|6583.38|6583.38|0
1661174400000|2022-08-22 13:20:00|6585.95|6585.95|6581.35|6581.35|6587.16|6587.16|6578.27|6578.27|0
1661174700000|2022-08-22 13:25:00|6582.57|6582.57|6583.46|6583.46|6585.19|6585.19|6579.55|6579.55|0
1661175000000|2022-08-22 13:30:00|6582.85|6582.85|6565.93|6565.93|6582.85|6582.85|6565.33|6565.33|0
1661175300000|2022-08-22 13:35:00|6565.62|6565.62|6572.43|6572.43|6572.56|6572.56|6558.89|6558.89|0
1661175600000|2022-08-22 13:40:00|6572.27|6572.27|6575.3|6575.3|6581.67|6581.67|6571.2|6571.2|0
1661175900000|2022-08-22 13:45:00|6575.91|6575.91|6560.78|6560.78|6579.35|6579.35|6560.07|6560.07|0
1661176200000|2022-08-22 13:50:00|6560.17|6560.17|6561.23|6561.23|6565.08|6565.08|6556.32|6556.32|0
1661176500000|2022-08-22 13:55:00|6561.54|6561.54|6578.22|6578.22|6580.05|6580.05|6561.54|6561.54|0
1661176800000|2022-08-22 14:00:00|6579.44|6579.44|6583.81|6583.81|6584.42|6584.42|6575.72|6575.72|0
1661177100000|2022-08-22 14:05:00|6583.49|6583.49|6581.31|6581.31|6585.42|6585.42|6579.1|6579.1|0
1661177400000|2022-08-22 14:10:00|6580.68|6580.68|6569.98|6569.98|6580.68|6580.68|6568.76|6568.76|0
1661177700000|2022-08-22 14:15:00|6569.66|6569.66|6555.14|6555.14|6570.27|6570.27|6554.98|6554.98|0
1661178000000|2022-08-22 14:20:00|6555.75|6555.75|6555.88|6555.88|6559.94|6559.94|6554.55|6554.55|0
1661178300000|2022-08-22 14:25:00|6555.72|6555.72|6551.09|6551.09|6555.89|6555.89|6550.32|6550.32|0
1661178600000|2022-08-22 14:30:00|6550.48|6550.48|6558.18|6558.18|6558.79|6558.79|6550.48|6550.48|0
1661178900000|2022-08-22 14:35:00|6558.84|6558.84|6575.25|6575.25|6575.86|6575.86|6558.84|6558.84|0
1661179200000|2022-08-22 14:40:00|6576.47|6576.47|6587|6587|6588.44|6588.44|6573.65|6573.65|0
1661179500000|2022-08-22 14:45:00|6587.16|6587.16|6581.97|6581.97|6587.16|6587.16|6581.07|6581.07|0
1661179800000|2022-08-22 14:50:00|6580.09|6580.09|6572.29|6572.29|6580.09|6580.09|6570.76|6570.76|0
1661180100000|2022-08-22 14:55:00|6572.6|6572.6|6569.34|6569.34|6573.26|6573.26|6566.17|6566.17|0
1661180400000|2022-08-22 15:00:00|6568.57|6568.57|6579.5|6579.5|6579.5|6579.5|6567.91|6567.91|0
1661180700000|2022-08-22 15:05:00|6580.15|6580.15|6580.85|6580.85|6582.09|6582.09|6577.71|6577.71|0
1661181000000|2022-08-22 15:10:00|6581.46|6581.46|6577.37|6577.37|6582.06|6582.06|6576.45|6576.45|0
1661181300000|2022-08-22 15:15:00|6576.77|6576.77|6573.16|6573.16|6576.77|6576.77|6568.03|6568.03|0
1661181600000|2022-08-22 15:20:00|6571.94|6571.94|6570.48|6570.48|6575.3|6575.3|6570.04|6570.04|0
1661181900000|2022-08-22 15:25:00|6569.83|6569.83|6566.19|6566.19|6571.24|6571.24|6565.25|6565.25|0
1661238900000|2022-08-23 07:15:00|6533.86|6533.86|6556.99|6556.99|6559.67|6559.67|6529.67|6529.67|0
1661239200000|2022-08-23 07:20:00|6557.6|6557.6|6573.87|6573.87|6573.87|6573.87|6557.6|6557.6|0
1661239500000|2022-08-23 07:25:00|6575.09|6575.09|6591.45|6591.45|6592.06|6592.06|6575.09|6575.09|0
1661239800000|2022-08-23 07:30:00|6594.36|6594.36|6600.54|6600.54|6604.43|6604.43|6590.12|6590.12|0
1661240100000|2022-08-23 07:35:00|6595.65|6595.65|6603.58|6603.58|6604.5|6604.5|6589.56|6589.56|0
1661240400000|2022-08-23 07:40:00|6604.23|6604.23|6616.89|6616.89|6616.89|6616.89|6604.23|6604.23|0
1661240700000|2022-08-23 07:45:00|6617.22|6617.22|6627.4|6627.4|6632.14|6632.14|6617.22|6617.22|0
1661241000000|2022-08-23 07:50:00|6627.57|6627.57|6610.42|6610.42|6627.57|6627.57|6604.94|6604.94|0
1661241300000|2022-08-23 07:55:00|6609.81|6609.81|6615.63|6615.63|6616.24|6616.24|6607.18|6607.18|0
1661241600000|2022-08-23 08:00:00|6617.83|6617.83|6616.29|6616.29|6621.13|6621.13|6613.78|6613.78|0
1661241900000|2022-08-23 08:05:00|6617.51|6617.51|6616.65|6616.65|6623.27|6623.27|6616.65|6616.65|0
1661242200000|2022-08-23 08:10:00|6610.56|6610.56|6614.27|6614.27|6620.74|6620.74|6609.62|6609.62|0
1661242500000|2022-08-23 08:15:00|6614.9|6614.9|6608.07|6608.07|6616.73|6616.73|6603.72|6603.72|0
1661242800000|2022-08-23 08:20:00|6607.76|6607.76|6599.72|6599.72|6607.76|6607.76|6599.72|6599.72|0
1661243100000|2022-08-23 08:25:00|6599.12|6599.12|6590.7|6590.7|6604.56|6604.56|6590.7|6590.7|0
1661243400000|2022-08-23 08:30:00|6590.09|6590.09|6609.57|6609.57|6610.18|6610.18|6586.74|6586.74|0
1661243700000|2022-08-23 08:35:00|6608.96|6608.96|6605.89|6605.89|6608.96|6608.96|6605.89|6605.89|0
1661244000000|2022-08-23 08:40:00|6603.45|6603.45|6606.63|6606.63|6606.63|6606.63|6603.21|6603.21|0
1661244300000|2022-08-23 08:45:00|6607.24|6607.24|6601.14|6601.14|6609.07|6609.07|6600.81|6600.81|0
1661244600000|2022-08-23 08:50:00|6600.53|6600.53|6600.36|6600.36|6600.99|6600.99|6593.59|6593.59|0
1661244900000|2022-08-23 08:55:00|6601.57|6601.57|6601.17|6601.17|6605.32|6605.32|6600.36|6600.36|0
1661245200000|2022-08-23 09:00:00|6600.86|6600.86|6593.38|6593.38|6600.86|6600.86|6590.06|6590.06|0
1661245500000|2022-08-23 09:05:00|6594.03|6594.03|6601.83|6601.83|6601.83|6601.83|6593.71|6593.71|0
1661245800000|2022-08-23 09:10:00|6601.17|6601.17|6604.18|6604.18|6607.9|6607.9|6600.81|6600.81|0
1661246100000|2022-08-23 09:15:00|6601.74|6601.74|6602.5|6602.5|6604.98|6604.98|6597.61|6597.61|0
1661246400000|2022-08-23 09:20:00|6601.89|6601.89|6605.02|6605.02|6605.63|6605.63|6599.68|6599.68|0
1661246700000|2022-08-23 09:25:00|6604.41|6604.41|6606.57|6606.57|6607.83|6607.83|6601.67|6601.67|0
1661247000000|2022-08-23 09:30:00|6607.78|6607.78|6609.21|6609.21|6611.83|6611.83|6607.47|6607.47|0
1661247300000|2022-08-23 09:35:00|6609.52|6609.52|6607.62|6607.62|6610.13|6610.13|6605.23|6605.23|0
1661247600000|2022-08-23 09:40:00|6607.93|6607.93|6610.91|6610.91|6611.97|6611.97|6607.93|6607.93|0
1661247900000|2022-08-23 09:45:00|6609.7|6609.7|6619.36|6619.36|6619.36|6619.36|6609.7|6609.7|0
1661248200000|2022-08-23 09:50:00|6618.73|6618.73|6620.01|6620.01|6623.38|6623.38|6618.12|6618.12|0
1661248500000|2022-08-23 09:55:00|6621.23|6621.23|6624.31|6624.31|6627.03|6627.03|6621.23|6621.23|0
1661248800000|2022-08-23 10:00:00|6623.69|6623.69|6625.27|6625.27|6627.09|6627.09|6623.69|6623.69|0
1661249100000|2022-08-23 10:05:00|6624.95|6624.95|6626.15|6626.15|6627.87|6627.87|6624.95|6624.95|0
1661249400000|2022-08-23 10:10:00|6626.47|6626.47|6628.17|6628.17|6628.46|6628.46|6626.03|6626.03|0
1661249700000|2022-08-23 10:15:00|6627.56|6627.56|6611.21|6611.21|6627.61|6627.61|6610.6|6610.6|0
1661250000000|2022-08-23 10:20:00|6611.53|6611.53|6609.05|6609.05|6613.06|6613.06|6609.05|6609.05|0
1661250300000|2022-08-23 10:25:00|6608.72|6608.72|6604.69|6604.69|6611.68|6611.68|6604.69|6604.69|0
1661250600000|2022-08-23 10:30:00|6604.37|6604.37|6607.43|6607.43|6610.54|6610.54|6604.37|6604.37|0
1661250900000|2022-08-23 10:35:00|6607.27|6607.27|6602.08|6602.08|6607.88|6607.88|6602.08|6602.08|0
1661251200000|2022-08-23 10:40:00|6603.29|6603.29|6611.14|6611.14|6611.14|6611.14|6603.29|6603.29|0
1661251500000|2022-08-23 10:45:00|6611.8|6611.8|6608.97|6608.97|6615.83|6615.83|6608.97|6608.97|0
1661251800000|2022-08-23 10:50:00|6608.36|6608.36|6607.92|6607.92|6608.82|6608.82|6604.75|6604.75|0
1661252100000|2022-08-23 10:55:00|6609.14|6609.14|6604.34|6604.34|6610.62|6610.62|6604.34|6604.34|0
1661252400000|2022-08-23 11:00:00|6604.94|6604.94|6594.57|6594.57|6604.94|6604.94|6594.57|6594.57|0
1661252700000|2022-08-23 11:05:00|6593.63|6593.63|6588.01|6588.01|6595.05|6595.05|6586.16|6586.16|0
1661253000000|2022-08-23 11:10:00|6587.4|6587.4|6590.76|6590.76|6591.07|6591.07|6585.38|6585.38|0
1661253300000|2022-08-23 11:15:00|6590.1|6590.1|6589.22|6589.22|6591.52|6591.52|6589.22|6589.22|0
1661253600000|2022-08-23 11:20:00|6588.61|6588.61|6590.32|6590.32|6592.97|6592.97|6587.13|6587.13|0
1661253900000|2022-08-23 11:25:00|6589.1|6589.1|6582.7|6582.7|6589.1|6589.1|6582.07|6582.07|0
1661254200000|2022-08-23 11:30:00|6582.09|6582.09|6574.65|6574.65|6582.09|6582.09|6574.33|6574.33|0
1661254500000|2022-08-23 11:35:00|6571.6|6571.6|6570.39|6570.39|6571.74|6571.74|6565.95|6565.95|0
1661254800000|2022-08-23 11:40:00|6570.08|6570.08|6574.18|6574.18|6575.46|6575.46|6569.47|6569.47|0
1661255100000|2022-08-23 11:45:00|6573.86|6573.86|6574.65|6574.65|6575.1|6575.1|6568.13|6568.13|0
1661255400000|2022-08-23 11:50:00|6575.28|6575.28|6580.01|6580.01|6580.65|6580.65|6575.28|6575.28|0
1661255700000|2022-08-23 11:55:00|6580.67|6580.67|6588.83|6588.83|6590.63|6590.63|6577.68|6577.68|0
1661256000000|2022-08-23 12:00:00|6589.15|6589.15|6587.35|6587.35|6589.46|6589.46|6584.99|6584.99|0
1661256300000|2022-08-23 12:05:00|6586.04|6586.04|6584.25|6584.25|6586.04|6586.04|6582.65|6582.65|0
1661256600000|2022-08-23 12:10:00|6583.03|6583.03|6580.1|6580.1|6583.64|6583.64|6575.83|6575.83|0
1661256900000|2022-08-23 12:15:00|6579.49|6579.49|6576.13|6576.13|6579.49|6579.49|6574.78|6574.78|0
1661257200000|2022-08-23 12:20:00|6575.52|6575.52|6581.53|6581.53|6582.75|6582.75|6575.52|6575.52|0
1661257500000|2022-08-23 12:25:00|6582.16|6582.16|6585.88|6585.88|6585.88|6585.88|6582.16|6582.16|0
1661257800000|2022-08-23 12:30:00|6586.19|6586.19|6587.21|6587.21|6588.43|6588.43|6584.97|6584.97|0
1661258100000|2022-08-23 12:35:00|6588.15|6588.15|6586.45|6586.45|6590.94|6590.94|6586.45|6586.45|0
1661258400000|2022-08-23 12:40:00|6586.77|6586.77|6592.05|6592.05|6592.05|6592.05|6586.77|6586.77|0
1661258700000|2022-08-23 12:45:00|6592.66|6592.66|6589.06|6589.06|6598.61|6598.61|6587.19|6587.19|0
1661259000000|2022-08-23 12:50:00|6588.45|6588.45|6583.47|6583.47|6590.15|6590.15|6579.52|6579.52|0
1661259300000|2022-08-23 12:55:00|6582.81|6582.81|6576.78|6576.78|6583.49|6583.49|6576.78|6576.78|0
1661259600000|2022-08-23 13:00:00|6576.94|6576.94|6577.98|6577.98|6581.64|6581.64|6573.94|6573.94|0
1661259900000|2022-08-23 13:05:00|6577.58|6577.58|6582.92|6582.92|6584.15|6584.15|6575.15|6575.15|0
1661260200000|2022-08-23 13:10:00|6582.31|6582.31|6588.19|6588.19|6588.19|6588.19|6582.3|6582.3|0
1661260500000|2022-08-23 13:15:00|6587.58|6587.58|6594.95|6594.95|6595.45|6595.45|6587.26|6587.26|0
1661260800000|2022-08-23 13:20:00|6597.39|6597.39|6602.73|6602.73|6602.88|6602.88|6597.23|6597.23|0
1661261100000|2022-08-23 13:25:00|6603.04|6603.04|6602.59|6602.59|6604.22|6604.22|6601.24|6601.24|0
1661261400000|2022-08-23 13:30:00|6601.98|6601.98|6605.59|6605.59|6606.02|6606.02|6594.91|6594.91|0
1661261700000|2022-08-23 13:35:00|6606.9|6606.9|6611.58|6611.58|6612.14|6612.14|6606.29|6606.29|0
1661262000000|2022-08-23 13:40:00|6612.2|6612.2|6603.84|6603.84|6612.25|6612.25|6603.18|6603.18|0
1661262300000|2022-08-23 13:45:00|6604.81|6604.81|6615.58|6615.58|6615.71|6615.71|6604.81|6604.81|0
1661262600000|2022-08-23 13:50:00|6615.42|6615.42|6625.25|6625.25|6625.86|6625.86|6613.57|6613.57|0
1661262900000|2022-08-23 13:55:00|6624.03|6624.03|6614|6614|6624.03|6624.03|6614|6614|0
1661263200000|2022-08-23 14:00:00|6613.84|6613.84|6597.28|6597.28|6613.84|6613.84|6595.77|6595.77|0
1661263500000|2022-08-23 14:05:00|6598.5|6598.5|6610.87|6610.87|6612.24|6612.24|6598.5|6598.5|0
1661263800000|2022-08-23 14:10:00|6611.19|6611.19|6617.67|6617.67|6620.58|6620.58|6610.87|6610.87|0
1661264100000|2022-08-23 14:15:00|6617.35|6617.35|6609.47|6609.47|6617.96|6617.96|6609.15|6609.15|0
1661264400000|2022-08-23 14:20:00|6609.79|6609.79|6612.07|6612.07|6614.35|6614.35|6609.79|6609.79|0
1661264700000|2022-08-23 14:25:00|6611.42|6611.42|6604.65|6604.65|6611.42|6611.42|6602.62|6602.62|0
1661265000000|2022-08-23 14:30:00|6604.98|6604.98|6608.95|6608.95|6610.23|6610.23|6600.8|6600.8|0
1661265300000|2022-08-23 14:35:00|6608.63|6608.63|6597.48|6597.48|6608.63|6608.63|6595.51|6595.51|0
1661265600000|2022-08-23 14:40:00|6598.14|6598.14|6600.15|6600.15|6602.49|6602.49|6595.83|6595.83|0
1661265900000|2022-08-23 14:45:00|6600.78|6600.78|6601.1|6601.1|6601.1|6601.1|6597.9|6597.9|0
1661266200000|2022-08-23 14:50:00|6601.27|6601.27|6580.57|6580.57|6601.27|6601.27|6579.81|6579.81|0
1661266500000|2022-08-23 14:55:00|6581.18|6581.18|6579.98|6579.98|6583.08|6583.08|6577.87|6577.87|0
1661266800000|2022-08-23 15:00:00|6579.32|6579.32|6583.87|6583.87|6583.87|6583.87|6573.98|6573.98|0
1661267100000|2022-08-23 15:05:00|6583.56|6583.56|6585.55|6585.55|6586.43|6586.43|6577.51|6577.51|0
1661267400000|2022-08-23 15:10:00|6584.73|6584.73|6587.86|6587.86|6587.88|6587.88|6583.46|6583.46|0
1661267700000|2022-08-23 15:15:00|6586.92|6586.92|6584.28|6584.28|6588.53|6588.53|6581.42|6581.42|0
1661268000000|2022-08-23 15:20:00|6584.89|6584.89|6581.75|6581.75|6586.28|6586.28|6580.54|6580.54|0
1661268300000|2022-08-23 15:25:00|6582.36|6582.36|6574.39|6574.39|6582.97|6582.97|6573.17|6573.17|0
1661325300000|2022-08-24 07:15:00|6565.4|6565.4|6541.56|6541.56|6565.72|6565.72|6539.73|6539.73|0
1661325600000|2022-08-24 07:20:00|6541.67|6541.67|6521.81|6521.81|6541.67|6541.67|6521.2|6521.2|0
1661325900000|2022-08-24 07:25:00|6520.59|6520.59|6506.68|6506.68|6520.59|6520.59|6503.87|6503.87|0
1661326200000|2022-08-24 07:30:00|6506.07|6506.07|6481.22|6481.22|6506.07|6506.07|6472.8|6472.8|0
1661326500000|2022-08-24 07:35:00|6479.39|6479.39|6474.56|6474.56|6480.96|6480.96|6470.5|6470.5|0
1661326800000|2022-08-24 07:40:00|6475.19|6475.19|6486.02|6486.02|6487.33|6487.33|6473.56|6473.56|0
1661327100000|2022-08-24 07:45:00|6485.36|6485.36|6482.49|6482.49|6485.36|6485.36|6474.08|6474.08|0
1661327400000|2022-08-24 07:50:00|6480.05|6480.05|6478.09|6478.09|6482.01|6482.01|6470.66|6470.66|0
1661327700000|2022-08-24 07:55:00|6480.53|6480.53|6459.16|6459.16|6481.75|6481.75|6459.16|6459.16|0
1661328000000|2022-08-24 08:00:00|6458.84|6458.84|6468.96|6468.96|6469.47|6469.47|6455.5|6455.5|0
1661328300000|2022-08-24 08:05:00|6467.65|6467.65|6482.87|6482.87|6483.18|6483.18|6460.62|6460.62|0
1661328600000|2022-08-24 08:10:00|6484.7|6484.7|6490.57|6490.57|6493.24|6493.24|6484.7|6484.7|0
1661328900000|2022-08-24 08:15:00|6492.39|6492.39|6491.78|6491.78|6493.05|6493.05|6490.12|6490.12|0
1661329200000|2022-08-24 08:20:00|6491.17|6491.17|6497.56|6497.56|6497.58|6497.58|6490.22|6490.22|0
1661329500000|2022-08-24 08:25:00|6496.95|6496.95|6493.23|6493.23|6497.87|6497.87|6491.88|6491.88|0
1661329800000|2022-08-24 08:30:00|6492.57|6492.57|6505.27|6505.27|6506.51|6506.51|6492.26|6492.26|0
1661330100000|2022-08-24 08:35:00|6506.49|6506.49|6504.61|6504.61|6511.54|6511.54|6504.61|6504.61|0
1661330400000|2022-08-24 08:40:00|6505.55|6505.55|6500.39|6500.39|6508.89|6508.89|6500.08|6500.08|0
1661330700000|2022-08-24 08:45:00|6500.71|6500.71|6505.16|6505.16|6505.16|6505.16|6498.56|6498.56|0
1661331000000|2022-08-24 08:50:00|6504.84|6504.84|6503.25|6503.25|6504.84|6504.84|6494.15|6494.15|0
1661331300000|2022-08-24 08:55:00|6502.93|6502.93|6515.89|6515.89|6516.49|6516.49|6501.06|6501.06|0
1661331600000|2022-08-24 09:00:00|6516.49|6516.49|6515.63|6515.63|6520.35|6520.35|6515.63|6515.63|0
1661331900000|2022-08-24 09:05:00|6513.2|6513.2|6508.94|6508.94|6513.2|6513.2|6504.38|6504.38|0
1661332200000|2022-08-24 09:10:00|6508.63|6508.63|6500.6|6500.6|6518.85|6518.85|6500.6|6500.6|0
1661332500000|2022-08-24 09:15:00|6503.64|6503.64|6486.17|6486.17|6503.64|6503.64|6485.61|6485.61|0
1661332800000|2022-08-24 09:20:00|6485.86|6485.86|6489.07|6489.07|6490.63|6490.63|6480.05|6480.05|0
1661333100000|2022-08-24 09:25:00|6488.76|6488.76|6494.43|6494.43|6494.59|6494.59|6484.7|6484.7|0
1661333400000|2022-08-24 09:30:00|6492.56|6492.56|6469.01|6469.01|6492.56|6492.56|6467.47|6467.47|0
1661333700000|2022-08-24 09:35:00|6468.35|6468.35|6466.15|6466.15|6469.57|6469.57|6465.99|6465.99|0
1661334000000|2022-08-24 09:40:00|6466.47|6466.47|6461.85|6461.85|6467.36|6467.36|6461.85|6461.85|0
1661334300000|2022-08-24 09:45:00|6460.53|6460.53|6451.12|6451.12|6460.53|6460.53|6448.89|6448.89|0
1661334600000|2022-08-24 09:50:00|6451.73|6451.73|6455.38|6455.38|6455.38|6455.38|6448.31|6448.31|0
1661334900000|2022-08-24 09:55:00|6455.22|6455.22|6447.85|6447.85|6455.22|6455.22|6446.14|6446.14|0
1661335200000|2022-08-24 10:00:00|6447.22|6447.22|6451.38|6451.38|6451.55|6451.55|6447.22|6447.22|0
1661335500000|2022-08-24 10:05:00|6451.07|6451.07|6462.09|6462.09|6462.09|6462.09|6450.46|6450.46|0
1661335800000|2022-08-24 10:10:00|6462.75|6462.75|6461.56|6461.56|6464.06|6464.06|6461.56|6461.56|0
1661336100000|2022-08-24 10:15:00|6460.91|6460.91|6457.54|6457.54|6462.42|6462.42|6456.9|6456.9|0
1661336400000|2022-08-24 10:20:00|6458.49|6458.49|6459.89|6459.89|6461.8|6461.8|6458.49|6458.49|0
1661336700000|2022-08-24 10:25:00|6459.23|6459.23|6455.84|6455.84|6459.23|6459.23|6453.02|6453.02|0
1661337000000|2022-08-24 10:30:00|6456.94|6456.94|6457.59|6457.59|6458.24|6458.24|6455.81|6455.81|0
1661337300000|2022-08-24 10:35:00|6455.76|6455.76|6459.12|6459.12|6460.76|6460.76|6455.76|6455.76|0
1661337600000|2022-08-24 10:40:00|6455.47|6455.47|6445.23|6445.23|6456.12|6456.12|6441.79|6441.79|0
1661337900000|2022-08-24 10:45:00|6444.91|6444.91|6441.63|6441.63|6447.06|6447.06|6439.41|6439.41|0
1661338200000|2022-08-24 10:50:00|6441.02|6441.02|6424.49|6424.49|6441.9|6441.9|6424.49|6424.49|0
1661338500000|2022-08-24 10:55:00|6424.17|6424.17|6432.3|6432.3|6432.3|6432.3|6422.97|6422.97|0
1661338800000|2022-08-24 11:00:00|6433.52|6433.52|6439.47|6439.47|6439.47|6439.47|6433.52|6433.52|0
1661339100000|2022-08-24 11:05:00|6439.79|6439.79|6436.56|6436.56|6440.22|6440.22|6434.52|6434.52|0
1661339400000|2022-08-24 11:10:00|6437.17|6437.17|6441.13|6441.13|6441.13|6441.13|6437.17|6437.17|0
1661339700000|2022-08-24 11:15:00|6441.74|6441.74|6441.81|6441.81|6442.42|6442.42|6437.63|6437.63|0
1661340000000|2022-08-24 11:20:00|6442.13|6442.13|6447.77|6447.77|6452.03|6452.03|6442.13|6442.13|0
1661340300000|2022-08-24 11:25:00|6447.61|6447.61|6447.6|6447.6|6449.77|6449.77|6447|6447|0
1661340600000|2022-08-24 11:30:00|6448.21|6448.21|6441.57|6441.57|6450.32|6450.32|6441.57|6441.57|0
1661340900000|2022-08-24 11:35:00|6441.73|6441.73|6444.97|6444.97|6444.97|6444.97|6438.49|6438.49|0
1661341200000|2022-08-24 11:40:00|6444.36|6444.36|6441.79|6441.79|6444.36|6444.36|6435.51|6435.51|0
1661341500000|2022-08-24 11:45:00|6442.12|6442.12|6436.46|6436.46|6442.28|6442.28|6435.51|6435.51|0
1661341800000|2022-08-24 11:50:00|6434.02|6434.02|6435.23|6435.23|6435.53|6435.53|6429.34|6429.34|0
1661342100000|2022-08-24 11:55:00|6433.41|6433.41|6428.93|6428.93|6433.41|6433.41|6428.4|6428.4|0
1661342400000|2022-08-24 12:00:00|6429.56|6429.56|6433.68|6433.68|6433.68|6433.68|6426.09|6426.09|0
1661342700000|2022-08-24 12:05:00|6434.67|6434.67|6430.4|6430.4|6434.67|6434.67|6430.4|6430.4|0
1661343000000|2022-08-24 12:10:00|6430.07|6430.07|6438|6438|6439.22|6439.22|6426.31|6426.31|0
1661343300000|2022-08-24 12:15:00|6438.63|6438.63|6433.34|6433.34|6438.63|6438.63|6433.19|6433.19|0
1661343600000|2022-08-24 12:20:00|6433.5|6433.5|6432.49|6432.49|6433.95|6433.95|6432.12|6432.12|0
1661343900000|2022-08-24 12:25:00|6431.88|6431.88|6433.24|6433.24|6433.24|6433.24|6429.79|6429.79|0
1661344200000|2022-08-24 12:30:00|6433.56|6433.56|6436.34|6436.34|6436.63|6436.63|6430.42|6430.42|0
1661344500000|2022-08-24 12:35:00|6436.18|6436.18|6435.93|6435.93|6437.78|6437.78|6435.22|6435.22|0
1661344800000|2022-08-24 12:40:00|6434.66|6434.66|6434.21|6434.21|6438.93|6438.93|6431.62|6431.62|0
1661345100000|2022-08-24 12:45:00|6433.61|6433.61|6432.62|6432.62|6434.55|6434.55|6431.78|6431.78|0
1661345400000|2022-08-24 12:50:00|6433.23|6433.23|6430.32|6430.32|6433.85|6433.85|6430.32|6430.32|0
1661345700000|2022-08-24 12:55:00|6429.71|6429.71|6422.21|6422.21|6429.71|6429.71|6422.21|6422.21|0
1661346000000|2022-08-24 13:00:00|6421.55|6421.55|6422.67|6422.67|6424.06|6424.06|6420.21|6420.21|0
1661346300000|2022-08-24 13:05:00|6423.28|6423.28|6420.52|6420.52|6424.81|6424.81|6419.75|6419.75|0
1661346600000|2022-08-24 13:10:00|6419.27|6419.27|6413.31|6413.31|6420.52|6420.52|6413.31|6413.31|0
1661346900000|2022-08-24 13:15:00|6414.53|6414.53|6422.03|6422.03|6422.45|6422.45|6414.53|6414.53|0
1661347200000|2022-08-24 13:20:00|6422.64|6422.64|6424.39|6424.39|6424.39|6424.39|6421.26|6421.26|0
1661347500000|2022-08-24 13:25:00|6423.78|6423.78|6419.57|6419.57|6424.88|6424.88|6418.94|6418.94|0
1661347800000|2022-08-24 13:30:00|6420.18|6420.18|6418.23|6418.23|6425.98|6425.98|6417.61|6417.61|0
1661348100000|2022-08-24 13:35:00|6417.58|6417.58|6422.09|6422.09|6422.47|6422.47|6417.58|6417.58|0
1661348400000|2022-08-24 13:40:00|6422.7|6422.7|6424.32|6424.32|6426.78|6426.78|6422.7|6422.7|0
1661348700000|2022-08-24 13:45:00|6424.92|6424.92|6426.2|6426.2|6427.17|6427.17|6421.73|6421.73|0
1661349000000|2022-08-24 13:50:00|6423.76|6423.76|6423.73|6423.73|6425.7|6425.7|6420.01|6420.01|0
1661349300000|2022-08-24 13:55:00|6423.12|6423.12|6422.46|6422.46|6423.12|6423.12|6417.82|6417.82|0
1661349600000|2022-08-24 14:00:00|6421.85|6421.85|6417.09|6417.09|6426.65|6426.65|6416.78|6416.78|0
1661349900000|2022-08-24 14:05:00|6416.93|6416.93|6419.8|6419.8|6422.22|6422.22|6415.69|6415.69|0
1661350200000|2022-08-24 14:10:00|6419.19|6419.19|6423.41|6423.41|6427.43|6427.43|6419.19|6419.19|0
1661350500000|2022-08-24 14:15:00|6423.09|6423.09|6430.07|6430.07|6430.07|6430.07|6420.18|6420.18|0
1661350800000|2022-08-24 14:20:00|6431.29|6431.29|6428.58|6428.58|6434.85|6434.85|6426.15|6426.15|0
1661351100000|2022-08-24 14:25:00|6428.27|6428.27|6429.15|6429.15|6431.66|6431.66|6427.69|6427.69|0
1661351400000|2022-08-24 14:30:00|6428.84|6428.84|6434.25|6434.25|6434.98|6434.98|6426.52|6426.52|0
1661351700000|2022-08-24 14:35:00|6435.2|6435.2|6439.82|6439.82|6442.4|6442.4|6435.2|6435.2|0
1661352000000|2022-08-24 14:40:00|6439.16|6439.16|6426.98|6426.98|6439.16|6439.16|6426.67|6426.67|0
1661352300000|2022-08-24 14:45:00|6426.67|6426.67|6436.75|6436.75|6436.75|6436.75|6426.67|6426.67|0
1661352600000|2022-08-24 14:50:00|6436.14|6436.14|6445.48|6445.48|6446.25|6446.25|6434.59|6434.59|0
1661352900000|2022-08-24 14:55:00|6446.72|6446.72|6451.65|6451.65|6452.91|6452.91|6446.72|6446.72|0
1661353200000|2022-08-24 15:00:00|6451.34|6451.34|6455.29|6455.29|6455.29|6455.29|6449.49|6449.49|0
1661353500000|2022-08-24 15:05:00|6455.9|6455.9|6458.1|6458.1|6460.4|6460.4|6454.42|6454.42|0
1661353800000|2022-08-24 15:10:00|6457.78|6457.78|6466.67|6466.67|6466.67|6466.67|6456.12|6456.12|0
1661354100000|2022-08-24 15:15:00|6467.89|6467.89|6467.3|6467.3|6473.54|6473.54|6467.18|6467.18|0
1661354400000|2022-08-24 15:20:00|6466.98|6466.98|6469.86|6469.86|6472.31|6472.31|6464.89|6464.89|0
1661354700000|2022-08-24 15:25:00|6471.07|6471.07|6478.98|6478.98|6480.25|6480.25|6470.42|6470.42|0
1661411700000|2022-08-25 07:15:00|6517.51|6517.51|6509.17|6509.17|6517.92|6517.92|6502.86|6502.86|0
1661412000000|2022-08-25 07:20:00|6509.78|6509.78|6499.19|6499.19|6510.38|6510.38|6494.49|6494.49|0
1661412300000|2022-08-25 07:25:00|6498.54|6498.54|6486.05|6486.05|6498.54|6498.54|6485.12|6485.12|0
1661412600000|2022-08-25 07:30:00|6484.73|6484.73|6459.59|6459.59|6484.73|6484.73|6456.66|6456.66|0
1661412900000|2022-08-25 07:35:00|6459.76|6459.76|6457.5|6457.5|6465.8|6465.8|6457.5|6457.5|0
1661413200000|2022-08-25 07:40:00|6457.81|6457.81|6459.76|6459.76|6463.69|6463.69|6455.99|6455.99|0
1661413500000|2022-08-25 07:45:00|6460.25|6460.25|6461.99|6461.99|6465.82|6465.82|6456.49|6456.49|0
1661413800000|2022-08-25 07:50:00|6463.31|6463.31|6461.2|6461.2|6465.85|6465.85|6461.2|6461.2|0
1661414100000|2022-08-25 07:55:00|6463.02|6463.02|6464.85|6464.85|6464.85|6464.85|6462.1|6462.1|0
1661414400000|2022-08-25 08:00:00|6465.16|6465.16|6457.69|6457.69|6465.87|6465.87|6457.69|6457.69|0
1661414700000|2022-08-25 08:05:00|6456.47|6456.47|6458.37|6458.37|6460.85|6460.85|6456.47|6456.47|0
1661415000000|2022-08-25 08:10:00|6462.07|6462.07|6468.49|6468.49|6470.53|6470.53|6462.07|6462.07|0
1661415300000|2022-08-25 08:15:00|6467.88|6467.88|6464.77|6464.77|6467.88|6467.88|6464.18|6464.18|0
1661415600000|2022-08-25 08:20:00|6465.38|6465.38|6462.03|6462.03|6465.38|6465.38|6462.03|6462.03|0
1661415900000|2022-08-25 08:25:00|6460.81|6460.81|6451.07|6451.07|6461.42|6461.42|6451.07|6451.07|0
1661416200000|2022-08-25 08:30:00|6451.39|6451.39|6455.43|6455.43|6460.21|6460.21|6450.73|6450.73|0
1661416500000|2022-08-25 08:35:00|6454.8|6454.8|6458.94|6458.94|6458.94|6458.94|6454.22|6454.22|0
1661416800000|2022-08-25 08:40:00|6459.1|6459.1|6463.79|6463.79|6464.72|6464.72|6459.1|6459.1|0
1661417100000|2022-08-25 08:45:00|6463.48|6463.48|6451.62|6451.62|6463.48|6463.48|6450.7|6450.7|0
1661417400000|2022-08-25 08:50:00|6452.23|6452.23|6447.48|6447.48|6454.1|6454.1|6447.39|6447.39|0
1661417700000|2022-08-25 08:55:00|6447.64|6447.64|6450.18|6450.18|6450.51|6450.51|6447.64|6447.64|0
1661418000000|2022-08-25 09:00:00|6449.57|6449.57|6436.11|6436.11|6451.61|6451.61|6436.11|6436.11|0
1661418300000|2022-08-25 09:05:00|6435.78|6435.78|6436.74|6436.74|6439.64|6439.64|6435.44|6435.44|0
1661418600000|2022-08-25 09:10:00|6436.41|6436.41|6431.52|6431.52|6437.45|6437.45|6430.46|6430.46|0
1661418900000|2022-08-25 09:15:00|6431.83|6431.83|6436.15|6436.15|6438|6438|6431.83|6431.83|0
1661419200000|2022-08-25 09:20:00|6437.98|6437.98|6431.37|6431.37|6439.87|6439.87|6431.37|6431.37|0
1661419500000|2022-08-25 09:25:00|6431.68|6431.68|6411.6|6411.6|6431.68|6431.68|6411.29|6411.29|0
1661419800000|2022-08-25 09:30:00|6411.44|6411.44|6414.2|6414.2|6418.89|6418.89|6404.27|6404.27|0
1661420100000|2022-08-25 09:35:00|6413.54|6413.54|6399.43|6399.43|6413.54|6413.54|6399.27|6399.27|0
1661420400000|2022-08-25 09:40:00|6400.65|6400.65|6386.64|6386.64|6400.65|6400.65|6386.64|6386.64|0
1661420700000|2022-08-25 09:45:00|6387.86|6387.86|6378.86|6378.86|6387.86|6387.86|6375.24|6375.24|0
1661421000000|2022-08-25 09:50:00|6381.91|6381.91|6389.33|6389.33|6389.33|6389.33|6381.91|6381.91|0
1661421300000|2022-08-25 09:55:00|6389.02|6389.02|6384.27|6384.27|6390.01|6390.01|6381.9|6381.9|0
1661421600000|2022-08-25 10:00:00|6383.05|6383.05|6378.78|6378.78|6383.71|6383.71|6377.61|6377.61|0
1661421900000|2022-08-25 10:05:00|6377.56|6377.56|6374.3|6374.3|6377.56|6377.56|6371.26|6371.26|0
1661422200000|2022-08-25 10:10:00|6374.47|6374.47|6376.12|6376.12|6376.12|6376.12|6371.73|6371.73|0
1661422500000|2022-08-25 10:15:00|6375.95|6375.95|6365.03|6365.03|6376.47|6376.47|6364.33|6364.33|0
1661422800000|2022-08-25 10:20:00|6365.68|6365.68|6375.75|6375.75|6378.39|6378.39|6365.68|6365.68|0
1661423100000|2022-08-25 10:25:00|6378.18|6378.18|6375.81|6375.81|6383.23|6383.23|6375.16|6375.16|0
1661423400000|2022-08-25 10:30:00|6375.65|6375.65|6379.13|6379.13|6379.13|6379.13|6374.01|6374.01|0
1661423700000|2022-08-25 10:35:00|6381.56|6381.56|6377.96|6377.96|6381.56|6381.56|6377.34|6377.34|0
1661424000000|2022-08-25 10:40:00|6378.57|6378.57|6380.97|6380.97|6383.12|6383.12|6378.57|6378.57|0
1661424300000|2022-08-25 10:45:00|6382.19|6382.19|6376.21|6376.21|6383.25|6383.25|6375.42|6375.42|0
1661424600000|2022-08-25 10:50:00|6377.42|6377.42|6380.22|6380.22|6381.21|6381.21|6377.35|6377.35|0
1661424900000|2022-08-25 10:55:00|6380.55|6380.55|6389.43|6389.43|6392.45|6392.45|6380.23|6380.23|0
1661425200000|2022-08-25 11:00:00|6391.86|6391.86|6391.99|6391.99|6391.99|6391.99|6387.32|6387.32|0
1661425500000|2022-08-25 11:05:00|6392.6|6392.6|6381.07|6381.07|6392.6|6392.6|6381.01|6381.01|0
1661425800000|2022-08-25 11:10:00|6381.38|6381.38|6389.48|6389.48|6390.11|6390.11|6380.48|6380.48|0
1661426100000|2022-08-25 11:15:00|6388.87|6388.87|6385.83|6385.83|6392.77|6392.77|6382.74|6382.74|0
1661426400000|2022-08-25 11:20:00|6388.27|6388.27|6379.38|6379.38|6391.26|6391.26|6378.15|6378.15|0
1661426700000|2022-08-25 11:25:00|6378.72|6378.72|6372.09|6372.09|6379.4|6379.4|6370.87|6370.87|0
1661427000000|2022-08-25 11:30:00|6371.78|6371.78|6371.25|6371.25|6376.88|6376.88|6368.12|6368.12|0
1661427300000|2022-08-25 11:35:00|6370.04|6370.04|6373.08|6373.08|6374.61|6374.61|6370.04|6370.04|0
1661427600000|2022-08-25 11:40:00|6371.86|6371.86|6375.83|6375.83|6380.41|6380.41|6369.72|6369.72|0
1661427900000|2022-08-25 11:45:00|6377.05|6377.05|6370.53|6370.53|6377.36|6377.36|6369.75|6369.75|0
1661428200000|2022-08-25 11:50:00|6371.74|6371.74|6369.1|6369.1|6372.89|6372.89|6369.1|6369.1|0
1661428500000|2022-08-25 11:55:00|6369.42|6369.42|6372.49|6372.49|6372.49|6372.49|6368.15|6368.15|0
1661428800000|2022-08-25 12:00:00|6371.27|6371.27|6374|6374|6374|6374|6371.27|6371.27|0
1661429100000|2022-08-25 12:05:00|6374.61|6374.61|6374.17|6374.17|6381.56|6381.56|6373.86|6373.86|0
1661429400000|2022-08-25 12:10:00|6373.56|6373.56|6374.76|6374.76|6375.98|6375.98|6372.33|6372.33|0
1661429700000|2022-08-25 12:15:00|6372.94|6372.94|6370.16|6370.16|6372.94|6372.94|6368.87|6368.87|0
1661430000000|2022-08-25 12:20:00|6369.84|6369.84|6370.75|6370.75|6371.36|6371.36|6369.17|6369.17|0
1661430300000|2022-08-25 12:25:00|6370.42|6370.42|6372.97|6372.97|6372.97|6372.97|6370.11|6370.11|0
1661430600000|2022-08-25 12:30:00|6376.63|6376.63|6373.72|6373.72|6376.63|6376.63|6371.13|6371.13|0
1661430900000|2022-08-25 12:35:00|6372.51|6372.51|6373.24|6373.24|6376.23|6376.23|6371.96|6371.96|0
1661431200000|2022-08-25 12:40:00|6371.41|6371.41|6364.83|6364.83|6371.71|6371.71|6364.54|6364.54|0
1661431500000|2022-08-25 12:45:00|6365.46|6365.46|6362.19|6362.19|6367.33|6367.33|6359.1|6359.1|0
1661431800000|2022-08-25 12:50:00|6362.5|6362.5|6365.32|6365.32|6365.32|6365.32|6362.5|6362.5|0
1661432100000|2022-08-25 12:55:00|6366.54|6366.54|6362.49|6362.49|6366.54|6366.54|6361.57|6361.57|0
1661432400000|2022-08-25 13:00:00|6363.09|6363.09|6359.39|6359.39|6365.91|6365.91|6359.39|6359.39|0
1661432700000|2022-08-25 13:05:00|6359.08|6359.08|6360.69|6360.69|6362.68|6362.68|6355.62|6355.62|0
1661433000000|2022-08-25 13:10:00|6362.52|6362.52|6360.1|6360.1|6363.13|6363.13|6358.52|6358.52|0
1661433300000|2022-08-25 13:15:00|6359.44|6359.44|6359.01|6359.01|6363.37|6363.37|6357.82|6357.82|0
1661433600000|2022-08-25 13:20:00|6357.8|6357.8|6353.77|6353.77|6357.8|6357.8|6353.16|6353.16|0
1661433900000|2022-08-25 13:25:00|6354.43|6354.43|6342.7|6342.7|6355.17|6355.17|6341.44|6341.44|0
1661434200000|2022-08-25 13:30:00|6343.92|6343.92|6346.79|6346.79|6347.71|6347.71|6339.63|6339.63|0
1661434500000|2022-08-25 13:35:00|6345.57|6345.57|6345.25|6345.25|6349.44|6349.44|6343.74|6343.74|0
1661434800000|2022-08-25 13:40:00|6346.47|6346.47|6361.45|6361.45|6361.45|6361.45|6346.47|6346.47|0
1661435100000|2022-08-25 13:45:00|6360.14|6360.14|6372.12|6372.12|6373.34|6373.34|6355.54|6355.54|0
1661435400000|2022-08-25 13:50:00|6372.44|6372.44|6385.18|6385.18|6387.93|6387.93|6372.44|6372.44|0
1661435700000|2022-08-25 13:55:00|6385.78|6385.78|6383.56|6383.56|6385.78|6385.78|6382.56|6382.56|0
1661436000000|2022-08-25 14:00:00|6383.72|6383.72|6402.45|6402.45|6403.93|6403.93|6383.72|6383.72|0
1661436300000|2022-08-25 14:05:00|6402.29|6402.29|6397.78|6397.78|6406.65|6406.65|6397.78|6397.78|0
1661436600000|2022-08-25 14:10:00|6397.17|6397.17|6394.05|6394.05|6399|6399|6389.15|6389.15|0
1661436900000|2022-08-25 14:15:00|6394.66|6394.66|6395.07|6395.07|6398.16|6398.16|6392.83|6392.83|0
1661437200000|2022-08-25 14:20:00|6394.15|6394.15|6412.27|6412.27|6412.27|6412.27|6393.37|6393.37|0
1661437500000|2022-08-25 14:25:00|6412.87|6412.87|6416.51|6416.51|6416.51|6416.51|6410.61|6410.61|0
1661437800000|2022-08-25 14:30:00|6417.73|6417.73|6417.23|6417.23|6418.7|6418.7|6413.31|6413.31|0
1661438100000|2022-08-25 14:35:00|6417.46|6417.46|6417.12|6417.12|6420.35|6420.35|6415.75|6415.75|0
1661438400000|2022-08-25 14:40:00|6417.43|6417.43|6423.36|6423.36|6423.69|6423.69|6417.43|6417.43|0
1661438700000|2022-08-25 14:45:00|6422.75|6422.75|6423.56|6423.56|6424.32|6424.32|6420.49|6420.49|0
1661439000000|2022-08-25 14:50:00|6422.95|6422.95|6424.6|6424.6|6427.96|6427.96|6422.95|6422.95|0
1661439300000|2022-08-25 14:55:00|6424.29|6424.29|6429.26|6429.26|6429.26|6429.26|6421.86|6421.86|0
1661439600000|2022-08-25 15:00:00|6429.43|6429.43|6420.88|6420.88|6429.43|6429.43|6420.88|6420.88|0
1661439900000|2022-08-25 15:05:00|6420.27|6420.27|6418.18|6418.18|6420.27|6420.27|6417.58|6417.58|0
1661440200000|2022-08-25 15:10:00|6417.87|6417.87|6410.78|6410.78|6417.95|6417.95|6410.78|6410.78|0
1661440500000|2022-08-25 15:15:00|6410.46|6410.46|6398.38|6398.38|6410.46|6410.46|6395.53|6395.53|0
1661440800000|2022-08-25 15:20:00|6397.77|6397.77|6389.49|6389.49|6398.08|6398.08|6389.49|6389.49|0
1661441100000|2022-08-25 15:25:00|6390.1|6390.1|6394.33|6394.33|6396.18|6396.18|6386.04|6386.04|0
1661498100000|2022-08-26 07:15:00|6443.78|6443.78|6443.85|6443.85|6445.09|6445.09|6431.17|6431.17|0
1661498400000|2022-08-26 07:20:00|6443.69|6443.69|6448.82|6448.82|6451.57|6451.57|6443.08|6443.08|0
1661498700000|2022-08-26 07:25:00|6453.08|6453.08|6450.41|6450.41|6457.15|6457.15|6448.52|6448.52|0
1661499000000|2022-08-26 07:30:00|6453.46|6453.46|6451.68|6451.68|6453.46|6453.46|6446.79|6446.79|0
1661499300000|2022-08-26 07:35:00|6451.52|6451.52|6455.74|6455.74|6456.98|6456.98|6444.09|6444.09|0
1661499600000|2022-08-26 07:40:00|6458.37|6458.37|6447.41|6447.41|6459.61|6459.61|6446.75|6446.75|0
1661499900000|2022-08-26 07:45:00|6448.02|6448.02|6453.42|6453.42|6453.81|6453.81|6447.72|6447.72|0
1661500200000|2022-08-26 07:50:00|6454.63|6454.63|6454.48|6454.48|6454.63|6454.63|6449.74|6449.74|0
1661500500000|2022-08-26 07:55:00|6453.27|6453.27|6453.6|6453.6|6455.39|6455.39|6451.39|6451.39|0
1661500800000|2022-08-26 08:00:00|6454.21|6454.21|6451.04|6451.04|6454.21|6454.21|6449.73|6449.73|0
1661501100000|2022-08-26 08:05:00|6451.2|6451.2|6446.51|6446.51|6452.45|6452.45|6445.2|6445.2|0
1661501400000|2022-08-26 08:10:00|6448.34|6448.34|6443.44|6443.44|6448.34|6448.34|6439.23|6439.23|0
1661501700000|2022-08-26 08:15:00|6445.27|6445.27|6438.39|6438.39|6445.83|6445.83|6436.51|6436.51|0
1661502000000|2022-08-26 08:20:00|6440.82|6440.82|6439.31|6439.31|6442.2|6442.2|6438.37|6438.37|0
1661502300000|2022-08-26 08:25:00|6438.7|6438.7|6434.76|6434.76|6441.68|6441.68|6434.76|6434.76|0
1661502600000|2022-08-26 08:30:00|6434.36|6434.36|6436.67|6436.67|6437.31|6437.31|6428.44|6428.44|0
1661502900000|2022-08-26 08:35:00|6437.33|6437.33|6440.85|6440.85|6443.15|6443.15|6437.33|6437.33|0
1661503200000|2022-08-26 08:40:00|6440.19|6440.19|6436.4|6436.4|6440.19|6440.19|6432.96|6432.96|0
1661503500000|2022-08-26 08:45:00|6435.77|6435.77|6441.17|6441.17|6444.65|6444.65|6435.77|6435.77|0
1661503800000|2022-08-26 08:50:00|6441.34|6441.34|6430.18|6430.18|6441.34|6441.34|6429.58|6429.58|0
1661504100000|2022-08-26 08:55:00|6429.58|6429.58|6427.04|6427.04|6430.83|6430.83|6426.77|6426.77|0
1661504400000|2022-08-26 09:00:00|6427.65|6427.65|6421.31|6421.31|6427.65|6427.65|6421.31|6421.31|0
1661504700000|2022-08-26 09:05:00|6420.66|6420.66|6418.59|6418.59|6422.08|6422.08|6418.31|6418.31|0
1661505000000|2022-08-26 09:10:00|6417.37|6417.37|6414.24|6414.24|6417.37|6417.37|6414.24|6414.24|0
1661505300000|2022-08-26 09:15:00|6414.41|6414.41|6410.55|6410.55|6416.67|6416.67|6407.75|6407.75|0
1661505600000|2022-08-26 09:20:00|6410.87|6410.87|6409.53|6409.53|6412.54|6412.54|6405.88|6405.88|0
1661505900000|2022-08-26 09:25:00|6409.69|6409.69|6407.13|6407.13|6412.88|6412.88|6406.48|6406.48|0
1661506200000|2022-08-26 09:30:00|6406.52|6406.52|6408.4|6408.4|6408.4|6408.4|6406.15|6406.15|0
1661506500000|2022-08-26 09:35:00|6408.24|6408.24|6418.88|6418.88|6420.99|6420.99|6408.24|6408.24|0
1661506800000|2022-08-26 09:40:00|6418.72|6418.72|6415.05|6415.05|6418.72|6418.72|6414.97|6414.97|0
1661507100000|2022-08-26 09:45:00|6414.44|6414.44|6411.17|6411.17|6416.29|6416.29|6411.17|6411.17|0
1661507400000|2022-08-26 09:50:00|6411.01|6411.01|6415.54|6415.54|6415.54|6415.54|6409.12|6409.12|0
1661507700000|2022-08-26 09:55:00|6417.36|6417.36|6417.89|6417.89|6417.89|6417.89|6414.17|6414.17|0
1661508000000|2022-08-26 10:00:00|6419.21|6419.21|6427.5|6427.5|6427.5|6427.5|6419.21|6419.21|0
1661508300000|2022-08-26 10:05:00|6426.84|6426.84|6427.61|6427.61|6428.88|6428.88|6425.02|6425.02|0
1661508600000|2022-08-26 10:10:00|6428.27|6428.27|6437.17|6437.17|6437.17|6437.17|6428.27|6428.27|0
1661508900000|2022-08-26 10:15:00|6437.82|6437.82|6445.53|6445.53|6445.53|6445.53|6435.95|6435.95|0
1661509200000|2022-08-26 10:20:00|6444.27|6444.27|6450.03|6450.03|6450.03|6450.03|6443.05|6443.05|0
1661509500000|2022-08-26 10:25:00|6449.13|6449.13|6447.52|6447.52|6449.68|6449.68|6447.52|6447.52|0
1661509800000|2022-08-26 10:30:00|6446.3|6446.3|6441.74|6441.74|6446.3|6446.3|6441.74|6441.74|0
1661510100000|2022-08-26 10:35:00|6441.13|6441.13|6445.69|6445.69|6445.69|6445.69|6438.7|6438.7|0
1661510400000|2022-08-26 10:40:00|6446.3|6446.3|6444.58|6444.58|6447.54|6447.54|6444.58|6444.58|0
1661510700000|2022-08-26 10:45:00|6443.32|6443.32|6449.32|6449.32|6449.32|6449.32|6442.1|6442.1|0
1661511000000|2022-08-26 10:50:00|6448.1|6448.1|6444.27|6444.27|6448.8|6448.8|6444.27|6444.27|0
1661511300000|2022-08-26 10:55:00|6443.62|6443.62|6448.42|6448.42|6448.42|6448.42|6442.64|6442.64|0
1661511600000|2022-08-26 11:00:00|6447.81|6447.81|6444.53|6444.53|6448.75|6448.75|6439.84|6439.84|0
1661511900000|2022-08-26 11:05:00|6444.69|6444.69|6445.46|6445.46|6446.57|6446.57|6444.69|6444.69|0
1661512200000|2022-08-26 11:10:00|6446.12|6446.12|6446.08|6446.08|6447.95|6447.95|6446.08|6446.08|0
1661512500000|2022-08-26 11:15:00|6445.41|6445.41|6453.74|6453.74|6453.74|6453.74|6445.41|6445.41|0
1661512800000|2022-08-26 11:20:00|6454.06|6454.06|6453.48|6453.48|6462.11|6462.11|6453.18|6453.18|0
1661513100000|2022-08-26 11:25:00|6452.82|6452.82|6454.17|6454.17|6456.04|6456.04|6450.62|6450.62|0
1661513400000|2022-08-26 11:30:00|6453.56|6453.56|6457.03|6457.03|6458.25|6458.25|6451.67|6451.67|0
1661513700000|2022-08-26 11:35:00|6457.64|6457.64|6460.47|6460.47|6463.03|6463.03|6457.64|6457.64|0
1661514000000|2022-08-26 11:40:00|6459.81|6459.81|6461.5|6461.5|6461.5|6461.5|6457.94|6457.94|0
1661514300000|2022-08-26 11:45:00|6460.9|6460.9|6460.43|6460.43|6463.54|6463.54|6460.29|6460.29|0
1661514600000|2022-08-26 11:50:00|6461.65|6461.65|6464.4|6464.4|6464.71|6464.71|6460.43|6460.43|0
1661514900000|2022-08-26 11:55:00|6464.71|6464.71|6465.91|6465.91|6465.91|6465.91|6462.29|6462.29|0
1661515200000|2022-08-26 12:00:00|6465.26|6465.26|6469.2|6469.2|6473.28|6473.28|6464.77|6464.77|0
1661515500000|2022-08-26 12:05:00|6468.88|6468.88|6469.72|6469.72|6469.72|6469.72|6466.52|6466.52|0
1661515800000|2022-08-26 12:10:00|6470.94|6470.94|6476.15|6476.15|6476.15|6476.15|6469.95|6469.95|0
1661516100000|2022-08-26 12:15:00|6475.84|6475.84|6469.98|6469.98|6475.84|6475.84|6469.98|6469.98|0
1661516400000|2022-08-26 12:20:00|6470.3|6470.3|6471.56|6471.56|6471.56|6471.56|6466.81|6466.81|0
1661516700000|2022-08-26 12:25:00|6472.78|6472.78|6471.72|6471.72|6472.78|6472.78|6470.3|6470.3|0
1661517000000|2022-08-26 12:30:00|6471.12|6471.12|6471.12|6471.12|6480.44|6480.44|6468.32|6468.32|0
1661517300000|2022-08-26 12:35:00|6470.95|6470.95|6472.31|6472.31|6473.48|6473.48|6466.26|6466.26|0
1661517600000|2022-08-26 12:40:00|6472.94|6472.94|6463.95|6463.95|6472.94|6472.94|6461.74|6461.74|0
1661517900000|2022-08-26 12:45:00|6465.78|6465.78|6468.89|6468.89|6468.89|6468.89|6464.56|6464.56|0
1661518200000|2022-08-26 12:50:00|6469.5|6469.5|6471.18|6471.18|6471.79|6471.79|6467.67|6467.67|0
1661518500000|2022-08-26 12:55:00|6471.79|6471.79|6476.91|6476.91|6477.52|6477.52|6468.65|6468.65|0
1661518800000|2022-08-26 13:00:00|6477.54|6477.54|6480.74|6480.74|6481.05|6481.05|6476.08|6476.08|0
1661519100000|2022-08-26 13:05:00|6481.96|6481.96|6488|6488|6491.98|6491.98|6481.35|6481.35|0
1661519400000|2022-08-26 13:10:00|6487.35|6487.35|6484.18|6484.18|6490.25|6490.25|6482.31|6482.31|0
1661519700000|2022-08-26 13:15:00|6484.81|6484.81|6479.51|6479.51|6487.49|6487.49|6479.51|6479.51|0
1661520000000|2022-08-26 13:20:00|6480.16|6480.16|6471.57|6471.57|6482.6|6482.6|6471.57|6471.57|0
1661520300000|2022-08-26 13:25:00|6471.4|6471.4|6462.71|6462.71|6471.4|6471.4|6462.71|6462.71|0
1661520600000|2022-08-26 13:30:00|6462.1|6462.1|6458.79|6458.79|6462.41|6462.41|6453.42|6453.42|0
1661520900000|2022-08-26 13:35:00|6459.42|6459.42|6453.1|6453.1|6460.03|6460.03|6448.45|6448.45|0
1661521200000|2022-08-26 13:40:00|6449.4|6449.4|6443.1|6443.1|6450.01|6450.01|6442.03|6442.03|0
1661521500000|2022-08-26 13:45:00|6442.44|6442.44|6431.42|6431.42|6443.66|6443.66|6430.5|6430.5|0
1661521800000|2022-08-26 13:50:00|6430.2|6430.2|6441.59|6441.59|6441.59|6441.59|6419.81|6419.81|0
1661522100000|2022-08-26 13:55:00|6440.33|6440.33|6440.79|6440.79|6441.18|6441.18|6436.85|6436.85|0
1661522400000|2022-08-26 14:00:00|6438.96|6438.96|6405.73|6405.73|6438.96|6438.96|6405.73|6405.73|0
1661522700000|2022-08-26 14:05:00|6405.07|6405.07|6436.71|6436.71|6436.71|6436.71|6400.87|6400.87|0
1661523000000|2022-08-26 14:10:00|6437.02|6437.02|6419.2|6419.2|6440.53|6440.53|6418.88|6418.88|0
1661523300000|2022-08-26 14:15:00|6419.85|6419.85|6429.77|6429.77|6431.04|6431.04|6415.79|6415.79|0
1661523600000|2022-08-26 14:20:00|6429.61|6429.61|6406.77|6406.77|6430.38|6430.38|6404.28|6404.28|0
1661523900000|2022-08-26 14:25:00|6406.16|6406.16|6386.02|6386.02|6406.16|6406.16|6386.02|6386.02|0
1661524200000|2022-08-26 14:30:00|6385.86|6385.86|6360.23|6360.23|6385.86|6385.86|6360.23|6360.23|0
1661524500000|2022-08-26 14:35:00|6359.92|6359.92|6342.04|6342.04|6359.92|6359.92|6337.37|6337.37|0
1661524800000|2022-08-26 14:40:00|6344.01|6344.01|6354.63|6354.63|6355.49|6355.49|6344.01|6344.01|0
1661525100000|2022-08-26 14:45:00|6353.41|6353.41|6357.8|6357.8|6357.8|6357.8|6346.67|6346.67|0
1661525400000|2022-08-26 14:50:00|6357.64|6357.64|6365.63|6365.63|6366.26|6366.26|6353.25|6353.25|0
1661525700000|2022-08-26 14:55:00|6366.24|6366.24|6367.9|6367.9|6370.09|6370.09|6360.47|6360.47|0
1661526000000|2022-08-26 15:00:00|6367.29|6367.29|6359.26|6359.26|6367.45|6367.45|6359.21|6359.21|0
1661526300000|2022-08-26 15:05:00|6358.61|6358.61|6356.43|6356.43|6361.31|6361.31|6353.07|6353.07|0
1661526600000|2022-08-26 15:10:00|6355.82|6355.82|6359.99|6359.99|6360.6|6360.6|6355.22|6355.22|0
1661526900000|2022-08-26 15:15:00|6360.3|6360.3|6350.37|6350.37|6362.34|6362.34|6349.76|6349.76|0
1661527200000|2022-08-26 15:20:00|6350.68|6350.68|6350.35|6350.35|6350.68|6350.68|6343.81|6343.81|0
1661527500000|2022-08-26 15:25:00|6349.74|6349.74|6351.28|6351.28|6356.69|6356.69|6349.08|6349.08|0
1661843700000|2022-08-30 07:15:00|6364.63|6364.63|6398.15|6398.15|6398.32|6398.32|6364.63|6364.63|0
1661844000000|2022-08-30 07:20:00|6399.98|6399.98|6390.62|6390.62|6399.98|6399.98|6385.91|6385.91|0
1661844300000|2022-08-30 07:25:00|6389.96|6389.96|6389.94|6389.94|6398.12|6398.12|6386.46|6386.46|0
1661844600000|2022-08-30 07:30:00|6389.31|6389.31|6390.54|6390.54|6395.58|6395.58|6385.89|6385.89|0
1661844900000|2022-08-30 07:35:00|6391.2|6391.2|6387.66|6387.66|6391.2|6391.2|6381.42|6381.42|0
1661845200000|2022-08-30 07:40:00|6387.34|6387.34|6403.89|6403.89|6403.89|6403.89|6387.34|6387.34|0
1661845500000|2022-08-30 07:45:00|6403.29|6403.29|6426.22|6426.22|6428.45|6428.45|6402.66|6402.66|0
1661845800000|2022-08-30 07:50:00|6425.56|6425.56|6412.04|6412.04|6428.7|6428.7|6411.23|6411.23|0
1661846100000|2022-08-30 07:55:00|6411.73|6411.73|6404.49|6404.49|6411.73|6411.73|6399.87|6399.87|0
1661846400000|2022-08-30 08:00:00|6403.88|6403.88|6419.31|6419.31|6424.91|6424.91|6403.88|6403.88|0
1661846700000|2022-08-30 08:05:00|6416.27|6416.27|6417.16|6417.16|6419.51|6419.51|6415.34|6415.34|0
1661847000000|2022-08-30 08:10:00|6416.55|6416.55|6413.68|6413.68|6420.01|6420.01|6412.75|6412.75|0
1661847300000|2022-08-30 08:15:00|6411.86|6411.86|6421.45|6421.45|6424.93|6424.93|6411.86|6411.86|0
1661847600000|2022-08-30 08:20:00|6421.13|6421.13|6403.71|6403.71|6421.13|6421.13|6401.42|6401.42|0
1661847900000|2022-08-30 08:25:00|6404.66|6404.66|6411.32|6411.32|6412.24|6412.24|6403.3|6403.3|0
1661848200000|2022-08-30 08:30:00|6411.15|6411.15|6397.47|6397.47|6411.15|6411.15|6397.47|6397.47|0
1661848500000|2022-08-30 08:35:00|6396.97|6396.97|6384.97|6384.97|6396.97|6396.97|6384.52|6384.52|0
1661848800000|2022-08-30 08:40:00|6380.57|6380.57|6384.43|6384.43|6384.43|6384.43|6379.94|6379.94|0
1661849100000|2022-08-30 08:45:00|6383.82|6383.82|6375.75|6375.75|6386.21|6386.21|6375.75|6375.75|0
1661849400000|2022-08-30 08:50:00|6380.62|6380.62|6383.61|6383.61|6388.1|6388.1|6380.62|6380.62|0
1661849700000|2022-08-30 08:55:00|6383|6383|6391.69|6391.69|6391.69|6391.69|6383|6383|0
1661850000000|2022-08-30 09:00:00|6391.86|6391.86|6394.55|6394.55|6403.87|6403.87|6391.86|6391.86|0
1661850300000|2022-08-30 09:05:00|6395.18|6395.18|6402.03|6402.03|6403.43|6403.43|6395.18|6395.18|0
1661850600000|2022-08-30 09:10:00|6402.34|6402.34|6397.38|6397.38|6402.87|6402.87|6397.38|6397.38|0
1661850900000|2022-08-30 09:15:00|6397.99|6397.99|6399.42|6399.42|6400.19|6400.19|6394.2|6394.2|0
1661851200000|2022-08-30 09:20:00|6399.1|6399.1|6401.86|6401.86|6401.86|6401.86|6392.1|6392.1|0
1661851500000|2022-08-30 09:25:00|6402.49|6402.49|6398.91|6398.91|6402.49|6402.49|6397.59|6397.59|0
1661851800000|2022-08-30 09:30:00|6398.59|6398.59|6408.63|6408.63|6409.24|6409.24|6398.59|6398.59|0
1661852100000|2022-08-30 09:35:00|6409.24|6409.24|6402.67|6402.67|6409.24|6409.24|6402.06|6402.06|0
1661852400000|2022-08-30 09:40:00|6402.51|6402.51|6401.8|6401.8|6403.12|6403.12|6400.42|6400.42|0
1661852700000|2022-08-30 09:45:00|6400.58|6400.58|6391|6391|6400.9|6400.9|6388.84|6388.84|0
1661853000000|2022-08-30 09:50:00|6391.61|6391.61|6394.74|6394.74|6394.74|6394.74|6388.7|6388.7|0
1661853300000|2022-08-30 09:55:00|6394.91|6394.91|6395.85|6395.85|6400.91|6400.91|6393.07|6393.07|0
1661853600000|2022-08-30 10:00:00|6395.24|6395.24|6395.44|6395.44|6397.63|6397.63|6393.89|6393.89|0
1661853900000|2022-08-30 10:05:00|6394.83|6394.83|6399.67|6399.67|6402.52|6402.52|6393.25|6393.25|0
1661854200000|2022-08-30 10:10:00|6400.33|6400.33|6400.76|6400.76|6402.08|6402.08|6398.17|6398.17|0
1661854500000|2022-08-30 10:15:00|6401.39|6401.39|6393.81|6393.81|6401.44|6401.44|6392.87|6392.87|0
1661854800000|2022-08-30 10:20:00|6393.2|6393.2|6396.49|6396.49|6401.19|6401.19|6393.2|6393.2|0
1661855100000|2022-08-30 10:25:00|6395.27|6395.27|6393.56|6393.56|6396.49|6396.49|6392.12|6392.12|0
1661855400000|2022-08-30 10:30:00|6394.17|6394.17|6392.93|6392.93|6396.65|6396.65|6392.9|6392.9|0
1661855700000|2022-08-30 10:35:00|6392.77|6392.77|6378.58|6378.58|6392.77|6392.77|6378.58|6378.58|0
1661856000000|2022-08-30 10:40:00|6378.74|6378.74|6374.4|6374.4|6378.74|6378.74|6374.4|6374.4|0
1661856300000|2022-08-30 10:45:00|6374.09|6374.09|6383.16|6383.16|6383.32|6383.32|6374.09|6374.09|0
1661856600000|2022-08-30 10:50:00|6382.56|6382.56|6383.85|6383.85|6385.89|6385.89|6379.57|6379.57|0
1661856900000|2022-08-30 10:55:00|6384.01|6384.01|6385.25|6385.25|6388.53|6388.53|6382.65|6382.65|0
1661857200000|2022-08-30 11:00:00|6384.92|6384.92|6393.11|6393.11|6393.11|6393.11|6382.62|6382.62|0
1661857500000|2022-08-30 11:05:00|6393.87|6393.87|6388.14|6388.14|6394.64|6394.64|6387.55|6387.55|0
1661857800000|2022-08-30 11:10:00|6386.83|6386.83|6388.1|6388.1|6388.58|6388.58|6383.11|6383.11|0
1661858100000|2022-08-30 11:15:00|6389.32|6389.32|6392.45|6392.45|6393.02|6393.02|6389.32|6389.32|0
1661858400000|2022-08-30 11:20:00|6391.84|6391.84|6381.63|6381.63|6392.45|6392.45|6381.32|6381.32|0
1661858700000|2022-08-30 11:25:00|6381.01|6381.01|6382.39|6382.39|6383.65|6383.65|6378.97|6378.97|0
1661859000000|2022-08-30 11:30:00|6382.99|6382.99|6377.53|6377.53|6386.47|6386.47|6376|6376|0
1661859300000|2022-08-30 11:35:00|6377.37|6377.37|6377.06|6377.06|6379.58|6379.58|6375.51|6375.51|0
1661859600000|2022-08-30 11:40:00|6376.9|6376.9|6372.06|6372.06|6376.9|6376.9|6371.11|6371.11|0
1661859900000|2022-08-30 11:45:00|6373.27|6373.27|6371.51|6371.51|6376.98|6376.98|6371.2|6371.2|0
1661860200000|2022-08-30 11:50:00|6370.86|6370.86|6365.65|6365.65|6370.86|6370.86|6365.31|6365.31|0
1661860500000|2022-08-30 11:55:00|6366.28|6366.28|6367.97|6367.97|6368.9|6368.9|6365.74|6365.74|0
1661860800000|2022-08-30 12:00:00|6367.36|6367.36|6369.01|6369.01|6369.17|6369.17|6364.81|6364.81|0
1661861100000|2022-08-30 12:05:00|6368.95|6368.95|6370.03|6370.03|6378.17|6378.17|6368.95|6368.95|0
1661861400000|2022-08-30 12:10:00|6370.63|6370.63|6378.05|6378.05|6378.05|6378.05|6368.38|6368.38|0
1661861700000|2022-08-30 12:15:00|6376.83|6376.83|6376.99|6376.99|6381.1|6381.1|6375.59|6375.59|0
1661862000000|2022-08-30 12:20:00|6378.21|6378.21|6372.01|6372.01|6378.21|6378.21|6371.69|6371.69|0
1661862300000|2022-08-30 12:25:00|6372.33|6372.33|6362.32|6362.32|6372.94|6372.94|6362.32|6362.32|0
1661862600000|2022-08-30 12:30:00|6364.15|6364.15|6354.23|6354.23|6366.33|6366.33|6354.23|6354.23|0
1661862900000|2022-08-30 12:35:00|6354.01|6354.01|6354.41|6354.41|6355.58|6355.58|6351.26|6351.26|0
1661863200000|2022-08-30 12:40:00|6353.75|6353.75|6360.73|6360.73|6363.25|6363.25|6353.75|6353.75|0
1661863500000|2022-08-30 12:45:00|6360.42|6360.42|6352.52|6352.52|6360.42|6360.42|6352.52|6352.52|0
1661863800000|2022-08-30 12:50:00|6353.17|6353.17|6348.62|6348.62|6354.25|6354.25|6347.8|6347.8|0
1661864100000|2022-08-30 12:55:00|6347.41|6347.41|6346.08|6346.08|6353.25|6353.25|6345.59|6345.59|0
1661864400000|2022-08-30 13:00:00|6345.42|6345.42|6334.62|6334.62|6345.42|6345.42|6333.98|6333.98|0
1661864700000|2022-08-30 13:05:00|6334.3|6334.3|6331.44|6331.44|6338.81|6338.81|6331.44|6331.44|0
1661865000000|2022-08-30 13:10:00|6332.66|6332.66|6341.64|6341.64|6341.96|6341.96|6326.27|6326.27|0
1661865300000|2022-08-30 13:15:00|6341.8|6341.8|6341.53|6341.53|6343.02|6343.02|6336.94|6336.94|0
1661865600000|2022-08-30 13:20:00|6340.92|6340.92|6342.11|6342.11|6342.11|6342.11|6336.79|6336.79|0
1661865900000|2022-08-30 13:25:00|6342.72|6342.72|6342.78|6342.78|6345.99|6345.99|6340.86|6340.86|0
1661866200000|2022-08-30 13:30:00|6342.17|6342.17|6349.62|6349.62|6351.45|6351.45|6336.7|6336.7|0
1661866500000|2022-08-30 13:35:00|6348.96|6348.96|6346.94|6346.94|6350.82|6350.82|6340.7|6340.7|0
1661866800000|2022-08-30 13:40:00|6347.59|6347.59|6333.96|6333.96|6347.59|6347.59|6333.8|6333.8|0
1661867100000|2022-08-30 13:45:00|6334.57|6334.57|6335.38|6335.38|6337.89|6337.89|6329.49|6329.49|0
1661867400000|2022-08-30 13:50:00|6334.77|6334.77|6329.29|6329.29|6336.42|6336.42|6327.2|6327.2|0
1661867700000|2022-08-30 13:55:00|6328.97|6328.97|6322.82|6322.82|6330.29|6330.29|6321.05|6321.05|0
1661868000000|2022-08-30 14:00:00|6323.43|6323.43|6305.25|6305.25|6324.04|6324.04|6304.59|6304.59|0
1661868300000|2022-08-30 14:05:00|6304.59|6304.59|6303.66|6303.66|6304.59|6304.59|6292.56|6292.56|0
1661868600000|2022-08-30 14:10:00|6303.05|6303.05|6307.64|6307.64|6307.95|6307.95|6298.98|6298.98|0
1661868900000|2022-08-30 14:15:00|6307.03|6307.03|6312.16|6312.16|6312.77|6312.77|6303.41|6303.41|0
1661869200000|2022-08-30 14:20:00|6312.77|6312.77|6315.13|6315.13|6320.78|6320.78|6312.77|6312.77|0
1661869500000|2022-08-30 14:25:00|6314.48|6314.48|6323.27|6323.27|6326.03|6326.03|6313.34|6313.34|0
1661869800000|2022-08-30 14:30:00|6322.79|6322.79|6311.11|6311.11|6325.96|6325.96|6310.5|6310.5|0
1661870100000|2022-08-30 14:35:00|6310.5|6310.5|6308.71|6308.71|6311.61|6311.61|6303.55|6303.55|0
1661870400000|2022-08-30 14:40:00|6309.32|6309.32|6302.9|6302.9|6311.67|6311.67|6302.9|6302.9|0
1661870700000|2022-08-30 14:45:00|6303.51|6303.51|6300.75|6300.75|6305|6305|6298.93|6298.93|0
1661871000000|2022-08-30 14:50:00|6300.43|6300.43|6314.79|6314.79|6314.79|6314.79|6299.16|6299.16|0
1661871300000|2022-08-30 14:55:00|6314.63|6314.63|6331.44|6331.44|6331.44|6331.44|6314.63|6314.63|0
1661871600000|2022-08-30 15:00:00|6331.13|6331.13|6328.09|6328.09|6338.35|6338.35|6327.03|6327.03|0
1661871900000|2022-08-30 15:05:00|6328.7|6328.7|6328.7|6328.7|6332.2|6332.2|6326.8|6326.8|0
1661872200000|2022-08-30 15:10:00|6329.02|6329.02|6325.46|6325.46|6329.02|6329.02|6317.71|6317.71|0
1661872500000|2022-08-30 15:15:00|6324.86|6324.86|6328.22|6328.22|6328.25|6328.25|6316.81|6316.81|0
1661872800000|2022-08-30 15:20:00|6328.83|6328.83|6321.76|6321.76|6328.83|6328.83|6319.39|6319.39|0
1661873100000|2022-08-30 15:25:00|6321.15|6321.15|6311.81|6311.81|6325.51|6325.51|6311.2|6311.2|0
1661930100000|2022-08-31 07:15:00|6340.42|6340.42|6340.62|6340.62|6344.33|6344.33|6334.27|6334.27|0
1661930400000|2022-08-31 07:20:00|6341.56|6341.56|6348.69|6348.69|6348.81|6348.81|6339.43|6339.43|0
1661930700000|2022-08-31 07:25:00|6348.21|6348.21|6344.42|6344.42|6351.35|6351.35|6334|6334|0
1661931000000|2022-08-31 07:30:00|6343.76|6343.76|6331.57|6331.57|6343.76|6343.76|6331.25|6331.25|0
1661931300000|2022-08-31 07:35:00|6331.73|6331.73|6322.27|6322.27|6332.97|6332.97|6319.01|6319.01|0
1661931600000|2022-08-31 07:40:00|6322.9|6322.9|6310.78|6310.78|6328.64|6328.64|6310.61|6310.61|0
1661931900000|2022-08-31 07:45:00|6311.39|6311.39|6315.78|6315.78|6315.78|6315.78|6307.06|6307.06|0
1661932200000|2022-08-31 07:50:00|6316.11|6316.11|6312.39|6312.39|6319.63|6319.63|6312.08|6312.08|0
1661932500000|2022-08-31 07:55:00|6314.83|6314.83|6310.37|6310.37|6316.9|6316.9|6310.37|6310.37|0
1661932800000|2022-08-31 08:00:00|6306.72|6306.72|6311.55|6311.55|6316.47|6316.47|6300.78|6300.78|0
1661933100000|2022-08-31 08:05:00|6310.24|6310.24|6309.87|6309.87|6315.53|6315.53|6301.69|6301.69|0
1661933400000|2022-08-31 08:10:00|6310.36|6310.36|6315.54|6315.54|6321.58|6321.58|6307.63|6307.63|0
1661933700000|2022-08-31 08:15:00|6315.22|6315.22|6321.76|6321.76|6321.76|6321.76|6314.99|6314.99|0
1661934000000|2022-08-31 08:20:00|6325.7|6325.7|6306.37|6306.37|6325.7|6325.7|6306.37|6306.37|0
1661934300000|2022-08-31 08:25:00|6306.98|6306.98|6314.91|6314.91|6314.91|6314.91|6305.07|6305.07|0
1661934600000|2022-08-31 08:30:00|6316.74|6316.74|6314.44|6314.44|6319.24|6319.24|6314.44|6314.44|0
1661934900000|2022-08-31 08:35:00|6314.27|6314.27|6322.51|6322.51|6323.12|6323.12|6310.24|6310.24|0
1661935200000|2022-08-31 08:40:00|6322.67|6322.67|6323.57|6323.57|6324.67|6324.67|6314.6|6314.6|0
1661935500000|2022-08-31 08:45:00|6324.49|6324.49|6340.66|6340.66|6340.66|6340.66|6324.49|6324.49|0
1661935800000|2022-08-31 08:50:00|6341.27|6341.27|6337.22|6337.22|6345.79|6345.79|6337.22|6337.22|0
1661936100000|2022-08-31 08:55:00|6336.9|6336.9|6336.17|6336.17|6340.56|6340.56|6330.64|6330.64|0
1661936400000|2022-08-31 09:00:00|6334.95|6334.95|6318.57|6318.57|6334.95|6334.95|6315.43|6315.43|0
1661936700000|2022-08-31 09:05:00|6317.94|6317.94|6316.77|6316.77|6320.71|6320.71|6314.25|6314.25|0
1661937000000|2022-08-31 09:10:00|6317.08|6317.08|6314.8|6314.8|6323.98|6323.98|6314.8|6314.8|0
1661937300000|2022-08-31 09:15:00|6313.55|6313.55|6321.63|6321.63|6324.88|6324.88|6310.95|6310.95|0
1661937600000|2022-08-31 09:20:00|6321.74|6321.74|6320.48|6320.48|6322.57|6322.57|6314.05|6314.05|0
1661937900000|2022-08-31 09:25:00|6319.26|6319.26|6308.47|6308.47|6319.92|6319.92|6307.86|6307.86|0
1661938200000|2022-08-31 09:30:00|6308.15|6308.15|6308.76|6308.76|6311.38|6311.38|6306.81|6306.81|0
1661938500000|2022-08-31 09:35:00|6309.07|6309.07|6298.66|6298.66|6312.38|6312.38|6298.66|6298.66|0
1661938800000|2022-08-31 09:40:00|6298.98|6298.98|6307.88|6307.88|6309.42|6309.42|6298.98|6298.98|0
1661939100000|2022-08-31 09:45:00|6307.57|6307.57|6290.84|6290.84|6307.57|6307.57|6287.41|6287.41|0
1661939400000|2022-08-31 09:50:00|6290.52|6290.52|6305.83|6305.83|6307.26|6307.26|6290.52|6290.52|0
1661939700000|2022-08-31 09:55:00|6305.52|6305.52|6305.25|6305.25|6308.44|6308.44|6302.16|6302.16|0
1661940000000|2022-08-31 10:00:00|6304.62|6304.62|6302.42|6302.42|6305.23|6305.23|6294.21|6294.21|0
1661940300000|2022-08-31 10:05:00|6301.81|6301.81|6298.16|6298.16|6303.21|6303.21|6298.16|6298.16|0
1661940600000|2022-08-31 10:10:00|6297.55|6297.55|6301.72|6301.72|6302.66|6302.66|6297.24|6297.24|0
1661940900000|2022-08-31 10:15:00|6302.33|6302.33|6302.65|6302.65|6302.81|6302.81|6298.4|6298.4|0
1661941200000|2022-08-31 10:20:00|6301.99|6301.99|6304.46|6304.46|6308.88|6308.88|6301.06|6301.06|0
1661941500000|2022-08-31 10:25:00|6303.83|6303.83|6299.84|6299.84|6306.26|6306.26|6299.84|6299.84|0
1661941800000|2022-08-31 10:30:00|6298.01|6298.01|6290.31|6290.31|6299.84|6299.84|6288.77|6288.77|0
1661942100000|2022-08-31 10:35:00|6289.83|6289.83|6297|6297|6297.61|6297.61|6288.9|6288.9|0
1661942400000|2022-08-31 10:40:00|6297.61|6297.61|6294.71|6294.71|6297.77|6297.77|6294.05|6294.05|0
1661942700000|2022-08-31 10:45:00|6295.93|6295.93|6291.98|6291.98|6298.57|6298.57|6289.92|6289.92|0
1661943000000|2022-08-31 10:50:00|6290.47|6290.47|6296.02|6296.02|6300.43|6300.43|6290.47|6290.47|0
1661943300000|2022-08-31 10:55:00|6296.34|6296.34|6291.24|6291.24|6298.01|6298.01|6291.24|6291.24|0
1661943600000|2022-08-31 11:00:00|6288.19|6288.19|6296.41|6296.41|6297.47|6297.47|6284.98|6284.98|0
1661943900000|2022-08-31 11:05:00|6297.67|6297.67|6297.32|6297.32|6298.28|6298.28|6295.92|6295.92|0
1661944200000|2022-08-31 11:10:00|6294.89|6294.89|6291.57|6291.57|6295.66|6295.66|6290.04|6290.04|0
1661944500000|2022-08-31 11:15:00|6292.18|6292.18|6298.01|6298.01|6298.93|6298.93|6288.82|6288.82|0
1661944800000|2022-08-31 11:20:00|6297.4|6297.4|6295.4|6295.4|6299.64|6299.64|6294.79|6294.79|0
1661945100000|2022-08-31 11:25:00|6295.09|6295.09|6287.4|6287.4|6295.09|6295.09|6286.14|6286.14|0
1661945400000|2022-08-31 11:30:00|6287.72|6287.72|6285.74|6285.74|6290.56|6290.56|6281.67|6281.67|0
1661945700000|2022-08-31 11:35:00|6286.39|6286.39|6282.26|6282.26|6289.22|6289.22|6282.26|6282.26|0
1661946000000|2022-08-31 11:40:00|6282.37|6282.37|6283.54|6283.54|6287.68|6287.68|6282.37|6282.37|0
1661946300000|2022-08-31 11:45:00|6285.37|6285.37|6283.25|6283.25|6285.37|6285.37|6282.62|6282.62|0
1661946600000|2022-08-31 11:50:00|6282.64|6282.64|6286.98|6286.98|6287.91|6287.91|6282.64|6282.64|0
1661946900000|2022-08-31 11:55:00|6286.37|6286.37|6286.64|6286.64|6289.54|6289.54|6285.76|6285.76|0
1661947200000|2022-08-31 12:00:00|6286.04|6286.04|6285.44|6285.44|6286.66|6286.66|6282.24|6282.24|0
1661947500000|2022-08-31 12:05:00|6285.28|6285.28|6286.93|6286.93|6290.07|6290.07|6285.23|6285.23|0
1661947800000|2022-08-31 12:10:00|6285.71|6285.71|6286.21|6286.21|6288.17|6288.17|6283.36|6283.36|0
1661948100000|2022-08-31 12:15:00|6285.6|6285.6|6298.63|6298.63|6301.94|6301.94|6285.6|6285.6|0
1661948400000|2022-08-31 12:20:00|6298.79|6298.79|6290.83|6290.83|6299.85|6299.85|6290.83|6290.83|0
1661948700000|2022-08-31 12:25:00|6290.18|6290.18|6295.37|6295.37|6297.2|6297.2|6290.18|6290.18|0
1661949000000|2022-08-31 12:30:00|6295.03|6295.03|6282.51|6282.51|6295.03|6295.03|6282.51|6282.51|0
1661949300000|2022-08-31 12:35:00|6283.17|6283.17|6289.95|6289.95|6291.33|6291.33|6283.17|6283.17|0
1661949600000|2022-08-31 12:40:00|6291.26|6291.26|6287.04|6287.04|6292.2|6292.2|6283.79|6283.79|0
1661949900000|2022-08-31 12:45:00|6287.7|6287.7|6300.9|6300.9|6300.9|6300.9|6286.94|6286.94|0
1661950200000|2022-08-31 12:50:00|6301.07|6301.07|6304.28|6304.28|6305.18|6305.18|6301.07|6301.07|0
1661950500000|2022-08-31 12:55:00|6306.25|6306.25|6312.38|6312.38|6312.38|6312.38|6302.36|6302.36|0
1661950800000|2022-08-31 13:00:00|6312.99|6312.99|6317.32|6317.32|6320.16|6320.16|6312.99|6312.99|0
1661951100000|2022-08-31 13:05:00|6317.95|6317.95|6311.06|6311.06|6318.94|6318.94|6309.3|6309.3|0
1661951400000|2022-08-31 13:10:00|6311.22|6311.22|6310.94|6310.94|6317.35|6317.35|6309.96|6309.96|0
1661951700000|2022-08-31 13:15:00|6310.78|6310.78|6311.21|6311.21|6312.09|6312.09|6305.1|6305.1|0
1661952000000|2022-08-31 13:20:00|6310.43|6310.43|6316.08|6316.08|6316.08|6316.08|6309.99|6309.99|0
1661952300000|2022-08-31 13:25:00|6315.42|6315.42|6317.91|6317.91|6321.02|6321.02|6312.09|6312.09|0
1661952600000|2022-08-31 13:30:00|6316.08|6316.08|6311.75|6311.75|6317.46|6317.46|6301.66|6301.66|0
1661952900000|2022-08-31 13:35:00|6311.14|6311.14|6309.34|6309.34|6311.14|6311.14|6305.3|6305.3|0
1661953200000|2022-08-31 13:40:00|6311.77|6311.77|6324.5|6324.5|6325.09|6325.09|6309.14|6309.14|0
1661953500000|2022-08-31 13:45:00|6326.32|6326.32|6334.64|6334.64|6337.72|6337.72|6323.51|6323.51|0
1661953800000|2022-08-31 13:50:00|6333.7|6333.7|6331.43|6331.43|6338.52|6338.52|6331.43|6331.43|0
1661954100000|2022-08-31 13:55:00|6330.82|6330.82|6320.8|6320.8|6331.79|6331.79|6315.31|6315.31|0
1661954400000|2022-08-31 14:00:00|6318.98|6318.98|6310.24|6310.24|6319.59|6319.59|6309.98|6309.98|0
1661954700000|2022-08-31 14:05:00|6308.41|6308.41|6307.68|6307.68|6316.14|6316.14|6307.68|6307.68|0
1661955000000|2022-08-31 14:10:00|6307.37|6307.37|6312.84|6312.84|6318.72|6318.72|6307.37|6307.37|0
1661955300000|2022-08-31 14:15:00|6312.23|6312.23|6314.98|6314.98|6315.02|6315.02|6307.17|6307.17|0
1661955600000|2022-08-31 14:20:00|6316.2|6316.2|6310.91|6310.91|6323.17|6323.17|6304.75|6304.75|0
1661955900000|2022-08-31 14:25:00|6311.22|6311.22|6305.61|6305.61|6317.18|6317.18|6304.69|6304.69|0
1661956200000|2022-08-31 14:30:00|6304.99|6304.99|6305.26|6305.26|6312.24|6312.24|6300.92|6300.92|0
1661956500000|2022-08-31 14:35:00|6306.48|6306.48|6303.59|6303.59|6311.78|6311.78|6299.51|6299.51|0
1661956800000|2022-08-31 14:40:00|6303.27|6303.27|6320.71|6320.71|6320.71|6320.71|6302.66|6302.66|0
1661957100000|2022-08-31 14:45:00|6321.18|6321.18|6325.07|6325.07|6326.05|6326.05|6317.52|6317.52|0
1661957400000|2022-08-31 14:50:00|6326.38|6326.38|6325.8|6325.8|6329.18|6329.18|6319.53|6319.53|0
1661957700000|2022-08-31 14:55:00|6325.14|6325.14|6312.68|6312.68|6325.72|6325.72|6311.98|6311.98|0
1661958000000|2022-08-31 15:00:00|6313|6313|6306.53|6306.53|6313|6313|6302.1|6302.1|0
1661958300000|2022-08-31 15:05:00|6307.13|6307.13|6296.61|6296.61|6307.13|6307.13|6295.68|6295.68|0
1661958600000|2022-08-31 15:10:00|6297.26|6297.26|6299.32|6299.32|6300.25|6300.25|6292.26|6292.26|0
1661958900000|2022-08-31 15:15:00|6297.49|6297.49|6303.6|6303.6|6304.98|6304.98|6292.6|6292.6|0
1661959200000|2022-08-31 15:20:00|6304.26|6304.26|6301.36|6301.36|6305.13|6305.13|6299.22|6299.22|0
1661959500000|2022-08-31 15:25:00|6301.47|6301.47|6298.75|6298.75|6303.34|6303.34|6295.32|6295.32|0
1662016500000|2022-09-01 07:15:00|6222.83|6222.83|6216.6|6216.6|6230.57|6230.57|6213.98|6213.98|0
1662016800000|2022-09-01 07:20:00|6215.94|6215.94|6205.81|6205.81|6218.69|6218.69|6204.6|6204.6|0
1662017100000|2022-09-01 07:25:00|6208.3|6208.3|6193.98|6193.98|6210.57|6210.57|6193.98|6193.98|0
1662017400000|2022-09-01 07:30:00|6193.83|6193.83|6190.87|6190.87|6193.83|6193.83|6183.8|6183.8|0
1662017700000|2022-09-01 07:35:00|6192.09|6192.09|6205.33|6205.33|6205.97|6205.97|6192.09|6192.09|0
1662018000000|2022-09-01 07:40:00|6207.16|6207.16|6200.6|6200.6|6207.81|6207.81|6195.04|6195.04|0
1662018300000|2022-09-01 07:45:00|6201.54|6201.54|6208.41|6208.41|6208.41|6208.41|6201.21|6201.21|0
1662018600000|2022-09-01 07:50:00|6207.78|6207.78|6204.94|6204.94|6209.15|6209.15|6202.14|6202.14|0
1662018900000|2022-09-01 07:55:00|6205|6205|6206.23|6206.23|6206.89|6206.89|6199.31|6199.31|0
1662019200000|2022-09-01 08:00:00|6205.75|6205.75|6212.34|6212.34|6213.55|6213.55|6202.28|6202.28|0
1662019500000|2022-09-01 08:05:00|6213.65|6213.65|6202.37|6202.37|6218.98|6218.98|6202.37|6202.37|0
1662019800000|2022-09-01 08:10:00|6201.72|6201.72|6191.67|6191.67|6201.72|6201.72|6191.06|6191.06|0
1662020100000|2022-09-01 08:15:00|6191.36|6191.36|6185.3|6185.3|6191.36|6191.36|6175.81|6175.81|0
1662020400000|2022-09-01 08:20:00|6185.91|6185.91|6173.7|6173.7|6185.91|6185.91|6173.7|6173.7|0
1662020700000|2022-09-01 08:25:00|6172.39|6172.39|6164.17|6164.17|6173|6173|6163.86|6163.86|0
1662021000000|2022-09-01 08:30:00|6163.56|6163.56|6153.66|6153.66|6164.17|6164.17|6153.16|6153.16|0
1662021300000|2022-09-01 08:35:00|6153.35|6153.35|6142.31|6142.31|6153.51|6153.51|6139.87|6139.87|0
1662021600000|2022-09-01 08:40:00|6142.92|6142.92|6143.07|6143.07|6146.65|6146.65|6141.68|6141.68|0
1662021900000|2022-09-01 08:45:00|6142.76|6142.76|6136.78|6136.78|6146.28|6146.28|6135.47|6135.47|0
1662022200000|2022-09-01 08:50:00|6137.39|6137.39|6128.69|6128.69|6138|6138|6123.39|6123.39|0
1662022500000|2022-09-01 08:55:00|6129.63|6129.63|6136.04|6136.04|6138.07|6138.07|6128.4|6128.4|0
1662022800000|2022-09-01 09:00:00|6135.38|6135.38|6154.17|6154.17|6154.17|6154.17|6135.38|6135.38|0
1662023100000|2022-09-01 09:05:00|6154.49|6154.49|6169.88|6169.88|6170.49|6170.49|6152.41|6152.41|0
1662023400000|2022-09-01 09:10:00|6169.22|6169.22|6156.32|6156.32|6171.8|6171.8|6156.01|6156.01|0
1662023700000|2022-09-01 09:15:00|6156.09|6156.09|6147.28|6147.28|6157.61|6157.61|6147.28|6147.28|0
1662024000000|2022-09-01 09:20:00|6148.49|6148.49|6147.3|6147.3|6148.49|6148.49|6143.68|6143.68|0
1662024300000|2022-09-01 09:25:00|6147.91|6147.91|6147.2|6147.2|6147.91|6147.91|6140.91|6140.91|0
1662024600000|2022-09-01 09:30:00|6149.03|6149.03|6138.63|6138.63|6150.65|6150.65|6135.16|6135.16|0
1662024900000|2022-09-01 09:35:00|6138.03|6138.03|6149.21|6149.21|6153.45|6153.45|6136.78|6136.78|0
1662025200000|2022-09-01 09:40:00|6149.87|6149.87|6160.52|6160.52|6160.52|6160.52|6148.91|6148.91|0
1662025500000|2022-09-01 09:45:00|6161.73|6161.73|6168.02|6168.02|6168.02|6168.02|6161.12|6161.12|0
1662025800000|2022-09-01 09:50:00|6167.41|6167.41|6166.23|6166.23|6168.06|6168.06|6163.7|6163.7|0
1662026100000|2022-09-01 09:55:00|6165.88|6165.88|6157.77|6157.77|6165.88|6165.88|6157.43|6157.43|0
1662026400000|2022-09-01 10:00:00|6155.34|6155.34|6158.39|6158.39|6165.77|6165.77|6154.49|6154.49|0
1662026700000|2022-09-01 10:05:00|6159.04|6159.04|6160.05|6160.05|6163.14|6163.14|6156.69|6156.69|0
1662027000000|2022-09-01 10:10:00|6159.44|6159.44|6157.46|6157.46|6161.3|6161.3|6156.12|6156.12|0
1662027300000|2022-09-01 10:15:00|6156.83|6156.83|6139.53|6139.53|6156.83|6156.83|6137.68|6137.68|0
1662027600000|2022-09-01 10:20:00|6140.14|6140.14|6147.44|6147.44|6151.04|6151.04|6140.14|6140.14|0
1662027900000|2022-09-01 10:25:00|6147.12|6147.12|6153.1|6153.1|6153.43|6153.43|6144.78|6144.78|0
1662028200000|2022-09-01 10:30:00|6153.27|6153.27|6149.85|6149.85|6158.29|6158.29|6149.4|6149.4|0
1662028500000|2022-09-01 10:35:00|6148.54|6148.54|6145.17|6145.17|6148.54|6148.54|6143.95|6143.95|0
1662028800000|2022-09-01 10:40:00|6143.88|6143.88|6144.61|6144.61|6144.77|6144.77|6142.12|6142.12|0
1662029100000|2022-09-01 10:45:00|6144.77|6144.77|6156.73|6156.73|6156.73|6156.73|6144.77|6144.77|0
1662029400000|2022-09-01 10:50:00|6155.52|6155.52|6156.9|6156.9|6156.9|6156.9|6152.56|6152.56|0
1662029700000|2022-09-01 10:55:00|6155.64|6155.64|6155.82|6155.82|6157.91|6157.91|6151.85|6151.85|0
1662030000000|2022-09-01 11:00:00|6156.43|6156.43|6162.06|6162.06|6162.71|6162.71|6156.43|6156.43|0
1662030300000|2022-09-01 11:05:00|6163.27|6163.27|6160.42|6160.42|6164.51|6164.51|6160.42|6160.42|0
1662030600000|2022-09-01 11:10:00|6161.03|6161.03|6161.22|6161.22|6161.22|6161.22|6154.57|6154.57|0
1662030900000|2022-09-01 11:15:00|6160.9|6160.9|6162.73|6162.73|6164.72|6164.72|6158.06|6158.06|0
1662031200000|2022-09-01 11:20:00|6163.39|6163.39|6164.94|6164.94|6165.26|6165.26|6159.9|6159.9|0
1662031500000|2022-09-01 11:25:00|6166.16|6166.16|6159.63|6159.63|6166.16|6166.16|6158.74|6158.74|0
1662031800000|2022-09-01 11:30:00|6158.41|6158.41|6161.37|6161.37|6161.37|6161.37|6156.52|6156.52|0
1662032100000|2022-09-01 11:35:00|6162.02|6162.02|6162.05|6162.05|6163.61|6163.61|6161.4|6161.4|0
1662032400000|2022-09-01 11:40:00|6161.74|6161.74|6165.77|6165.77|6168.54|6168.54|6161.42|6161.42|0
1662032700000|2022-09-01 11:45:00|6165.11|6165.11|6162.81|6162.81|6166.35|6166.35|6162.25|6162.25|0
1662033000000|2022-09-01 11:50:00|6163.42|6163.42|6169.01|6169.01|6169.01|6169.01|6163.42|6163.42|0
1662033300000|2022-09-01 11:55:00|6169.62|6169.62|6168.08|6168.08|6171.75|6171.75|6168.08|6168.08|0
1662033600000|2022-09-01 12:00:00|6167.91|6167.91|6169.64|6169.64|6172.49|6172.49|6167.75|6167.75|0
1662033900000|2022-09-01 12:05:00|6169.03|6169.03|6166.95|6166.95|6169.19|6169.19|6165.22|6165.22|0
1662034200000|2022-09-01 12:10:00|6167.12|6167.12|6164.88|6164.88|6168.49|6168.49|6164.65|6164.65|0
1662034500000|2022-09-01 12:15:00|6165.53|6165.53|6165.22|6165.22|6168.28|6168.28|6164.88|6164.88|0
1662034800000|2022-09-01 12:20:00|6165.38|6165.38|6172.04|6172.04|6172.04|6172.04|6162.53|6162.53|0
1662035100000|2022-09-01 12:25:00|6172.35|6172.35|6168.74|6168.74|6172.35|6172.35|6168.74|6168.74|0
1662035400000|2022-09-01 12:30:00|6168.09|6168.09|6158.44|6158.44|6168.09|6168.09|6158.42|6158.42|0
1662035700000|2022-09-01 12:35:00|6159.76|6159.76|6162.65|6162.65|6163.28|6163.28|6154.82|6154.82|0
1662036000000|2022-09-01 12:40:00|6163.28|6163.28|6161.04|6161.04|6165.29|6165.29|6159.21|6159.21|0
1662036300000|2022-09-01 12:45:00|6161.65|6161.65|6162.61|6162.61|6166.69|6166.69|6161.5|6161.5|0
1662036600000|2022-09-01 12:50:00|6163.27|6163.27|6158.32|6158.32|6163.27|6163.27|6157.69|6157.69|0
1662036900000|2022-09-01 12:55:00|6158.98|6158.98|6154.23|6154.23|6160.26|6160.26|6153.92|6153.92|0
1662037200000|2022-09-01 13:00:00|6153.91|6153.91|6151.01|6151.01|6153.91|6153.91|6149.19|6149.19|0
1662037500000|2022-09-01 13:05:00|6150.4|6150.4|6160.88|6160.88|6161.93|6161.93|6150.08|6150.08|0
1662037800000|2022-09-01 13:10:00|6161.49|6161.49|6161.15|6161.15|6163.92|6163.92|6161.15|6161.15|0
1662038100000|2022-09-01 13:15:00|6159.18|6159.18|6159.84|6159.84|6159.84|6159.84|6156.48|6156.48|0
1662038400000|2022-09-01 13:20:00|6159.67|6159.67|6153.73|6153.73|6160.76|6160.76|6153.73|6153.73|0
1662038700000|2022-09-01 13:25:00|6153.12|6153.12|6142.87|6142.87|6153.12|6153.12|6142.1|6142.1|0
1662039000000|2022-09-01 13:30:00|6144.09|6144.09|6136.92|6136.92|6148.35|6148.35|6136.13|6136.13|0
1662039300000|2022-09-01 13:35:00|6136.97|6136.97|6142.95|6142.95|6142.95|6142.95|6133.51|6133.51|0
1662039600000|2022-09-01 13:40:00|6143.58|6143.58|6141.55|6141.55|6148.03|6148.03|6138.73|6138.73|0
1662039900000|2022-09-01 13:45:00|6142.16|6142.16|6140.42|6140.42|6148.03|6148.03|6140.11|6140.11|0
1662040200000|2022-09-01 13:50:00|6139.81|6139.81|6144.28|6144.28|6144.28|6144.28|6136.99|6136.99|0
1662040500000|2022-09-01 13:55:00|6141.84|6141.84|6144.77|6144.77|6146.02|6146.02|6135.26|6135.26|0
1662040800000|2022-09-01 14:00:00|6145.42|6145.42|6131.94|6131.94|6148.85|6148.85|6129.1|6129.1|0
1662041100000|2022-09-01 14:05:00|6131.34|6131.34|6131.01|6131.01|6136.48|6136.48|6128.51|6128.51|0
1662041400000|2022-09-01 14:10:00|6130.35|6130.35|6124.74|6124.74|6130.96|6130.96|6122.96|6122.96|0
1662041700000|2022-09-01 14:15:00|6123.42|6123.42|6122.97|6122.97|6126.42|6126.42|6120.51|6120.51|0
1662042000000|2022-09-01 14:20:00|6122.32|6122.32|6145.95|6145.95|6147.17|6147.17|6121.55|6121.55|0
1662042300000|2022-09-01 14:25:00|6146.27|6146.27|6157.28|6157.28|6157.85|6157.85|6146.27|6146.27|0
1662042600000|2022-09-01 14:30:00|6157.93|6157.93|6150.82|6150.82|6157.93|6157.93|6147.47|6147.47|0
1662042900000|2022-09-01 14:35:00|6150.66|6150.66|6151.06|6151.06|6160.23|6160.23|6147.5|6147.5|0
1662043200000|2022-09-01 14:40:00|6150.89|6150.89|6143.29|6143.29|6152.06|6152.06|6139.88|6139.88|0
1662043500000|2022-09-01 14:45:00|6143.6|6143.6|6136.34|6136.34|6143.6|6143.6|6135.43|6135.43|0
1662043800000|2022-09-01 14:50:00|6136.99|6136.99|6135.05|6135.05|6141.58|6141.58|6134.79|6134.79|0
1662044100000|2022-09-01 14:55:00|6134.45|6134.45|6138.24|6138.24|6142.42|6142.42|6134.45|6134.45|0
1662044400000|2022-09-01 15:00:00|6137.92|6137.92|6132.36|6132.36|6137.92|6137.92|6128.56|6128.56|0
1662044700000|2022-09-01 15:05:00|6132.97|6132.97|6146.28|6146.28|6146.28|6146.28|6132.97|6132.97|0
1662045000000|2022-09-01 15:10:00|6148.15|6148.15|6149.91|6149.91|6150.74|6150.74|6145.85|6145.85|0
1662045300000|2022-09-01 15:15:00|6149.3|6149.3|6149.75|6149.75|6151.93|6151.93|6145.26|6145.26|0
1662045600000|2022-09-01 15:20:00|6149.14|6149.14|6140.51|6140.51|6151.02|6151.02|6138.98|6138.98|0
1662045900000|2022-09-01 15:25:00|6141.17|6141.17|6147.16|6147.16|6149.26|6149.26|6139.24|6139.24|0
1662102900000|2022-09-02 07:15:00|6185.13|6185.13|6169.26|6169.26|6185.13|6185.13|6168.32|6168.32|0
1662103200000|2022-09-02 07:20:00|6170.48|6170.48|6203.15|6203.15|6206.66|6206.66|6170.48|6170.48|0
1662103500000|2022-09-02 07:25:00|6204.47|6204.47|6202.56|6202.56|6206.12|6206.12|6199.22|6199.22|0
1662103800000|2022-09-02 07:30:00|6203.77|6203.77|6201.56|6201.56|6215.38|6215.38|6199.94|6199.94|0
1662104100000|2022-09-02 07:35:00|6200.95|6200.95|6204.66|6204.66|6207.01|6207.01|6198.3|6198.3|0
1662104400000|2022-09-02 07:40:00|6205.87|6205.87|6200.5|6200.5|6209.43|6209.43|6200.5|6200.5|0
1662104700000|2022-09-02 07:45:00|6201.16|6201.16|6202.21|6202.21|6203.35|6203.35|6198.28|6198.28|0
1662105000000|2022-09-02 07:50:00|6202.55|6202.55|6197.24|6197.24|6204.09|6204.09|6194.81|6194.81|0
1662105300000|2022-09-02 07:55:00|6196.63|6196.63|6192.13|6192.13|6196.63|6196.63|6186.37|6186.37|0
1662105600000|2022-09-02 08:00:00|6192.75|6192.75|6205.11|6205.11|6205.11|6205.11|6188.55|6188.55|0
1662105900000|2022-09-02 08:05:00|6204.79|6204.79|6211.31|6211.31|6211.97|6211.97|6203.89|6203.89|0
1662106200000|2022-09-02 08:10:00|6211.92|6211.92|6214.45|6214.45|6219.83|6219.83|6210.03|6210.03|0
1662106500000|2022-09-02 08:15:00|6214.61|6214.61|6218.82|6218.82|6219.8|6219.8|6212.89|6212.89|0
1662106800000|2022-09-02 08:20:00|6219.13|6219.13|6216.72|6216.72|6222.11|6222.11|6216.72|6216.72|0
1662107100000|2022-09-02 08:25:00|6216.07|6216.07|6225.16|6225.16|6225.78|6225.78|6216.07|6216.07|0
1662107400000|2022-09-02 08:30:00|6225.64|6225.64|6224.51|6224.51|6228.44|6228.44|6223.29|6223.29|0
1662107700000|2022-09-02 08:35:00|6225.12|6225.12|6242.25|6242.25|6243.92|6243.92|6225.12|6225.12|0
1662108000000|2022-09-02 08:40:00|6243.2|6243.2|6263.08|6263.08|6264.29|6264.29|6243.2|6243.2|0
1662108300000|2022-09-02 08:45:00|6263.68|6263.68|6270.21|6270.21|6270.21|6270.21|6259.57|6259.57|0
1662108600000|2022-09-02 08:50:00|6273.25|6273.25|6275.47|6275.47|6275.78|6275.78|6268.68|6268.68|0
1662108900000|2022-09-02 08:55:00|6275.78|6275.78|6276.84|6276.84|6277.79|6277.79|6272.44|6272.44|0
1662109200000|2022-09-02 09:00:00|6277.45|6277.45|6277.09|6277.09|6278.04|6278.04|6273.15|6273.15|0
1662109500000|2022-09-02 09:05:00|6277.4|6277.4|6281.37|6281.37|6285.46|6285.46|6272.92|6272.92|0
1662109800000|2022-09-02 09:10:00|6280.71|6280.71|6281.71|6281.71|6281.71|6281.71|6276.62|6276.62|0
1662110100000|2022-09-02 09:15:00|6280.5|6280.5|6277.1|6277.1|6283.75|6283.75|6277.1|6277.1|0
1662110400000|2022-09-02 09:20:00|6278.31|6278.31|6274.68|6274.68|6279.62|6279.62|6274.68|6274.68|0
1662110700000|2022-09-02 09:25:00|6274.99|6274.99|6279.42|6279.42|6282.12|6282.12|6274.99|6274.99|0
1662111000000|2022-09-02 09:30:00|6277.45|6277.45|6278.11|6278.11|6279.9|6279.9|6275.41|6275.41|0
1662111300000|2022-09-02 09:35:00|6277.5|6277.5|6282.7|6282.7|6282.7|6282.7|6275.71|6275.71|0
1662111600000|2022-09-02 09:40:00|6281.73|6281.73|6271.93|6271.93|6281.73|6281.73|6271.27|6271.27|0
1662111900000|2022-09-02 09:45:00|6272.58|6272.58|6277.46|6277.46|6280.33|6280.33|6272.29|6272.29|0
1662112200000|2022-09-02 09:50:00|6278.07|6278.07|6282.96|6282.96|6284.18|6284.18|6278.07|6278.07|0
1662112500000|2022-09-02 09:55:00|6282.35|6282.35|6287.87|6287.87|6287.87|6287.87|6282.04|6282.04|0
1662112800000|2022-09-02 10:00:00|6287.93|6287.93|6286.96|6286.96|6289.15|6289.15|6285.49|6285.49|0
1662113100000|2022-09-02 10:05:00|6286.63|6286.63|6282.18|6282.18|6287.96|6287.96|6281.57|6281.57|0
1662113400000|2022-09-02 10:10:00|6281.24|6281.24|6283.12|6283.12|6283.87|6283.87|6279.36|6279.36|0
1662113700000|2022-09-02 10:15:00|6283.73|6283.73|6281.1|6281.1|6284.75|6284.75|6280.06|6280.06|0
1662114000000|2022-09-02 10:20:00|6280.5|6280.5|6279.95|6279.95|6280.83|6280.83|6278.67|6278.67|0
1662114300000|2022-09-02 10:25:00|6280.56|6280.56|6277.45|6277.45|6280.73|6280.73|6275.98|6275.98|0
1662114600000|2022-09-02 10:30:00|6275.02|6275.02|6265.83|6265.83|6275.02|6275.02|6264.61|6264.61|0
1662114900000|2022-09-02 10:35:00|6264.61|6264.61|6269.71|6269.71|6270.68|6270.68|6264.61|6264.61|0
1662115200000|2022-09-02 10:40:00|6269.1|6269.1|6265.23|6265.23|6269.59|6269.59|6264.29|6264.29|0
1662115500000|2022-09-02 10:45:00|6264.9|6264.9|6263.67|6263.67|6264.9|6264.9|6258.61|6258.61|0
1662115800000|2022-09-02 10:50:00|6264.33|6264.33|6262.21|6262.21|6264.33|6264.33|6258.36|6258.36|0
1662116100000|2022-09-02 10:55:00|6262.84|6262.84|6268.05|6268.05|6270.24|6270.24|6262.84|6262.84|0
1662116400000|2022-09-02 11:00:00|6267.74|6267.74|6267.05|6267.05|6270.24|6270.24|6266.16|6266.16|0
1662116700000|2022-09-02 11:05:00|6266.39|6266.39|6261.99|6261.99|6266.39|6266.39|6261.14|6261.14|0
1662117000000|2022-09-02 11:10:00|6262.64|6262.64|6259.13|6259.13|6262.64|6262.64|6254.25|6254.25|0
1662117300000|2022-09-02 11:15:00|6260.7|6260.7|6269.48|6269.48|6269.48|6269.48|6260.7|6260.7|0
1662117600000|2022-09-02 11:20:00|6269.31|6269.31|6268.49|6268.49|6269.31|6269.31|6266.76|6266.76|0
1662117900000|2022-09-02 11:25:00|6269.1|6269.1|6273.8|6273.8|6273.8|6273.8|6269.1|6269.1|0
1662118200000|2022-09-02 11:30:00|6274.41|6274.41|6276.04|6276.04|6276.65|6276.65|6274.41|6274.41|0
1662118500000|2022-09-02 11:35:00|6276.65|6276.65|6279.57|6279.57|6280.18|6280.18|6276.02|6276.02|0
1662118800000|2022-09-02 11:40:00|6280.18|6280.18|6282.8|6282.8|6282.8|6282.8|6280.18|6280.18|0
1662119100000|2022-09-02 11:45:00|6283.41|6283.41|6283.68|6283.68|6284.28|6284.28|6280.17|6280.17|0
1662119400000|2022-09-02 11:50:00|6283.84|6283.84|6300.78|6300.78|6300.78|6300.78|6283.84|6283.84|0
1662119700000|2022-09-02 11:55:00|6299.81|6299.81|6307.07|6307.07|6307.1|6307.1|6299.81|6299.81|0
1662120000000|2022-09-02 12:00:00|6306.44|6306.44|6305.85|6305.85|6307.92|6307.92|6303.65|6303.65|0
1662120300000|2022-09-02 12:05:00|6306.01|6306.01|6308.34|6308.34|6309.71|6309.71|6301.47|6301.47|0
1662120600000|2022-09-02 12:10:00|6308.65|6308.65|6306.07|6306.07|6309.8|6309.8|6304.18|6304.18|0
1662120900000|2022-09-02 12:15:00|6306.12|6306.12|6309.06|6309.06|6309.36|6309.36|6303.91|6303.91|0
1662121200000|2022-09-02 12:20:00|6310.89|6310.89|6311.59|6311.59|6311.59|6311.59|6308.32|6308.32|0
1662121500000|2022-09-02 12:25:00|6317.07|6317.07|6315.75|6315.75|6318.33|6318.33|6313.83|6313.83|0
1662121800000|2022-09-02 12:30:00|6317.03|6317.03|6352.14|6352.14|6352.45|6352.45|6310.99|6310.99|0
1662122100000|2022-09-02 12:35:00|6351.53|6351.53|6349.72|6349.72|6352.3|6352.3|6337.63|6337.63|0
1662122400000|2022-09-02 12:40:00|6349.88|6349.88|6324.01|6324.01|6349.88|6349.88|6324.01|6324.01|0
1662122700000|2022-09-02 12:45:00|6324.33|6324.33|6330.27|6330.27|6330.58|6330.58|6318.72|6318.72|0
1662123000000|2022-09-02 12:50:00|6331.91|6331.91|6334.04|6334.04|6343.6|6343.6|6331.91|6331.91|0
1662123300000|2022-09-02 12:55:00|6334.36|6334.36|6335.87|6335.87|6339.89|6339.89|6332.69|6332.69|0
1662123600000|2022-09-02 13:00:00|6336.16|6336.16|6344.17|6344.17|6344.17|6344.17|6334.44|6334.44|0
1662123900000|2022-09-02 13:05:00|6344.49|6344.49|6347.28|6347.28|6347.28|6347.28|6343.88|6343.88|0
1662124200000|2022-09-02 13:10:00|6346.07|6346.07|6339.11|6339.11|6346.07|6346.07|6337.59|6337.59|0
1662124500000|2022-09-02 13:15:00|6339.72|6339.72|6349.27|6349.27|6349.27|6349.27|6339.72|6339.72|0
1662124800000|2022-09-02 13:20:00|6348.62|6348.62|6340.25|6340.25|6349.27|6349.27|6340.25|6340.25|0
1662125100000|2022-09-02 13:25:00|6340.57|6340.57|6339.39|6339.39|6340.57|6340.57|6338.08|6338.08|0
1662125400000|2022-09-02 13:30:00|6337.25|6337.25|6330.81|6330.81|6338.62|6338.62|6328.12|6328.12|0
1662125700000|2022-09-02 13:35:00|6330.2|6330.2|6333.28|6333.28|6335.73|6335.73|6328.28|6328.28|0
1662126000000|2022-09-02 13:40:00|6333.12|6333.12|6324.88|6324.88|6333.12|6333.12|6318.1|6318.1|0
1662126300000|2022-09-02 13:45:00|6324.57|6324.57|6344.57|6344.57|6344.57|6344.57|6324.57|6324.57|0
1662126600000|2022-09-02 13:50:00|6345.79|6345.79|6354.66|6354.66|6354.98|6354.98|6344.57|6344.57|0
1662126900000|2022-09-02 13:55:00|6354.05|6354.05|6363.44|6363.44|6363.44|6363.44|6354.05|6354.05|0
1662127200000|2022-09-02 14:00:00|6363.13|6363.13|6354.75|6354.75|6366.11|6366.11|6351.69|6351.69|0
1662127500000|2022-09-02 14:05:00|6355.96|6355.96|6377.26|6377.26|6377.26|6377.26|6355.96|6355.96|0
1662127800000|2022-09-02 14:10:00|6375.44|6375.44|6386.18|6386.18|6388.01|6388.01|6372.32|6372.32|0
1662128100000|2022-09-02 14:15:00|6385.52|6385.52|6377.79|6377.79|6386.15|6386.15|6377.79|6377.79|0
1662128400000|2022-09-02 14:20:00|6377.13|6377.13|6378.25|6378.25|6379.31|6379.31|6372.32|6372.32|0
1662128700000|2022-09-02 14:25:00|6379.47|6379.47|6389.03|6389.03|6389.03|6389.03|6378.24|6378.24|0
1662129000000|2022-09-02 14:30:00|6387.81|6387.81|6392.29|6392.29|6392.9|6392.9|6386.83|6386.83|0
1662129300000|2022-09-02 14:35:00|6392.95|6392.95|6403.59|6403.59|6404.73|6404.73|6392.95|6392.95|0
1662129600000|2022-09-02 14:40:00|6404.81|6404.81|6397.35|6397.35|6404.81|6404.81|6394.54|6394.54|0
1662129900000|2022-09-02 14:45:00|6397.19|6397.19|6398.46|6398.46|6401.6|6401.6|6396.44|6396.44|0
1662130200000|2022-09-02 14:50:00|6399.68|6399.68|6413.93|6413.93|6413.99|6413.99|6399.68|6399.68|0
1662130500000|2022-09-02 14:55:00|6415.15|6415.15|6421.2|6421.2|6421.2|6421.2|6413.25|6413.25|0
1662130800000|2022-09-02 15:00:00|6420.89|6420.89|6434.17|6434.17|6434.17|6434.17|6419.96|6419.96|0
1662131100000|2022-09-02 15:05:00|6432.96|6432.96|6428.32|6428.32|6432.96|6432.96|6426.29|6426.29|0
1662131400000|2022-09-02 15:10:00|6428.01|6428.01|6426.83|6426.83|6429.11|6429.11|6424.44|6424.44|0
1662131700000|2022-09-02 15:15:00|6426.22|6426.22|6431.89|6431.89|6431.89|6431.89|6426.22|6426.22|0
1662132000000|2022-09-02 15:20:00|6431.28|6431.28|6435.27|6435.27|6436.09|6436.09|6430.62|6430.62|0
1662132300000|2022-09-02 15:25:00|6434.82|6434.82|6426.64|6426.64|6436.75|6436.75|6426.64|6426.64|0
1662362100000|2022-09-05 07:15:00|6284.06|6284.06|6303.62|6303.62|6303.62|6303.62|6282.75|6282.75|0
1662362400000|2022-09-05 07:20:00|6304.23|6304.23|6289.93|6289.93|6306.86|6306.86|6289.61|6289.61|0
1662362700000|2022-09-05 07:25:00|6291.15|6291.15|6297.67|6297.67|6298.72|6298.72|6287.3|6287.3|0
1662363000000|2022-09-05 07:30:00|6298.32|6298.32|6303.13|6303.13|6309.78|6309.78|6298.32|6298.32|0
1662363300000|2022-09-05 07:35:00|6305.56|6305.56|6311.4|6311.4|6321.4|6321.4|6305.56|6305.56|0
1662363600000|2022-09-05 07:40:00|6310.18|6310.18|6293.64|6293.64|6310.79|6310.79|6290.56|6290.56|0
1662363900000|2022-09-05 07:45:00|6294.25|6294.25|6271.06|6271.06|6294.25|6294.25|6271.06|6271.06|0
1662364200000|2022-09-05 07:50:00|6270.43|6270.43|6265.8|6265.8|6275.99|6275.99|6257.95|6257.95|0
1662364500000|2022-09-05 07:55:00|6265.97|6265.97|6274.45|6274.45|6277.25|6277.25|6265.36|6265.36|0
1662364800000|2022-09-05 08:00:00|6274.62|6274.62|6269.79|6269.79|6274.62|6274.62|6262.65|6262.65|0
1662365100000|2022-09-05 08:05:00|6270.12|6270.12|6266.42|6266.42|6274.78|6274.78|6263.04|6263.04|0
1662365400000|2022-09-05 08:10:00|6263.38|6263.38|6261.59|6261.59|6263.38|6263.38|6258.79|6258.79|0
1662365700000|2022-09-05 08:15:00|6260.96|6260.96|6274.37|6274.37|6277.96|6277.96|6260.96|6260.96|0
1662366000000|2022-09-05 08:20:00|6274.68|6274.68|6266.89|6266.89|6278.34|6278.34|6266.89|6266.89|0
1662366300000|2022-09-05 08:25:00|6268.71|6268.71|6271.2|6271.2|6273.6|6273.6|6265.82|6265.82|0
1662366600000|2022-09-05 08:30:00|6270.88|6270.88|6277.84|6277.84|6277.84|6277.84|6268.96|6268.96|0
1662366900000|2022-09-05 08:35:00|6277.23|6277.23|6286.79|6286.79|6287.71|6287.71|6276.57|6276.57|0
1662367200000|2022-09-05 08:40:00|6287.45|6287.45|6297.67|6297.67|6297.67|6297.67|6287.45|6287.45|0
1662367500000|2022-09-05 08:45:00|6297.06|6297.06|6289.05|6289.05|6297.37|6297.37|6287.37|6287.37|0
1662367800000|2022-09-05 08:50:00|6288.93|6288.93|6292.21|6292.21|6296.55|6296.55|6288.93|6288.93|0
1662368100000|2022-09-05 08:55:00|6293.43|6293.43|6291.39|6291.39|6295.91|6295.91|6291.39|6291.39|0
1662368400000|2022-09-05 09:00:00|6291.22|6291.22|6303.87|6303.87|6308.46|6308.46|6288.48|6288.48|0
1662368700000|2022-09-05 09:05:00|6304.03|6304.03|6298.05|6298.05|6310.39|6310.39|6296.36|6296.36|0
1662369000000|2022-09-05 09:10:00|6299.37|6299.37|6301.38|6301.38|6303.11|6303.11|6299.08|6299.08|0
1662369300000|2022-09-05 09:15:00|6300|6300|6288.24|6288.24|6300|6300|6288.24|6288.24|0
1662369600000|2022-09-05 09:20:00|6288.85|6288.85|6278.46|6278.46|6289.18|6289.18|6277.32|6277.32|0
1662369900000|2022-09-05 09:25:00|6277.8|6277.8|6282.83|6282.83|6285.31|6285.31|6277.8|6277.8|0
1662370200000|2022-09-05 09:30:00|6282.22|6282.22|6288.3|6288.3|6288.3|6288.3|6281.61|6281.61|0
1662370500000|2022-09-05 09:35:00|6288.91|6288.91|6292.13|6292.13|6294.96|6294.96|6288.3|6288.3|0
1662370800000|2022-09-05 09:40:00|6292.74|6292.74|6294.57|6294.57|6297.73|6297.73|6292.74|6292.74|0
1662371100000|2022-09-05 09:45:00|6295.79|6295.79|6305.19|6305.19|6305.19|6305.19|6295.79|6295.79|0
1662371400000|2022-09-05 09:50:00|6305.68|6305.68|6308.37|6308.37|6308.37|6308.37|6304.35|6304.35|0
1662371700000|2022-09-05 09:55:00|6309.63|6309.63|6315.96|6315.96|6315.96|6315.96|6309.63|6309.63|0
1662372000000|2022-09-05 10:00:00|6315.35|6315.35|6314.06|6314.06|6318.25|6318.25|6312.84|6312.84|0
1662372300000|2022-09-05 10:05:00|6313.74|6313.74|6309.59|6309.59|6314.06|6314.06|6308.91|6308.91|0
1662372600000|2022-09-05 10:10:00|6308.94|6308.94|6315.81|6315.81|6316.78|6316.78|6308.01|6308.01|0
1662372900000|2022-09-05 10:15:00|6316.42|6316.42|6315.74|6315.74|6318.22|6318.22|6312.38|6312.38|0
1662373200000|2022-09-05 10:20:00|6315.11|6315.11|6314.17|6314.17|6317.8|6317.8|6312.67|6312.67|0
1662373500000|2022-09-05 10:25:00|6314.82|6314.82|6302.39|6302.39|6314.82|6314.82|6302.39|6302.39|0
1662373800000|2022-09-05 10:30:00|6303.34|6303.34|6293.77|6293.77|6303.34|6303.34|6293.46|6293.46|0
1662374100000|2022-09-05 10:35:00|6294.99|6294.99|6296.81|6296.81|6301.22|6301.22|6294.99|6294.99|0
1662374400000|2022-09-05 10:40:00|6296.32|6296.32|6295.86|6295.86|6296.32|6296.32|6293.32|6293.32|0
1662374700000|2022-09-05 10:45:00|6297.08|6297.08|6294.65|6294.65|6298.01|6298.01|6294.6|6294.6|0
1662375000000|2022-09-05 10:50:00|6294.02|6294.02|6296.08|6296.08|6300.37|6300.37|6294.02|6294.02|0
1662375300000|2022-09-05 10:55:00|6295.45|6295.45|6287.57|6287.57|6295.45|6295.45|6287.57|6287.57|0
1662375600000|2022-09-05 11:00:00|6284.38|6284.38|6295.77|6295.77|6295.77|6295.77|6283.27|6283.27|0
1662375900000|2022-09-05 11:05:00|6296.38|6296.38|6295.77|6295.77|6296.71|6296.71|6292.71|6292.71|0
1662376200000|2022-09-05 11:10:00|6295.17|6295.17|6284.54|6284.54|6295.17|6295.17|6282.67|6282.67|0
1662376500000|2022-09-05 11:15:00|6283.93|6283.93|6291.88|6291.88|6291.88|6291.88|6283.93|6283.93|0
1662376800000|2022-09-05 11:20:00|6291.26|6291.26|6296.32|6296.32|6298.83|6298.83|6291.26|6291.26|0
1662377100000|2022-09-05 11:25:00|6295.1|6295.1|6292.9|6292.9|6295.71|6295.71|6290.15|6290.15|0
1662377400000|2022-09-05 11:30:00|6292.73|6292.73|6291.63|6291.63|6292.73|6292.73|6290.99|6290.99|0
1662377700000|2022-09-05 11:35:00|6292.24|6292.24|6292.72|6292.72|6295.18|6295.18|6291.93|6291.93|0
1662378000000|2022-09-05 11:40:00|6293.35|6293.35|6291.97|6291.97|6293.35|6293.35|6288.08|6288.08|0
1662378300000|2022-09-05 11:45:00|6292.63|6292.63|6295.15|6295.15|6296.67|6296.67|6292|6292|0
1662378600000|2022-09-05 11:50:00|6293.89|6293.89|6284.62|6284.62|6293.89|6293.89|6284.62|6284.62|0
1662378900000|2022-09-05 11:55:00|6284.93|6284.93|6289.62|6289.62|6289.62|6289.62|6283.13|6283.13|0
1662379200000|2022-09-05 12:00:00|6290.93|6290.93|6296.17|6296.17|6298.02|6298.02|6290.93|6290.93|0
1662379500000|2022-09-05 12:05:00|6296.8|6296.8|6289.81|6289.81|6297.11|6297.11|6286.67|6286.67|0
1662379800000|2022-09-05 12:10:00|6290.42|6290.42|6291.35|6291.35|6291.51|6291.51|6290.1|6290.1|0
1662380100000|2022-09-05 12:15:00|6290.74|6290.74|6295.94|6295.94|6295.94|6295.94|6290.43|6290.43|0
1662380400000|2022-09-05 12:20:00|6295.78|6295.78|6302.53|6302.53|6302.85|6302.85|6295.78|6295.78|0
1662380700000|2022-09-05 12:25:00|6302.85|6302.85|6304.98|6304.98|6306.22|6306.22|6302.85|6302.85|0
1662381000000|2022-09-05 12:30:00|6304.35|6304.35|6306.12|6306.12|6308.2|6308.2|6303.67|6303.67|0
1662381300000|2022-09-05 12:35:00|6306.29|6306.29|6314.18|6314.18|6314.18|6314.18|6305.89|6305.89|0
1662381600000|2022-09-05 12:40:00|6314.78|6314.78|6319.91|6319.91|6320.85|6320.85|6314.78|6314.78|0
1662381900000|2022-09-05 12:45:00|6318.69|6318.69|6331.51|6331.51|6333.9|6333.9|6318.69|6318.69|0
1662382200000|2022-09-05 12:50:00|6330.85|6330.85|6339.63|6339.63|6342.07|6342.07|6330.85|6330.85|0
1662382500000|2022-09-05 12:55:00|6337.81|6337.81|6336.36|6336.36|6339.69|6339.69|6334.17|6334.17|0
1662382800000|2022-09-05 13:00:00|6336.98|6336.98|6338.79|6338.79|6342.02|6342.02|6336.98|6336.98|0
1662383100000|2022-09-05 13:05:00|6338.18|6338.18|6340.54|6340.54|6341.81|6341.81|6337.09|6337.09|0
1662383400000|2022-09-05 13:10:00|6340.38|6340.38|6339.24|6339.24|6340.54|6340.54|6336.43|6336.43|0
1662383700000|2022-09-05 13:15:00|6338.63|6338.63|6341.62|6341.62|6341.62|6341.62|6335.85|6335.85|0
1662384000000|2022-09-05 13:20:00|6342.23|6342.23|6338.15|6338.15|6342.23|6342.23|6337.54|6337.54|0
1662384300000|2022-09-05 13:25:00|6338.46|6338.46|6344.79|6344.79|6345.45|6345.45|6338.46|6338.46|0
1662384600000|2022-09-05 13:30:00|6344.18|6344.18|6330.62|6330.62|6345.61|6345.61|6330.07|6330.07|0
1662384900000|2022-09-05 13:35:00|6331.23|6331.23|6341.86|6341.86|6341.86|6341.86|6330.27|6330.27|0
1662385200000|2022-09-05 13:40:00|6342.17|6342.17|6332.96|6332.96|6343.8|6343.8|6332.65|6332.65|0
1662385500000|2022-09-05 13:45:00|6334.27|6334.27|6342.73|6342.73|6342.73|6342.73|6334.27|6334.27|0
1662385800000|2022-09-05 13:50:00|6343.34|6343.34|6338.03|6338.03|6346.15|6346.15|6336.82|6336.82|0
1662386100000|2022-09-05 13:55:00|6336.82|6336.82|6336.06|6336.06|6337.44|6337.44|6332.91|6332.91|0
1662386400000|2022-09-05 14:00:00|6336.38|6336.38|6338.74|6338.74|6338.96|6338.96|6335.6|6335.6|0
1662386700000|2022-09-05 14:05:00|6339.05|6339.05|6340.32|6340.32|6342.68|6342.68|6337.68|6337.68|0
1662387000000|2022-09-05 14:10:00|6340.98|6340.98|6347.03|6347.03|6347.03|6347.03|6340.98|6340.98|0
1662387300000|2022-09-05 14:15:00|6346.38|6346.38|6343.56|6343.56|6346.38|6346.38|6341.26|6341.26|0
1662387600000|2022-09-05 14:20:00|6342.34|6342.34|6346.42|6346.42|6347.82|6347.82|6342.34|6342.34|0
1662387900000|2022-09-05 14:25:00|6346.74|6346.74|6352.47|6352.47|6356.24|6356.24|6346.74|6346.74|0
1662388200000|2022-09-05 14:30:00|6353.07|6353.07|6352.39|6352.39|6354.34|6354.34|6351.8|6351.8|0
1662388500000|2022-09-05 14:35:00|6351.17|6351.17|6351.93|6351.93|6352.17|6352.17|6347.94|6347.94|0
1662388800000|2022-09-05 14:40:00|6352.25|6352.25|6347.8|6347.8|6353.22|6353.22|6345.2|6345.2|0
1662389100000|2022-09-05 14:45:00|6348.12|6348.12|6339.58|6339.58|6348.17|6348.17|6339.58|6339.58|0
1662389400000|2022-09-05 14:50:00|6340.53|6340.53|6342.82|6342.82|6344.42|6344.42|6340.53|6340.53|0
1662389700000|2022-09-05 14:55:00|6342.88|6342.88|6347.75|6347.75|6347.75|6347.75|6342.88|6342.88|0
1662390000000|2022-09-05 15:00:00|6347.14|6347.14|6356.17|6356.17|6357.4|6357.4|6347.14|6347.14|0
1662390300000|2022-09-05 15:05:00|6355.85|6355.85|6350.71|6350.71|6356.17|6356.17|6350.1|6350.1|0
1662390600000|2022-09-05 15:10:00|6349.49|6349.49|6358.75|6358.75|6358.75|6358.75|6349.02|6349.02|0
1662390900000|2022-09-05 15:15:00|6359.07|6359.07|6361.83|6361.83|6361.83|6361.83|6357.96|6357.96|0
1662391200000|2022-09-05 15:20:00|6362.49|6362.49|6359.86|6359.86|6363.59|6363.59|6358.65|6358.65|0
1662391500000|2022-09-05 15:25:00|6360.03|6360.03|6361.22|6361.22|6362.52|6362.52|6357.71|6357.71|0
1662448500000|2022-09-06 07:15:00|6465.9|6465.9|6479.8|6479.8|6479.8|6479.8|6458.8|6458.8|0
1662448800000|2022-09-06 07:20:00|6477.37|6477.37|6504.41|6504.41|6504.41|6504.41|6477.37|6477.37|0
1662449100000|2022-09-06 07:25:00|6505.35|6505.35|6518.52|6518.52|6518.63|6518.63|6505.35|6505.35|0
1662449400000|2022-09-06 07:30:00|6517.46|6517.46|6504.39|6504.39|6517.46|6517.46|6501.03|6501.03|0
1662449700000|2022-09-06 07:35:00|6505.05|6505.05|6505.95|6505.95|6511.38|6511.38|6502.41|6502.41|0
1662450000000|2022-09-06 07:40:00|6504.12|6504.12|6500.18|6500.18|6506.82|6506.82|6496.3|6496.3|0
1662450300000|2022-09-06 07:45:00|6500.5|6500.5|6496.57|6496.57|6504|6504|6496.57|6496.57|0
1662450600000|2022-09-06 07:50:00|6496.41|6496.41|6485.42|6485.42|6496.41|6496.41|6483.71|6483.71|0
1662450900000|2022-09-06 07:55:00|6486.64|6486.64|6504.12|6504.12|6505.41|6505.41|6486.64|6486.64|0
1662451200000|2022-09-06 08:00:00|6503.96|6503.96|6512.95|6512.95|6515.71|6515.71|6503.3|6503.3|0
1662451500000|2022-09-06 08:05:00|6512.34|6512.34|6503.37|6503.37|6512.34|6512.34|6495.76|6495.76|0
1662451800000|2022-09-06 08:10:00|6500.33|6500.33|6497.48|6497.48|6500.33|6500.33|6492.21|6492.21|0
1662452100000|2022-09-06 08:15:00|6494.08|6494.08|6486.91|6486.91|6494.08|6494.08|6483.9|6483.9|0
1662452400000|2022-09-06 08:20:00|6487.23|6487.23|6463.95|6463.95|6487.23|6487.23|6463.95|6463.95|0
1662452700000|2022-09-06 08:25:00|6463.34|6463.34|6464.86|6464.86|6464.86|6464.86|6459.18|6459.18|0
1662453000000|2022-09-06 08:30:00|6464.26|6464.26|6451.45|6451.45|6464.59|6464.59|6448.95|6448.95|0
1662453300000|2022-09-06 08:35:00|6452.11|6452.11|6458.85|6458.85|6459.16|6459.16|6445.58|6445.58|0
1662453600000|2022-09-06 08:40:00|6459.16|6459.16|6465.08|6465.08|6469.5|6469.5|6459.16|6459.16|0
1662453900000|2022-09-06 08:45:00|6465.73|6465.73|6474.2|6474.2|6478.81|6478.81|6463.21|6463.21|0
1662454200000|2022-09-06 08:50:00|6476.03|6476.03|6480.56|6480.56|6480.56|6480.56|6472.28|6472.28|0
1662454500000|2022-09-06 08:55:00|6480.89|6480.89|6482.96|6482.96|6483.68|6483.68|6477.93|6477.93|0
1662454800000|2022-09-06 09:00:00|6480.52|6480.52|6462.6|6462.6|6480.52|6480.52|6461.62|6461.62|0
1662455100000|2022-09-06 09:05:00|6462.91|6462.91|6455.7|6455.7|6462.91|6462.91|6455.7|6455.7|0
1662455400000|2022-09-06 09:10:00|6456.31|6456.31|6445.63|6445.63|6458.43|6458.43|6440.8|6440.8|0
1662455700000|2022-09-06 09:15:00|6444.97|6444.97|6452.62|6452.62|6457.87|6457.87|6444.97|6444.97|0
1662456000000|2022-09-06 09:20:00|6452.31|6452.31|6459.71|6459.71|6459.71|6459.71|6448.6|6448.6|0
1662456300000|2022-09-06 09:25:00|6460.37|6460.37|6451.94|6451.94|6462.81|6462.81|6451.94|6451.94|0
1662456600000|2022-09-06 09:30:00|6452.54|6452.54|6450.68|6450.68|6452.54|6452.54|6442.77|6442.77|0
1662456900000|2022-09-06 09:35:00|6451|6451|6469.23|6469.23|6469.23|6469.23|6451|6451|0
1662457200000|2022-09-06 09:40:00|6469.84|6469.84|6475.09|6475.09|6482.36|6482.36|6469.84|6469.84|0
1662457500000|2022-09-06 09:45:00|6475.75|6475.75|6480.78|6480.78|6485.61|6485.61|6475.75|6475.75|0
1662457800000|2022-09-06 09:50:00|6478.95|6478.95|6493.45|6493.45|6493.92|6493.92|6478.95|6478.95|0
1662458100000|2022-09-06 09:55:00|6495.27|6495.27|6495.49|6495.49|6495.93|6495.93|6486.22|6486.22|0
1662458400000|2022-09-06 10:00:00|6494.88|6494.88|6500.11|6500.11|6501.11|6501.11|6493.05|6493.05|0
1662458700000|2022-09-06 10:05:00|6501.33|6501.33|6506.83|6506.83|6509.58|6509.58|6501.33|6501.33|0
1662459000000|2022-09-06 10:10:00|6508.66|6508.66|6512.11|6512.11|6514.2|6514.2|6504.36|6504.36|0
1662459300000|2022-09-06 10:15:00|6512.72|6512.72|6509.47|6509.47|6516.35|6516.35|6507.64|6507.64|0
1662459600000|2022-09-06 10:20:00|6508.81|6508.81|6519.93|6519.93|6519.93|6519.93|6508.2|6508.2|0
1662459900000|2022-09-06 10:25:00|6520.53|6520.53|6521.1|6521.1|6521.67|6521.67|6516.07|6516.07|0
1662460200000|2022-09-06 10:30:00|6521.71|6521.71|6506.12|6506.12|6522.32|6522.32|6505.67|6505.67|0
1662460500000|2022-09-06 10:35:00|6505.51|6505.51|6503.16|6503.16|6509.66|6509.66|6503.16|6503.16|0
1662460800000|2022-09-06 10:40:00|6504.99|6504.99|6498.66|6498.66|6508.9|6508.9|6498.66|6498.66|0
1662461100000|2022-09-06 10:45:00|6499.32|6499.32|6506.94|6506.94|6509.47|6509.47|6499.32|6499.32|0
1662461400000|2022-09-06 10:50:00|6506.62|6506.62|6506.91|6506.91|6508.54|6508.54|6504.15|6504.15|0
1662461700000|2022-09-06 10:55:00|6508.13|6508.13|6516.46|6516.46|6517.9|6517.9|6508.13|6508.13|0
1662462000000|2022-09-06 11:00:00|6515.24|6515.24|6523.54|6523.54|6523.54|6523.54|6510.41|6510.41|0
1662462300000|2022-09-06 11:05:00|6522.88|6522.88|6527.97|6527.97|6529.65|6529.65|6521.28|6521.28|0
1662462600000|2022-09-06 11:10:00|6527.37|6527.37|6527.87|6527.87|6529.29|6529.29|6526.76|6526.76|0
1662462900000|2022-09-06 11:15:00|6528.53|6528.53|6533.53|6533.53|6536.96|6536.96|6528.53|6528.53|0
1662463200000|2022-09-06 11:20:00|6535.36|6535.36|6528.46|6528.46|6536.3|6536.3|6526.62|6526.62|0
1662463500000|2022-09-06 11:25:00|6527.8|6527.8|6530.28|6530.28|6533.96|6533.96|6526.54|6526.54|0
1662463800000|2022-09-06 11:30:00|6529.63|6529.63|6520.34|6520.34|6529.63|6529.63|6519.24|6519.24|0
1662464100000|2022-09-06 11:35:00|6521.55|6521.55|6512.99|6512.99|6521.55|6521.55|6512.43|6512.43|0
1662464400000|2022-09-06 11:40:00|6512.67|6512.67|6515.66|6515.66|6515.66|6515.66|6508.92|6508.92|0
1662464700000|2022-09-06 11:45:00|6515.97|6515.97|6517.36|6517.36|6520.16|6520.16|6515.97|6515.97|0
1662465000000|2022-09-06 11:50:00|6517.97|6517.97|6517.08|6517.08|6518.31|6518.31|6513.95|6513.95|0
1662465300000|2022-09-06 11:55:00|6516.76|6516.76|6523.59|6523.59|6524.82|6524.82|6516.76|6516.76|0
1662465600000|2022-09-06 12:00:00|6521.76|6521.76|6518.87|6518.87|6524.2|6524.2|6518.57|6518.57|0
1662465900000|2022-09-06 12:05:00|6518.21|6518.21|6519.75|6519.75|6520.36|6520.36|6511.91|6511.91|0
1662466200000|2022-09-06 12:10:00|6519.98|6519.98|6523.61|6523.61|6523.61|6523.61|6519.37|6519.37|0
1662466500000|2022-09-06 12:15:00|6521.78|6521.78|6517.46|6517.46|6522.24|6522.24|6517.46|6517.46|0
1662466800000|2022-09-06 12:20:00|6518.68|6518.68|6518.38|6518.38|6518.99|6518.99|6516.85|6516.85|0
1662467100000|2022-09-06 12:25:00|6519.6|6519.6|6513.68|6513.68|6520.21|6520.21|6513.12|6513.12|0
1662467400000|2022-09-06 12:30:00|6513.51|6513.51|6515.8|6515.8|6518.19|6518.19|6511.04|6511.04|0
1662467700000|2022-09-06 12:35:00|6517.63|6517.63|6519.74|6519.74|6521.09|6521.09|6516.51|6516.51|0
1662468000000|2022-09-06 12:40:00|6519.42|6519.42|6526.12|6526.12|6527.39|6527.39|6519.42|6519.42|0
1662468300000|2022-09-06 12:45:00|6526.18|6526.18|6522.13|6522.13|6527.4|6527.4|6520.21|6520.21|0
1662468600000|2022-09-06 12:50:00|6522.74|6522.74|6522.67|6522.67|6524.57|6524.57|6520.85|6520.85|0
1662468900000|2022-09-06 12:55:00|6523.3|6523.3|6517.7|6517.7|6524.57|6524.57|6517.7|6517.7|0
1662469200000|2022-09-06 13:00:00|6517.09|6517.09|6517.01|6517.01|6520.18|6520.18|6516.35|6516.35|0
1662469500000|2022-09-06 13:05:00|6515.18|6515.18|6510.71|6510.71|6515.5|6515.5|6509.74|6509.74|0
1662469800000|2022-09-06 13:10:00|6509.4|6509.4|6514.02|6514.02|6515.24|6515.24|6509.23|6509.23|0
1662470100000|2022-09-06 13:15:00|6515.85|6515.85|6522.91|6522.91|6523.97|6523.97|6515.85|6515.85|0
1662470400000|2022-09-06 13:20:00|6523.23|6523.23|6519.87|6519.87|6523.67|6523.67|6517.89|6517.89|0
1662470700000|2022-09-06 13:25:00|6519.71|6519.71|6509.21|6509.21|6519.71|6519.71|6505.36|6505.36|0
1662471000000|2022-09-06 13:30:00|6509.09|6509.09|6514.8|6514.8|6514.88|6514.88|6505.75|6505.75|0
1662471300000|2022-09-06 13:35:00|6514.19|6514.19|6498.59|6498.59|6518.42|6518.42|6498.59|6498.59|0
1662471600000|2022-09-06 13:40:00|6495.45|6495.45|6487.5|6487.5|6495.45|6495.45|6487.21|6487.21|0
1662471900000|2022-09-06 13:45:00|6488.11|6488.11|6470.69|6470.69|6488.7|6488.7|6466.9|6466.9|0
1662472200000|2022-09-06 13:50:00|6470.38|6470.38|6466.97|6466.97|6471.69|6471.69|6462.12|6462.12|0
1662472500000|2022-09-06 13:55:00|6467.58|6467.58|6472.04|6472.04|6472.04|6472.04|6454.48|6454.48|0
1662472800000|2022-09-06 14:00:00|6471.43|6471.43|6464.98|6464.98|6475.16|6475.16|6457.02|6457.02|0
1662473100000|2022-09-06 14:05:00|6466.3|6466.3|6444.56|6444.56|6466.46|6466.46|6442.71|6442.71|0
1662473400000|2022-09-06 14:10:00|6446.39|6446.39|6440.79|6440.79|6449.86|6449.86|6431.01|6431.01|0
1662473700000|2022-09-06 14:15:00|6440.18|6440.18|6440.93|6440.93|6442.76|6442.76|6434.29|6434.29|0
1662474000000|2022-09-06 14:20:00|6440.32|6440.32|6435.31|6435.31|6441.06|6441.06|6431.25|6431.25|0
1662474300000|2022-09-06 14:25:00|6435.92|6435.92|6457.66|6457.66|6457.66|6457.66|6435.92|6435.92|0
1662474600000|2022-09-06 14:30:00|6458.31|6458.31|6460.45|6460.45|6460.82|6460.82|6452.67|6452.67|0
1662474900000|2022-09-06 14:35:00|6461.06|6461.06|6468.8|6468.8|6470.38|6470.38|6452.68|6452.68|0
1662475200000|2022-09-06 14:40:00|6469.41|6469.41|6474.42|6474.42|6477.92|6477.92|6469.41|6469.41|0
1662475500000|2022-09-06 14:45:00|6473.81|6473.81|6477.91|6477.91|6478.33|6478.33|6468.01|6468.01|0
1662475800000|2022-09-06 14:50:00|6477.59|6477.59|6478.8|6478.8|6486.2|6486.2|6476.06|6476.06|0
1662476100000|2022-09-06 14:55:00|6479.4|6479.4|6493.93|6493.93|6493.93|6493.93|6478.19|6478.19|0
1662476400000|2022-09-06 15:00:00|6493.27|6493.27|6486.75|6486.75|6493.44|6493.44|6486.75|6486.75|0
1662476700000|2022-09-06 15:05:00|6486.14|6486.14|6490.4|6490.4|6492.62|6492.62|6483.62|6483.62|0
1662477000000|2022-09-06 15:10:00|6491|6491|6487.2|6487.2|6492.24|6492.24|6481.93|6481.93|0
1662477300000|2022-09-06 15:15:00|6486.88|6486.88|6486.14|6486.14|6487.36|6487.36|6480.31|6480.31|0
1662477600000|2022-09-06 15:20:00|6485.53|6485.53|6486.99|6486.99|6488.57|6488.57|6482.74|6482.74|0
1662477900000|2022-09-06 15:25:00|6486.68|6486.68|6483.6|6483.6|6491.39|6491.39|6482.46|6482.46|0
1662534900000|2022-09-07 07:15:00|6388.87|6388.87|6378.14|6378.14|6388.87|6388.87|6369.07|6369.07|0
1662535200000|2022-09-07 07:20:00|6378.46|6378.46|6372.62|6372.62|6384.82|6384.82|6372.62|6372.62|0
1662535500000|2022-09-07 07:25:00|6372.01|6372.01|6370.77|6370.77|6374.07|6374.07|6359.79|6359.79|0
1662535800000|2022-09-07 07:30:00|6368.63|6368.63|6387.61|6387.61|6388.24|6388.24|6359.22|6359.22|0
1662536100000|2022-09-07 07:35:00|6386.98|6386.98|6379.6|6379.6|6388.5|6388.5|6379.6|6379.6|0
1662536400000|2022-09-07 07:40:00|6377.77|6377.77|6388.92|6388.92|6391.59|6391.59|6377.77|6377.77|0
1662536700000|2022-09-07 07:45:00|6391.36|6391.36|6404.27|6404.27|6405.32|6405.32|6391.36|6391.36|0
1662537000000|2022-09-07 07:50:00|6406.9|6406.9|6394.78|6394.78|6407.51|6407.51|6388.49|6388.49|0
1662537300000|2022-09-07 07:55:00|6394.94|6394.94|6384|6384|6394.94|6394.94|6382.18|6382.18|0
1662537600000|2022-09-07 08:00:00|6382.79|6382.79|6396.72|6396.72|6396.72|6396.72|6379.91|6379.91|0
1662537900000|2022-09-07 08:05:00|6400.49|6400.49|6407.47|6407.47|6411.3|6411.3|6400.49|6400.49|0
1662538200000|2022-09-07 08:10:00|6408.41|6408.41|6397.21|6397.21|6408.41|6408.41|6396.4|6396.4|0
1662538500000|2022-09-07 08:15:00|6398.43|6398.43|6397.23|6397.23|6400.26|6400.26|6393.77|6393.77|0
1662538800000|2022-09-07 08:20:00|6398.45|6398.45|6395.86|6395.86|6399.1|6399.1|6388.19|6388.19|0
1662539100000|2022-09-07 08:25:00|6395.2|6395.2|6395.02|6395.02|6398.08|6398.08|6393.74|6393.74|0
1662539400000|2022-09-07 08:30:00|6395.34|6395.34|6407.74|6407.74|6408.96|6408.96|6395.34|6395.34|0
1662539700000|2022-09-07 08:35:00|6407.42|6407.42|6399.53|6399.53|6407.42|6407.42|6395.81|6395.81|0
1662540000000|2022-09-07 08:40:00|6398.92|6398.92|6399.49|6399.49|6399.49|6399.49|6395.67|6395.67|0
1662540300000|2022-09-07 08:45:00|6401.31|6401.31|6407.11|6407.11|6410.33|6410.33|6401.31|6401.31|0
1662540600000|2022-09-07 08:50:00|6406.45|6406.45|6397.73|6397.73|6408|6408|6396.82|6396.82|0
1662540900000|2022-09-07 08:55:00|6398.36|6398.36|6392.43|6392.43|6400.39|6400.39|6392.43|6392.43|0
1662541200000|2022-09-07 09:00:00|6392.26|6392.26|6385.03|6385.03|6392.26|6392.26|6380.75|6380.75|0
1662541500000|2022-09-07 09:05:00|6384.72|6384.72|6381.31|6381.31|6387.33|6387.33|6372.54|6372.54|0
1662541800000|2022-09-07 09:10:00|6380.66|6380.66|6387.84|6387.84|6387.84|6387.84|6379.93|6379.93|0
1662542100000|2022-09-07 09:15:00|6389.15|6389.15|6394.8|6394.8|6395.06|6395.06|6388.37|6388.37|0
1662542400000|2022-09-07 09:20:00|6395.41|6395.41|6384.06|6384.06|6396.65|6396.65|6383.45|6383.45|0
1662542700000|2022-09-07 09:25:00|6384.67|6384.67|6384.64|6384.64|6390.65|6390.65|6384.62|6384.62|0
1662543000000|2022-09-07 09:30:00|6385.95|6385.95|6387.18|6387.18|6387.68|6387.68|6381.05|6381.05|0
1662543300000|2022-09-07 09:35:00|6387.78|6387.78|6377.81|6377.81|6388.74|6388.74|6375.18|6375.18|0
1662543600000|2022-09-07 09:40:00|6377.15|6377.15|6393.59|6393.59|6393.59|6393.59|6377.15|6377.15|0
1662543900000|2022-09-07 09:45:00|6392.98|6392.98|6393.77|6393.77|6393.9|6393.9|6386.65|6386.65|0
1662544200000|2022-09-07 09:50:00|6393.17|6393.17|6393.13|6393.13|6393.17|6393.17|6391.34|6391.34|0
1662544500000|2022-09-07 09:55:00|6393.45|6393.45|6391.01|6391.01|6400.24|6400.24|6391.01|6391.01|0
1662544800000|2022-09-07 10:00:00|6390.4|6390.4|6398.03|6398.03|6400.31|6400.31|6390.4|6390.4|0
1662545100000|2022-09-07 10:05:00|6397.87|6397.87|6391.12|6391.12|6397.87|6397.87|6390.51|6390.51|0
1662545400000|2022-09-07 10:10:00|6392.34|6392.34|6389.29|6389.29|6392.95|6392.95|6387.88|6387.88|0
1662545700000|2022-09-07 10:15:00|6388.68|6388.68|6391.37|6391.37|6392.13|6392.13|6387.36|6387.36|0
1662546000000|2022-09-07 10:20:00|6390.77|6390.77|6399.95|6399.95|6399.95|6399.95|6390.06|6390.06|0
1662546300000|2022-09-07 10:25:00|6400.26|6400.26|6411.04|6411.04|6411.32|6411.32|6400.13|6400.13|0
1662546600000|2022-09-07 10:30:00|6412.87|6412.87|6416.62|6416.62|6421.16|6421.16|6412.87|6412.87|0
1662546900000|2022-09-07 10:35:00|6417.27|6417.27|6418.43|6418.43|6423.05|6423.05|6416.61|6416.61|0
1662547200000|2022-09-07 10:40:00|6417.22|6417.22|6415.48|6415.48|6417.71|6417.71|6413.32|6413.32|0
1662547500000|2022-09-07 10:45:00|6415.17|6415.17|6403.96|6403.96|6415.78|6415.78|6403.31|6403.31|0
1662547800000|2022-09-07 10:50:00|6404.59|6404.59|6415.98|6415.98|6415.98|6415.98|6404.59|6404.59|0
1662548100000|2022-09-07 10:55:00|6415.32|6415.32|6414.87|6414.87|6415.32|6415.32|6412.21|6412.21|0
1662548400000|2022-09-07 11:00:00|6415.5|6415.5|6420.78|6420.78|6421.1|6421.1|6415.14|6415.14|0
1662548700000|2022-09-07 11:05:00|6421.1|6421.1|6416.74|6416.74|6423.05|6423.05|6416.74|6416.74|0
1662549000000|2022-09-07 11:10:00|6416.42|6416.42|6420.18|6420.18|6420.18|6420.18|6413.97|6413.97|0
1662549300000|2022-09-07 11:15:00|6420.02|6420.02|6414.97|6414.97|6420.02|6420.02|6414.47|6414.47|0
1662549600000|2022-09-07 11:20:00|6414.34|6414.34|6413.59|6413.59|6416.67|6416.67|6413.44|6413.44|0
1662549900000|2022-09-07 11:25:00|6412.98|6412.98|6405.66|6405.66|6412.98|6412.98|6405.05|6405.05|0
1662550200000|2022-09-07 11:30:00|6405.99|6405.99|6409.01|6409.01|6409.02|6409.02|6405.6|6405.6|0
1662550500000|2022-09-07 11:35:00|6408.9|6408.9|6405.17|6405.17|6410.59|6410.59|6401.74|6401.74|0
1662550800000|2022-09-07 11:40:00|6405.34|6405.34|6401.74|6401.74|6405.34|6405.34|6400.04|6400.04|0
1662551100000|2022-09-07 11:45:00|6404.78|6404.78|6408.14|6408.14|6408.3|6408.3|6404.56|6404.56|0
1662551400000|2022-09-07 11:50:00|6407.17|6407.17|6408.72|6408.72|6408.72|6408.72|6403.95|6403.95|0
1662551700000|2022-09-07 11:55:00|6410.04|6410.04|6404.51|6404.51|6411.55|6411.55|6403.9|6403.9|0
1662552000000|2022-09-07 12:00:00|6403.88|6403.88|6401.14|6401.14|6404.64|6404.64|6400.21|6400.21|0
1662552300000|2022-09-07 12:05:00|6400.98|6400.98|6399.82|6399.82|6401.45|6401.45|6396.34|6396.34|0
1662552600000|2022-09-07 12:10:00|6400.13|6400.13|6392.43|6392.43|6400.13|6400.13|6389.95|6389.95|0
1662552900000|2022-09-07 12:15:00|6392.75|6392.75|6393.64|6393.64|6393.66|6393.66|6390.5|6390.5|0
1662553200000|2022-09-07 12:20:00|6392.42|6392.42|6389.71|6389.71|6392.42|6392.42|6388.49|6388.49|0
1662553500000|2022-09-07 12:25:00|6390.32|6390.32|6377.53|6377.53|6390.32|6390.32|6375.38|6375.38|0
1662553800000|2022-09-07 12:30:00|6378.74|6378.74|6381.91|6381.91|6383.66|6383.66|6374.54|6374.54|0
1662554100000|2022-09-07 12:35:00|6380.69|6380.69|6393.13|6393.13|6393.13|6393.13|6380.38|6380.38|0
1662554400000|2022-09-07 12:40:00|6393.45|6393.45|6377.48|6377.48|6396.24|6396.24|6376.87|6376.87|0
1662554700000|2022-09-07 12:45:00|6377.15|6377.15|6381.14|6381.14|6381.14|6381.14|6373.13|6373.13|0
1662555000000|2022-09-07 12:50:00|6381.8|6381.8|6380.44|6380.44|6384.69|6384.69|6378.34|6378.34|0
1662555300000|2022-09-07 12:55:00|6380.75|6380.75|6384.31|6384.31|6387.59|6387.59|6380.75|6380.75|0
1662555600000|2022-09-07 13:00:00|6383.09|6383.09|6378.2|6378.2|6383.09|6383.09|6377.82|6377.82|0
1662555900000|2022-09-07 13:05:00|6375.76|6375.76|6378.12|6378.12|6379.57|6379.57|6375.76|6375.76|0
1662556200000|2022-09-07 13:10:00|6378.44|6378.44|6374.09|6374.09|6379.07|6379.07|6370.68|6370.68|0
1662556500000|2022-09-07 13:15:00|6373.43|6373.43|6381.36|6381.36|6381.36|6381.36|6373.43|6373.43|0
1662556800000|2022-09-07 13:20:00|6382.79|6382.79|6382.76|6382.76|6386.58|6386.58|6382.76|6382.76|0
1662557100000|2022-09-07 13:25:00|6383.71|6383.71|6378.66|6378.66|6385.26|6385.26|6378.66|6378.66|0
1662557400000|2022-09-07 13:30:00|6378.01|6378.01|6386.1|6386.1|6386.35|6386.35|6372.15|6372.15|0
1662557700000|2022-09-07 13:35:00|6385.78|6385.78|6389.23|6389.23|6398.43|6398.43|6385.16|6385.16|0
1662558000000|2022-09-07 13:40:00|6388.89|6388.89|6393.4|6393.4|6397.19|6397.19|6387.37|6387.37|0
1662558300000|2022-09-07 13:45:00|6394|6394|6398.18|6398.18|6399.46|6399.46|6389.9|6389.9|0
1662558600000|2022-09-07 13:50:00|6399.4|6399.4|6395.05|6395.05|6399.4|6399.4|6387.11|6387.11|0
1662558900000|2022-09-07 13:55:00|6396.31|6396.31|6387.22|6387.22|6401.29|6401.29|6387.22|6387.22|0
1662559200000|2022-09-07 14:00:00|6386.59|6386.59|6397.35|6397.35|6399.54|6399.54|6378.46|6378.46|0
1662559500000|2022-09-07 14:05:00|6396.72|6396.72|6399.94|6399.94|6399.99|6399.99|6394.77|6394.77|0
1662559800000|2022-09-07 14:10:00|6400.25|6400.25|6394.59|6394.59|6407.85|6407.85|6394.59|6394.59|0
1662560100000|2022-09-07 14:15:00|6394.28|6394.28|6398.4|6398.4|6401.81|6401.81|6390.37|6390.37|0
1662560400000|2022-09-07 14:20:00|6399.06|6399.06|6392.38|6392.38|6399.06|6399.06|6389.87|6389.87|0
1662560700000|2022-09-07 14:25:00|6391.77|6391.77|6393.02|6393.02|6400.67|6400.67|6391.61|6391.61|0
1662561000000|2022-09-07 14:30:00|6394.24|6394.24|6400.1|6400.1|6406.1|6406.1|6394.24|6394.24|0
1662561300000|2022-09-07 14:35:00|6400.73|6400.73|6400.52|6400.52|6403|6403|6396.87|6396.87|0
1662561600000|2022-09-07 14:40:00|6401.18|6401.18|6397.25|6397.25|6403.78|6403.78|6397.25|6397.25|0
1662561900000|2022-09-07 14:45:00|6396.64|6396.64|6395.08|6395.08|6397.41|6397.41|6393.85|6393.85|0
1662562200000|2022-09-07 14:50:00|6395.24|6395.24|6401.66|6401.66|6401.97|6401.97|6395.24|6395.24|0
1662562500000|2022-09-07 14:55:00|6401.05|6401.05|6394.75|6394.75|6401.05|6401.05|6394.75|6394.75|0
1662562800000|2022-09-07 15:00:00|6395.36|6395.36|6388.78|6388.78|6395.36|6395.36|6384.5|6384.5|0
1662563100000|2022-09-07 15:05:00|6388.17|6388.17|6396.53|6396.53|6396.69|6396.69|6386|6386|0
1662563400000|2022-09-07 15:10:00|6395.22|6395.22|6407.47|6407.47|6409.63|6409.63|6395.02|6395.02|0
1662563700000|2022-09-07 15:15:00|6407.53|6407.53|6403.22|6403.22|6411.28|6411.28|6402.41|6402.41|0
1662564000000|2022-09-07 15:20:00|6402.91|6402.91|6401.87|6401.87|6405.71|6405.71|6400.61|6400.61|0
1662564300000|2022-09-07 15:25:00|6401.56|6401.56|6390.99|6390.99|6401.56|6401.56|6390.38|6390.38|0
1662621300000|2022-09-08 07:15:00|6476.72|6476.72|6491.92|6491.92|6493.46|6493.46|6476.26|6476.26|0
1662621600000|2022-09-08 07:20:00|6491.76|6491.76|6473.85|6473.85|6491.76|6491.76|6469.86|6469.86|0
1662621900000|2022-09-08 07:25:00|6475.82|6475.82|6474.59|6474.59|6475.94|6475.94|6467.93|6467.93|0
1662622200000|2022-09-08 07:30:00|6475.81|6475.81|6458.42|6458.42|6475.81|6475.81|6455.99|6455.99|0
1662622500000|2022-09-08 07:35:00|6457.04|6457.04|6441.97|6441.97|6457.04|6457.04|6440.7|6440.7|0
1662622800000|2022-09-08 07:40:00|6441.34|6441.34|6445.91|6445.91|6445.91|6445.91|6438.67|6438.67|0
1662623100000|2022-09-08 07:45:00|6446.86|6446.86|6451.86|6451.86|6451.86|6451.86|6446.69|6446.69|0
1662623400000|2022-09-08 07:50:00|6453.07|6453.07|6443.63|6443.63|6453.07|6453.07|6439.66|6439.66|0
1662623700000|2022-09-08 07:55:00|6443.94|6443.94|6459.24|6459.24|6459.24|6459.24|6443.94|6443.94|0
1662624000000|2022-09-08 08:00:00|6458.63|6458.63|6445.79|6445.79|6458.63|6458.63|6444.74|6444.74|0
1662624300000|2022-09-08 08:05:00|6445.18|6445.18|6451.13|6451.13|6455.97|6455.97|6443.32|6443.32|0
1662624600000|2022-09-08 08:10:00|6450.81|6450.81|6445.53|6445.53|6450.81|6450.81|6444.92|6444.92|0
1662624900000|2022-09-08 08:15:00|6444.92|6444.92|6450.69|6450.69|6450.69|6450.69|6444.61|6444.61|0
1662625200000|2022-09-08 08:20:00|6450.53|6450.53|6442.81|6442.81|6451.64|6451.64|6442.69|6442.69|0
1662625500000|2022-09-08 08:25:00|6442.18|6442.18|6445.24|6445.24|6447.68|6447.68|6438.86|6438.86|0
1662625800000|2022-09-08 08:30:00|6444.93|6444.93|6449.9|6449.9|6449.9|6449.9|6443.96|6443.96|0
1662626100000|2022-09-08 08:35:00|6450.22|6450.22|6444.09|6444.09|6450.22|6450.22|6444.09|6444.09|0
1662626400000|2022-09-08 08:40:00|6443.78|6443.78|6436.13|6436.13|6443.78|6443.78|6435.81|6435.81|0
1662626700000|2022-09-08 08:45:00|6437.21|6437.21|6444.68|6444.68|6444.68|6444.68|6437.21|6437.21|0
1662627000000|2022-09-08 08:50:00|6444.36|6444.36|6445.14|6445.14|6449.02|6449.02|6443.31|6443.31|0
1662627300000|2022-09-08 08:55:00|6445.45|6445.45|6445.42|6445.42|6446.96|6446.96|6444.53|6444.53|0
1662627600000|2022-09-08 09:00:00|6446.03|6446.03|6439.53|6439.53|6447.41|6447.41|6439.53|6439.53|0
1662627900000|2022-09-08 09:05:00|6440.02|6440.02|6436.3|6436.3|6440.61|6440.61|6436.3|6436.3|0
1662628200000|2022-09-08 09:10:00|6435.69|6435.69|6428.56|6428.56|6435.69|6435.69|6428.56|6428.56|0
1662628500000|2022-09-08 09:15:00|6427.95|6427.95|6428.26|6428.26|6429.88|6429.88|6424.52|6424.52|0
1662628800000|2022-09-08 09:20:00|6429.18|6429.18|6430.91|6430.91|6433.15|6433.15|6429.18|6429.18|0
1662629100000|2022-09-08 09:25:00|6427.87|6427.87|6433.68|6433.68|6433.68|6433.68|6427.73|6427.73|0
1662629400000|2022-09-08 09:30:00|6433.37|6433.37|6430.46|6430.46|6433.37|6433.37|6423.27|6423.27|0
1662629700000|2022-09-08 09:35:00|6432.03|6432.03|6432.85|6432.85|6434.45|6434.45|6429.28|6429.28|0
1662630000000|2022-09-08 09:40:00|6431.9|6431.9|6429.27|6429.27|6431.9|6431.9|6429.27|6429.27|0
1662630300000|2022-09-08 09:45:00|6428.95|6428.95|6427.78|6427.78|6432.1|6432.1|6427.74|6427.74|0
1662630600000|2022-09-08 09:50:00|6427.17|6427.17|6424.79|6424.79|6427.17|6427.17|6424.38|6424.38|0
1662630900000|2022-09-08 09:55:00|6424.18|6424.18|6427.11|6427.11|6427.11|6427.11|6423.35|6423.35|0
1662631200000|2022-09-08 10:00:00|6427.42|6427.42|6423.13|6423.13|6428.03|6428.03|6423.13|6423.13|0
1662631500000|2022-09-08 10:05:00|6424.07|6424.07|6415.02|6415.02|6424.07|6424.07|6411.96|6411.96|0
1662631800000|2022-09-08 10:10:00|6414.1|6414.1|6411.62|6411.62|6415.32|6415.32|6409.43|6409.43|0
1662632100000|2022-09-08 10:15:00|6410.4|6410.4|6405.06|6405.06|6411.62|6411.62|6401.01|6401.01|0
1662632400000|2022-09-08 10:20:00|6404.74|6404.74|6408.8|6408.8|6408.8|6408.8|6404.74|6404.74|0
1662632700000|2022-09-08 10:25:00|6408.17|6408.17|6405.03|6405.03|6408.17|6408.17|6401.82|6401.82|0
1662633000000|2022-09-08 10:30:00|6405.64|6405.64|6401.02|6401.02|6405.64|6405.64|6395.85|6395.85|0
1662633300000|2022-09-08 10:35:00|6401.33|6401.33|6406.45|6406.45|6407.98|6407.98|6400.72|6400.72|0
1662633600000|2022-09-08 10:40:00|6405.84|6405.84|6404.73|6404.73|6405.84|6405.84|6402.12|6402.12|0
1662633900000|2022-09-08 10:45:00|6403.51|6403.51|6403.93|6403.93|6407.86|6407.86|6403.51|6403.51|0
1662634200000|2022-09-08 10:50:00|6403.61|6403.61|6402.42|6402.42|6405.7|6405.7|6401.08|6401.08|0
1662634500000|2022-09-08 10:55:00|6401.2|6401.2|6399.46|6399.46|6401.72|6401.72|6398.83|6398.83|0
1662634800000|2022-09-08 11:00:00|6400.77|6400.77|6410.75|6410.75|6410.75|6410.75|6399.99|6399.99|0
1662635100000|2022-09-08 11:05:00|6410.14|6410.14|6413.03|6413.03|6413.03|6413.03|6407.27|6407.27|0
1662635400000|2022-09-08 11:10:00|6413.68|6413.68|6418.4|6418.4|6420.3|6420.3|6413.68|6413.68|0
1662635700000|2022-09-08 11:15:00|6419.06|6419.06|6425.05|6425.05|6425.05|6425.05|6419.06|6419.06|0
1662636000000|2022-09-08 11:20:00|6425.36|6425.36|6430.62|6430.62|6431.22|6431.22|6425.36|6425.36|0
1662636300000|2022-09-08 11:25:00|6429.4|6429.4|6428.74|6428.74|6430.74|6430.74|6428.74|6428.74|0
1662636600000|2022-09-08 11:30:00|6426.21|6426.21|6421.3|6421.3|6426.84|6426.84|6420.24|6420.24|0
1662636900000|2022-09-08 11:35:00|6420.08|6420.08|6405.47|6405.47|6420.08|6420.08|6403.86|6403.86|0
1662637200000|2022-09-08 11:40:00|6405.63|6405.63|6416.74|6416.74|6418.45|6418.45|6405.63|6405.63|0
1662637500000|2022-09-08 11:45:00|6417.05|6417.05|6420.51|6420.51|6420.51|6420.51|6416.2|6416.2|0
1662637800000|2022-09-08 11:50:00|6420.82|6420.82|6418.71|6418.71|6422.18|6422.18|6417.46|6417.46|0
1662638100000|2022-09-08 11:55:00|6419.32|6419.32|6424.72|6424.72|6425.16|6425.16|6418.64|6418.64|0
1662638400000|2022-09-08 12:00:00|6425.35|6425.35|6437.63|6437.63|6437.63|6437.63|6424.69|6424.69|0
1662638700000|2022-09-08 12:05:00|6436.32|6436.32|6435.49|6435.49|6436.48|6436.48|6433.41|6433.41|0
1662639000000|2022-09-08 12:10:00|6435.65|6435.65|6435.56|6435.56|6439.14|6439.14|6434.86|6434.86|0
1662639300000|2022-09-08 12:15:00|6434.95|6434.95|6433.64|6433.64|6457.34|6457.34|6423.17|6423.17|0
1662639600000|2022-09-08 12:20:00|6431.2|6431.2|6449.34|6449.34|6449.97|6449.97|6429.78|6429.78|0
1662639900000|2022-09-08 12:25:00|6447.37|6447.37|6448.58|6448.58|6448.58|6448.58|6442.99|6442.99|0
1662640200000|2022-09-08 12:30:00|6449.24|6449.24|6454.23|6454.23|6454.23|6454.23|6449.24|6449.24|0
1662640500000|2022-09-08 12:35:00|6454.18|6454.18|6453.76|6453.76|6459.2|6459.2|6451.99|6451.99|0
1662640800000|2022-09-08 12:40:00|6454.37|6454.37|6448.63|6448.63|6454.37|6454.37|6447.52|6447.52|0
1662641100000|2022-09-08 12:45:00|6447.1|6447.1|6449.13|6449.13|6451.73|6451.73|6444.32|6444.32|0
1662641400000|2022-09-08 12:50:00|6449.95|6449.95|6436.43|6436.43|6458.79|6458.79|6432.9|6432.9|0
1662641700000|2022-09-08 12:55:00|6433.33|6433.33|6405.4|6405.4|6433.94|6433.94|6405.4|6405.4|0
1662642000000|2022-09-08 13:00:00|6404.18|6404.18|6401.46|6401.46|6409.69|6409.69|6400.16|6400.16|0
1662642300000|2022-09-08 13:05:00|6401.14|6401.14|6394.81|6394.81|6401.46|6401.46|6392.42|6392.42|0
1662642600000|2022-09-08 13:10:00|6392.97|6392.97|6391.98|6391.98|6393.53|6393.53|6385.33|6385.33|0
1662642900000|2022-09-08 13:15:00|6392.59|6392.59|6384.64|6384.64|6393.81|6393.81|6384.64|6384.64|0
1662643200000|2022-09-08 13:20:00|6385.86|6385.86|6379.03|6379.03|6385.86|6385.86|6373.23|6373.23|0
1662643500000|2022-09-08 13:25:00|6379.69|6379.69|6370.12|6370.12|6381.81|6381.81|6370.12|6370.12|0
1662643800000|2022-09-08 13:30:00|6369.51|6369.51|6363.26|6363.26|6376.46|6376.46|6356.48|6356.48|0
1662644100000|2022-09-08 13:35:00|6362.63|6362.63|6368.65|6368.65|6369.26|6369.26|6355.5|6355.5|0
1662644400000|2022-09-08 13:40:00|6368.33|6368.33|6406.49|6406.49|6406.49|6406.49|6360.78|6360.78|0
1662644700000|2022-09-08 13:45:00|6405.28|6405.28|6403.15|6403.15|6405.75|6405.75|6391.56|6391.56|0
1662645000000|2022-09-08 13:50:00|6401.89|6401.89|6411.52|6411.52|6411.52|6411.52|6398.5|6398.5|0
1662645300000|2022-09-08 13:55:00|6412.74|6412.74|6412.77|6412.77|6422.19|6422.19|6409.34|6409.34|0
1662645600000|2022-09-08 14:00:00|6412.93|6412.93|6413.68|6413.68|6419.31|6419.31|6410.99|6410.99|0
1662645900000|2022-09-08 14:05:00|6413.07|6413.07|6422.85|6422.85|6425.11|6425.11|6408.44|6408.44|0
1662646200000|2022-09-08 14:10:00|6423.02|6423.02|6427.16|6427.16|6429.63|6429.63|6419.12|6419.12|0
1662646500000|2022-09-08 14:15:00|6425.94|6425.94|6441.4|6441.4|6441.4|6441.4|6424.4|6424.4|0
1662646800000|2022-09-08 14:20:00|6442.01|6442.01|6447.32|6447.32|6449.68|6449.68|6442.01|6442.01|0
1662647100000|2022-09-08 14:25:00|6447.63|6447.63|6459.4|6459.4|6462.05|6462.05|6447.63|6447.63|0
1662647400000|2022-09-08 14:30:00|6458.47|6458.47|6465.42|6465.42|6465.42|6465.42|6456.65|6456.65|0
1662647700000|2022-09-08 14:35:00|6464.2|6464.2|6477.28|6477.28|6477.28|6477.28|6464.2|6464.2|0
1662648000000|2022-09-08 14:40:00|6476.96|6476.96|6475.06|6475.06|6479.56|6479.56|6474.78|6474.78|0
1662648300000|2022-09-08 14:45:00|6475.38|6475.38|6481.62|6481.62|6481.62|6481.62|6475.22|6475.22|0
1662648600000|2022-09-08 14:50:00|6482.25|6482.25|6480.11|6480.11|6482.25|6482.25|6477.23|6477.23|0
1662648900000|2022-09-08 14:55:00|6480.71|6480.71|6487.61|6487.61|6487.61|6487.61|6479.3|6479.3|0
1662649200000|2022-09-08 15:00:00|6487.77|6487.77|6499.12|6499.12|6503.86|6503.86|6487.77|6487.77|0
1662649500000|2022-09-08 15:05:00|6499.44|6499.44|6497.56|6497.56|6503.33|6503.33|6497.56|6497.56|0
1662649800000|2022-09-08 15:10:00|6497.87|6497.87|6500.18|6500.18|6500.5|6500.5|6494.56|6494.56|0
1662650100000|2022-09-08 15:15:00|6499.57|6499.57|6492.97|6492.97|6499.57|6499.57|6491.48|6491.48|0
1662650400000|2022-09-08 15:20:00|6492.34|6492.34|6487.81|6487.81|6494.18|6494.18|6486.85|6486.85|0
1662650700000|2022-09-08 15:25:00|6488.46|6488.46|6480.77|6480.77|6491.71|6491.71|6479.06|6479.06|0
1662707700000|2022-09-09 07:15:00|6548.85|6548.85|6535.73|6535.73|6549.61|6549.61|6533.87|6533.87|0
1662708000000|2022-09-09 07:20:00|6536.95|6536.95|6545.71|6545.71|6546.93|6546.93|6536.34|6536.34|0
1662708300000|2022-09-09 07:25:00|6546.34|6546.34|6551.91|6551.91|6553.35|6553.35|6541.76|6541.76|0
1662708600000|2022-09-09 07:30:00|6551.28|6551.28|6539.94|6539.94|6551.28|6551.28|6539.94|6539.94|0
1662708900000|2022-09-09 07:35:00|6539.29|6539.29|6552.89|6552.89|6552.89|6552.89|6538.35|6538.35|0
1662709200000|2022-09-09 07:40:00|6553.01|6553.01|6553.81|6553.81|6554.46|6554.46|6553.01|6553.01|0
1662709500000|2022-09-09 07:45:00|6555.78|6555.78|6557.79|6557.79|6557.85|6557.85|6552.76|6552.76|0
1662709800000|2022-09-09 07:50:00|6557.63|6557.63|6546.93|6546.93|6557.9|6557.9|6545.75|6545.75|0
1662710100000|2022-09-09 07:55:00|6546.32|6546.32|6551.14|6551.14|6552.09|6552.09|6545.71|6545.71|0
1662710400000|2022-09-09 08:00:00|6550.53|6550.53|6564.42|6564.42|6564.42|6564.42|6550.53|6550.53|0
1662710700000|2022-09-09 08:05:00|6565.64|6565.64|6572.58|6572.58|6574.17|6574.17|6565.27|6565.27|0
1662711000000|2022-09-09 08:10:00|6571.27|6571.27|6579.79|6579.79|6580.84|6580.84|6569.7|6569.7|0
1662711300000|2022-09-09 08:15:00|6582.09|6582.09|6595.1|6595.1|6598.37|6598.37|6582.09|6582.09|0
1662711600000|2022-09-09 08:20:00|6595.43|6595.43|6599.25|6599.25|6601.08|6601.08|6593.02|6593.02|0
1662711900000|2022-09-09 08:25:00|6599.91|6599.91|6592.52|6592.52|6599.91|6599.91|6588.8|6588.8|0
1662712200000|2022-09-09 08:30:00|6592.68|6592.68|6593.71|6593.71|6600.5|6600.5|6592.68|6592.68|0
1662712500000|2022-09-09 08:35:00|6593.1|6593.1|6588.24|6588.24|6594.28|6594.28|6584.45|6584.45|0
1662712800000|2022-09-09 08:40:00|6587.63|6587.63|6594.87|6594.87|6598.84|6598.84|6587.63|6587.63|0
1662713100000|2022-09-09 08:45:00|6595.48|6595.48|6604.43|6604.43|6605.04|6605.04|6595.48|6595.48|0
1662713400000|2022-09-09 08:50:00|6604.75|6604.75|6610.87|6610.87|6610.87|6610.87|6604.59|6604.59|0
1662713700000|2022-09-09 08:55:00|6612.08|6612.08|6608.21|6608.21|6612.74|6612.74|6606.32|6606.32|0
1662714000000|2022-09-09 09:00:00|6608.82|6608.82|6608.8|6608.8|6608.82|6608.82|6599.83|6599.83|0
1662714300000|2022-09-09 09:05:00|6609.41|6609.41|6603.65|6603.65|6611.55|6611.55|6601.86|6601.86|0
1662714600000|2022-09-09 09:10:00|6603.97|6603.97|6605.52|6605.52|6606.42|6606.42|6602.43|6602.43|0
1662714900000|2022-09-09 09:15:00|6605.83|6605.83|6607.32|6607.32|6610.11|6610.11|6605.83|6605.83|0
1662715200000|2022-09-09 09:20:00|6607.15|6607.15|6606.66|6606.66|6611.98|6611.98|6604.01|6604.01|0
1662715500000|2022-09-09 09:25:00|6605.44|6605.44|6601.87|6601.87|6607.27|6607.27|6598.43|6598.43|0
1662715800000|2022-09-09 09:30:00|6602.19|6602.19|6604.06|6604.06|6604.06|6604.06|6598.76|6598.76|0
1662716100000|2022-09-09 09:35:00|6603.41|6603.41|6602.77|6602.77|6605.23|6605.23|6600.62|6600.62|0
1662716400000|2022-09-09 09:40:00|6603.08|6603.08|6586.83|6586.83|6604.3|6604.3|6586.83|6586.83|0
1662716700000|2022-09-09 09:45:00|6586.22|6586.22|6580.96|6580.96|6586.22|6586.22|6580.96|6580.96|0
1662717000000|2022-09-09 09:50:00|6582.18|6582.18|6575.99|6575.99|6582.18|6582.18|6575.99|6575.99|0
1662717300000|2022-09-09 09:55:00|6576.96|6576.96|6580.44|6580.44|6584.21|6584.21|6576.96|6576.96|0
1662717600000|2022-09-09 10:00:00|6581.66|6581.66|6580.03|6580.03|6588.75|6588.75|6579.54|6579.54|0
1662717900000|2022-09-09 10:05:00|6581.85|6581.85|6584.82|6584.82|6586.48|6586.48|6581.85|6581.85|0
1662718200000|2022-09-09 10:10:00|6585.42|6585.42|6584.78|6584.78|6588.66|6588.66|6584.78|6584.78|0
1662718500000|2022-09-09 10:15:00|6582.81|6582.81|6582.56|6582.56|6585.31|6585.31|6581.59|6581.59|0
1662718800000|2022-09-09 10:20:00|6582.25|6582.25|6587.6|6587.6|6588.21|6588.21|6581.64|6581.64|0
1662719100000|2022-09-09 10:25:00|6588.82|6588.82|6593|6593|6593.92|6593.92|6588.82|6588.82|0
1662719400000|2022-09-09 10:30:00|6592.39|6592.39|6592.66|6592.66|6594.86|6594.86|6590.81|6590.81|0
1662719700000|2022-09-09 10:35:00|6593.27|6593.27|6595.52|6595.52|6597.95|6597.95|6593.27|6593.27|0
1662720000000|2022-09-09 10:40:00|6596.15|6596.15|6596.75|6596.75|6596.75|6596.75|6593.37|6593.37|0
1662720300000|2022-09-09 10:45:00|6597.07|6597.07|6599.66|6599.66|6599.66|6599.66|6594.93|6594.93|0
1662720600000|2022-09-09 10:50:00|6600.27|6600.27|6591.76|6591.76|6600.27|6600.27|6591.39|6591.39|0
1662720900000|2022-09-09 10:55:00|6591.82|6591.82|6592.45|6592.45|6592.87|6592.87|6589.83|6589.83|0
1662721200000|2022-09-09 11:00:00|6592.77|6592.77|6591.93|6591.93|6594.12|6594.12|6591.32|6591.32|0
1662721500000|2022-09-09 11:05:00|6591.62|6591.62|6595.59|6595.59|6596.53|6596.53|6591.01|6591.01|0
1662721800000|2022-09-09 11:10:00|6595.91|6595.91|6596.06|6596.06|6596.22|6596.22|6591.48|6591.48|0
1662722100000|2022-09-09 11:15:00|6596.69|6596.69|6598.94|6598.94|6599.91|6599.91|6596.37|6596.37|0
1662722400000|2022-09-09 11:20:00|6598.31|6598.31|6601.95|6601.95|6602.87|6602.87|6598.31|6598.31|0
1662722700000|2022-09-09 11:25:00|6603.21|6603.21|6606.08|6606.08|6608.27|6608.27|6603.21|6603.21|0
1662723000000|2022-09-09 11:30:00|6605.11|6605.11|6597.98|6597.98|6605.11|6605.11|6597.98|6597.98|0
1662723300000|2022-09-09 11:35:00|6598.29|6598.29|6607.13|6607.13|6607.13|6607.13|6598.29|6598.29|0
1662723600000|2022-09-09 11:40:00|6609.56|6609.56|6610.92|6610.92|6612.75|6612.75|6609.25|6609.25|0
1662723900000|2022-09-09 11:45:00|6610.31|6610.31|6608.6|6608.6|6610.63|6610.63|6608.6|6608.6|0
1662724200000|2022-09-09 11:50:00|6608.91|6608.91|6606.22|6606.22|6608.91|6608.91|6605.48|6605.48|0
1662724500000|2022-09-09 11:55:00|6605.91|6605.91|6600.02|6600.02|6605.91|6605.91|6596.17|6596.17|0
1662724800000|2022-09-09 12:00:00|6599.42|6599.42|6600.8|6600.8|6601.4|6601.4|6596.51|6596.51|0
1662725100000|2022-09-09 12:05:00|6601.45|6601.45|6596.88|6596.88|6602.67|6602.67|6596.88|6596.88|0
1662725400000|2022-09-09 12:10:00|6597.19|6597.19|6601.97|6601.97|6602.89|6602.89|6597.19|6597.19|0
1662725700000|2022-09-09 12:15:00|6600.75|6600.75|6604.22|6604.22|6604.22|6604.22|6600.75|6600.75|0
1662726000000|2022-09-09 12:20:00|6604.83|6604.83|6608.69|6608.69|6608.69|6608.69|6603.61|6603.61|0
1662726300000|2022-09-09 12:25:00|6608.75|6608.75|6603.77|6603.77|6608.75|6608.75|6603.11|6603.11|0
1662726600000|2022-09-09 12:30:00|6603.44|6603.44|6603.38|6603.38|6604.21|6604.21|6601.63|6601.63|0
1662726900000|2022-09-09 12:35:00|6603.7|6603.7|6605.83|6605.83|6607.82|6607.82|6602.72|6602.72|0
1662727200000|2022-09-09 12:40:00|6608.27|6608.27|6613.35|6613.35|6614.04|6614.04|6608.27|6608.27|0
1662727500000|2022-09-09 12:45:00|6613.04|6613.04|6609.85|6609.85|6613.04|6613.04|6608.28|6608.28|0
1662727800000|2022-09-09 12:50:00|6609.22|6609.22|6605.57|6605.57|6609.22|6609.22|6605.16|6605.16|0
1662728100000|2022-09-09 12:55:00|6606.17|6606.17|6604|6604|6609.45|6609.45|6603.38|6603.38|0
1662728400000|2022-09-09 13:00:00|6603.34|6603.34|6607.85|6607.85|6608.82|6608.82|6603.18|6603.18|0
1662728700000|2022-09-09 13:05:00|6608.46|6608.46|6611.09|6611.09|6611.09|6611.09|6602.83|6602.83|0
1662729000000|2022-09-09 13:10:00|6611.4|6611.4|6608.19|6608.19|6611.4|6611.4|6607.04|6607.04|0
1662729300000|2022-09-09 13:15:00|6609.4|6609.4|6609.1|6609.1|6610.33|6610.33|6607.23|6607.23|0
1662729600000|2022-09-09 13:20:00|6608.49|6608.49|6600.09|6600.09|6608.49|6608.49|6599.77|6599.77|0
1662729900000|2022-09-09 13:25:00|6600.71|6600.71|6593.15|6593.15|6602.25|6602.25|6593.15|6593.15|0
1662730200000|2022-09-09 13:30:00|6592.49|6592.49|6608.28|6608.28|6608.28|6608.28|6589.45|6589.45|0
1662730500000|2022-09-09 13:35:00|6607.67|6607.67|6605.44|6605.44|6608.31|6608.31|6600.23|6600.23|0
1662730800000|2022-09-09 13:40:00|6605.76|6605.76|6589.65|6589.65|6608.24|6608.24|6589.65|6589.65|0
1662731100000|2022-09-09 13:45:00|6590.31|6590.31|6598.14|6598.14|6601.55|6601.55|6589|6589|0
1662731400000|2022-09-09 13:50:00|6601.23|6601.23|6596.57|6596.57|6601.23|6601.23|6594.91|6594.91|0
1662731700000|2022-09-09 13:55:00|6595.96|6595.96|6605.75|6605.75|6606.96|6606.96|6589.53|6589.53|0
1662732000000|2022-09-09 14:00:00|6606.35|6606.35|6622.48|6622.48|6622.48|6622.48|6604.17|6604.17|0
1662732300000|2022-09-09 14:05:00|6622.8|6622.8|6622.96|6622.96|6625.73|6625.73|6619.44|6619.44|0
1662732600000|2022-09-09 14:10:00|6623.28|6623.28|6622.35|6622.35|6624.97|6624.97|6618.47|6618.47|0
1662732900000|2022-09-09 14:15:00|6622.96|6622.96|6624.96|6624.96|6631.15|6631.15|6622.91|6622.91|0
1662733200000|2022-09-09 14:20:00|6625.28|6625.28|6620.7|6620.7|6631.28|6631.28|6620.7|6620.7|0
1662733500000|2022-09-09 14:25:00|6620.04|6620.04|6623.34|6623.34|6623.34|6623.34|6617.08|6617.08|0
1662733800000|2022-09-09 14:30:00|6622.12|6622.12|6618.39|6618.39|6623.6|6623.6|6618.39|6618.39|0
1662734100000|2022-09-09 14:35:00|6619|6619|6612.79|6612.79|6619.65|6619.65|6611.86|6611.86|0
1662734400000|2022-09-09 14:40:00|6612.48|6612.48|6622.27|6622.27|6622.27|6622.27|6611.55|6611.55|0
1662734700000|2022-09-09 14:45:00|6622.59|6622.59|6627.58|6627.58|6627.58|6627.58|6621.53|6621.53|0
1662735000000|2022-09-09 14:50:00|6627.41|6627.41|6622.13|6622.13|6628.99|6628.99|6622.13|6622.13|0
1662735300000|2022-09-09 14:55:00|6622.79|6622.79|6625|6625|6628.19|6628.19|6619.81|6619.81|0
1662735600000|2022-09-09 15:00:00|6625.61|6625.61|6621.79|6621.79|6626.57|6626.57|6618.78|6618.78|0
1662735900000|2022-09-09 15:05:00|6622.45|6622.45|6618.55|6618.55|6624.91|6624.91|6618.55|6618.55|0
1662736200000|2022-09-09 15:10:00|6618.23|6618.23|6619.63|6619.63|6619.63|6619.63|6616.31|6616.31|0
1662736500000|2022-09-09 15:15:00|6619.79|6619.79|6619.86|6619.86|6622|6622|6618.84|6618.84|0
1662736800000|2022-09-09 15:20:00|6619.2|6619.2|6620.68|6620.68|6621.61|6621.61|6618.49|6618.49|0
1662737100000|2022-09-09 15:25:00|6622.51|6622.51|6622.69|6622.69|6626.82|6626.82|6619.59|6619.59|0